{"ticker": "PRQR", "overview": {"cik": "1612940", "ticker": "PRQR", "name": "ProQR Therapeutics N.V.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001104659-26-095425", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095422", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089780", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-088126", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0001716774-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0000059478-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085234", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002315", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-15", "title": "Prospectus", "accession": "0001104659-26-083906", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083818", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082890", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081762", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-06", "title": "Form F-3", "accession": "0001104659-26-080750", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-079415", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079319", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079316", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001104659-26-077892", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001104659-26-077891", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077506", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-070195", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070090", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069450", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069449", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001104659-26-058981", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-058980", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1342385.0, "sell_n": 0, "sell_sum": 0, "net": 1342385.0, "insiders": 2, "first_date": "2026-06-26", "last_date": "2026-07-31"}, "metrics": {"ticker": "PRQR", "has_prices": true, "as_of": "2026-08-14", "last": 1.92, "prev_close": 1.85, "change": 0.06999999999999984, "change_pct": 0.03783783783783775, "session_volume": 487365.0, "vwap_5": 1.8724811189946569, "vwap_20": 1.8293875276248748, "vwap_60": 1.6903791737844975, "vwap_250": 1.8768974457999905, "high_52w": 2.59, "low_52w": 1.37, "avg_volume_20": 801089.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-089780", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 353960.0, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The corner office is buying \u2014 $354K of PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2117546/000110465926089780/0001104659-26-089780-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001104659-26-088126", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ProQR Therapeutics N.V.", "who_key": "ProQR Therapeutics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "ProQR Therapeutics N.V. moves to a 10.9% activist stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/0001104659-26-088126-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0000059478-26-000071", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ELI Lilly & Co", "who_key": "ELI LILLY & Co", "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": "Pharmaceutical Preparations", "country": "", "headline": "ELI LILLY & Co moves to a 15.6% passive stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/0000059478-26-000071-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}, {"id": "0001104659-26-085234", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Bart Filius", "who_key": "Filius Bart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257925.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director buys $258K of PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926085234/0001104659-26-085234-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "13DG-0001104659-26-083818", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Privium Fund Management B.V.", "who_key": "Privium Fund Management B.V.", "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": "Pharmaceutical Preparations", "country": "", "headline": "Privium Fund Management B.V. moves to a 2.95% passive stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1795097/0001104659-26-083818-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0001104659-26-082890", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261000.0, "score": 69.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO loads up: $261K into PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926082890/0001104659-26-082890-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167980}, {"id": "0001104659-26-081762", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 238500.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO loads up: $238K into PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926081762/0001104659-26-081762-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170860}, {"id": "13DG-0001716774-26-000021", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Aberdeen Group plc takes a 6.33% passive stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000021-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001104659-26-079316", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Bart Filius", "who_key": "Filius Bart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 231000.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board insider adds $231K of PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926079316/0001104659-26-079316-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "13DG-0001104659-26-079415", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ProQR Therapeutics N.V.", "who_key": "ProQR Therapeutics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "ProQR Therapeutics N.V. moves to a 10.9% activist stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/0001104659-26-079415-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186700}, {"id": "0001104659-26-070090", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Gylvin Lykke Hinsch", "who_key": "Hinsch Gylvin Lykke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on PRQR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926070090/0001104659-26-070090-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221260}, {"id": "0001104659-26-079319", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Gylvin Lykke Hinsch", "who_key": "Hinsch Gylvin Lykke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on PRQR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926079319/0001104659-26-079319-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221260}, {"id": "13DG-0001104659-26-070195", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ProQR Therapeutics N.V.", "who_key": "ProQR Therapeutics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "ProQR Therapeutics N.V. moves to a 14.6% activist stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/0001104659-26-070195-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-02", "mins": 221260}], "recent_buys": [{"id": "0001104659-26-089780", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 353960.0, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "The corner office is buying \u2014 $354K of PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/2117546/000110465926089780/0001104659-26-089780-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001104659-26-085234", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Bart Filius", "who_key": "Filius Bart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257925.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director buys $258K of PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926085234/0001104659-26-085234-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "0001104659-26-082890", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261000.0, "score": 69.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO loads up: $261K into PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926082890/0001104659-26-082890-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167980}, {"id": "0001104659-26-081762", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 238500.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO loads up: $238K into PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926081762/0001104659-26-081762-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170860}, {"id": "0001104659-26-079316", "src": "INSIDERS", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Bart Filius", "who_key": "Filius Bart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 231000.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Board insider adds $231K of PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926079316/0001104659-26-079316-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}], "institutional": [{"id": "13DG-0001104659-26-088126", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ProQR Therapeutics N.V.", "who_key": "ProQR Therapeutics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "ProQR Therapeutics N.V. moves to a 10.9% activist stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/0001104659-26-088126-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0001716774-26-000021", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Aberdeen Group plc takes a 6.33% passive stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000021-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000059478-26-000071", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ELI Lilly & Co", "who_key": "ELI LILLY & Co", "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": "Pharmaceutical Preparations", "country": "", "headline": "ELI LILLY & Co moves to a 15.6% passive stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/0000059478-26-000071-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}, {"id": "13DG-0001104659-26-083818", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "Privium Fund Management B.V.", "who_key": "Privium Fund Management B.V.", "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": "Pharmaceutical Preparations", "country": "", "headline": "Privium Fund Management B.V. moves to a 2.95% passive stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1795097/0001104659-26-083818-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "13DG-0001104659-26-079415", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ProQR Therapeutics N.V.", "who_key": "ProQR Therapeutics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "ProQR Therapeutics N.V. moves to a 10.9% activist stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/0001104659-26-079415-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186700}, {"id": "13DG-0001104659-26-070195", "src": "13DG", "ticker": "PRQR", "cik": "1612940", "company": "ProQR Therapeutics N.V.", "company_raw": "ProQR Therapeutics N.V.", "who": "ProQR Therapeutics N.V.", "who_key": "ProQR Therapeutics N.V.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "ProQR Therapeutics N.V. moves to a 14.6% activist stake in PRQR", "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/0001104659-26-070195-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-02", "mins": 221260}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ProQR Therapeutics N.V. - Ordinary Shares", "new_value": "ProQR Therapeutics N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001612940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001612940", "applied": 1, "detected_at": "2026-10-27T02:34:33.952156"}]}, "key_people": [{"who": "Daniel Anton de Boer", "who_key": "de Boer Daniel Anton", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 853460.0, "sold": 0, "net": 853460.0, "trades": 3, "top_score": 69.0, "lean": "buying", "history": [{"action": "BUY", "amount": 353960.0, "date": "2026-07-31", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2117546/000110465926089780/0001104659-26-089780-index.htm"}, {"action": "BUY", "amount": 261000.0, "date": "2026-07-09", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926082890/0001104659-26-082890-index.htm"}, {"action": "BUY", "amount": 238500.0, "date": "2026-07-07", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926081762/0001104659-26-081762-index.htm"}], "latest": {"action": "BUY", "amount": 353960.0, "date": "2026-07-31", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2117546/000110465926089780/0001104659-26-089780-index.htm"}}, {"who": "Bart Filius", "who_key": "Filius Bart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 488925.0, "sold": 0, "net": 488925.0, "trades": 2, "top_score": 59.0, "lean": "buying", "history": [{"action": "BUY", "amount": 257925.0, "date": "2026-07-17", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926085234/0001104659-26-085234-index.htm"}, {"action": "BUY", "amount": 231000.0, "date": "2026-06-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926079316/0001104659-26-079316-index.htm"}], "latest": {"action": "BUY", "amount": 257925.0, "date": "2026-07-17", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612940/000110465926085234/0001104659-26-085234-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001104659-26-095425", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001104659-26-095422", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089780", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-088126", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0001716774-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0000059478-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085234", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-15", "title": "Form EFFECT", "accession": "9999999995-26-002315", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-15", "title": "Prospectus", "accession": "0001104659-26-083906", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083818", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082890", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081762", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-06", "title": "Form F-3", "accession": "0001104659-26-080750", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-079415", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079319", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079316", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001104659-26-077892", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001104659-26-077891", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077506", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-070195", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070090", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "FORM 6-K", "accession": "0001104659-26-069450", "price_sensitive": true}, {"form": "3", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069449", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001104659-26-058981", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-058980", "price_sensitive": true}], "performance": {"ticker": "PRQR", "has_prices": true, "summary": {"n": 5, "avg": 0.14962567843816502, "win_rate": 1.0, "best": 0.25490196078431365, "worst": 0.09090909090909087, "as_of": "2026-08-14"}, "buys": [{"who": "de Boer Daniel Anton", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 353960.0, "date": "2026-07-31", "score": 65.6, "ref_price": 1.72, "return": 0.11627906976744183}, {"who": "Filius Bart", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257925.0, "date": "2026-07-17", "score": 59.0, "ref_price": 1.7, "return": 0.12941176470588234}, {"who": "de Boer Daniel Anton", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 261000.0, "date": "2026-07-09", "score": 69.0, "ref_price": 1.76, "return": 0.09090909090909087}, {"who": "de Boer Daniel Anton", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 238500.0, "date": "2026-07-07", "score": 53.6, "ref_price": 1.66, "return": 0.1566265060240964}, {"who": "Filius Bart", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231000.0, "date": "2026-06-26", "score": 43.4, "ref_price": 1.53, "return": 0.25490196078431365}]}, "price_series": [{"date": "2016-08-01", "close": 4.9, "volume": 849.0}, {"date": "2016-08-02", "close": 4.9967, "volume": 17216.0}, {"date": "2016-08-03", "close": 5.0, "volume": 4873.0}, {"date": "2016-08-04", "close": 4.99, "volume": 3473.0}, {"date": "2016-08-05", "close": 4.94, "volume": 4182.0}, {"date": "2016-08-08", "close": 5.0, "volume": 22589.0}, {"date": "2016-08-09", "close": 5.22, "volume": 11721.0}, {"date": "2016-08-10", "close": 5.35, "volume": 21201.0}, {"date": "2016-08-11", "close": 5.35, "volume": 15630.0}, {"date": "2016-08-12", "close": 5.35, "volume": 28812.0}, {"date": "2016-08-15", "close": 5.3799, "volume": 6405.0}, {"date": "2016-08-16", "close": 5.34, "volume": 15306.0}, {"date": "2016-08-17", "close": 5.38, "volume": 44797.0}, {"date": "2016-08-18", "close": 5.1, "volume": 9316.0}, {"date": "2016-08-19", "close": 5.2, "volume": 6331.0}, {"date": "2016-08-22", "close": 5.44, "volume": 13666.0}, {"date": "2016-08-23", "close": 5.94, "volume": 30142.0}, {"date": "2016-08-24", "close": 5.81, "volume": 35719.0}, {"date": "2016-08-25", "close": 5.56, "volume": 5228.0}, {"date": "2016-08-26", "close": 5.62, "volume": 7718.0}, {"date": "2016-08-29", "close": 5.7, "volume": 11958.0}, {"date": "2016-08-30", "close": 5.9, "volume": 9106.0}, {"date": "2016-08-31", "close": 5.87, "volume": 3869.0}, {"date": "2016-09-01", "close": 5.8899, "volume": 183738.0}, {"date": "2016-09-02", "close": 5.9, "volume": 10095.0}, {"date": "2016-09-06", "close": 6.0, "volume": 8598.0}, {"date": "2016-09-07", "close": 5.77, "volume": 21388.0}, {"date": "2016-09-08", "close": 5.73, "volume": 21849.0}, {"date": "2016-09-09", "close": 5.47, "volume": 14179.0}, {"date": "2016-09-12", "close": 5.68, "volume": 18054.0}, {"date": "2016-09-13", "close": 5.55, "volume": 4535.0}, {"date": "2016-09-14", "close": 5.6, "volume": 2176.0}, {"date": "2016-09-15", "close": 5.52, "volume": 89946.0}, {"date": "2016-09-16", "close": 5.48, "volume": 20089.0}, {"date": "2016-09-19", "close": 6.1, "volume": 29191.0}, {"date": "2016-09-20", "close": 6.6, "volume": 159879.0}, {"date": "2016-09-21", "close": 6.81, "volume": 157317.0}, {"date": "2016-09-22", "close": 7.16, "volume": 94726.0}, {"date": "2016-09-23", "close": 7.6, "volume": 104294.0}, {"date": "2016-09-26", "close": 7.59, "volume": 102522.0}, {"date": "2016-09-27", "close": 7.58, "volume": 97272.0}, {"date": "2016-09-28", "close": 7.3, "volume": 58525.0}, {"date": "2016-09-29", "close": 6.75, "volume": 76512.0}, {"date": "2016-09-30", "close": 6.67, "volume": 31263.0}, {"date": "2016-10-03", "close": 6.72, "volume": 50439.0}, {"date": "2016-10-04", "close": 7.14, "volume": 81848.0}, {"date": "2016-10-05", "close": 7.1, "volume": 44470.0}, {"date": "2016-10-06", "close": 7.14, "volume": 32960.0}, {"date": "2016-10-07", "close": 7.01, "volume": 14647.0}, {"date": "2016-10-10", "close": 7.035, "volume": 23574.0}, {"date": "2016-10-11", "close": 7.0, "volume": 33687.0}, {"date": "2016-10-12", "close": 6.89, "volume": 49078.0}, {"date": "2016-10-13", "close": 6.42, "volume": 51806.0}, {"date": "2016-10-14", "close": 6.37, "volume": 125212.0}, {"date": "2016-10-17", "close": 6.35, "volume": 15612.0}, {"date": "2016-10-18", "close": 6.45, "volume": 22389.0}, {"date": "2016-10-19", "close": 6.35, "volume": 29731.0}, {"date": "2016-10-20", "close": 6.4, "volume": 15513.0}, {"date": "2016-10-21", "close": 6.4, "volume": 21037.0}, {"date": "2016-10-24", "close": 5.95, "volume": 79479.0}, {"date": "2016-10-25", "close": 5.6, "volume": 50067.0}, {"date": "2016-10-26", "close": 6.15, "volume": 117037.0}, {"date": "2016-10-27", "close": 6.15, "volume": 3138598.0}, {"date": "2016-10-28", "close": 5.45, "volume": 317374.0}, {"date": "2016-10-31", "close": 5.2, "volume": 99317.0}, {"date": "2016-11-01", "close": 4.75, "volume": 66024.0}, {"date": "2016-11-02", "close": 4.45, "volume": 56438.0}, {"date": "2016-11-03", "close": 4.15, "volume": 32184.0}, {"date": "2016-11-04", "close": 4.15, "volume": 65027.0}, {"date": "2016-11-07", "close": 4.5, "volume": 25557.0}, {"date": "2016-11-08", "close": 4.5, "volume": 29785.0}, {"date": "2016-11-09", "close": 4.8, "volume": 61901.0}, {"date": "2016-11-10", "close": 4.7, "volume": 70380.0}, {"date": "2016-11-11", "close": 4.8, "volume": 12407.0}, {"date": "2016-11-14", "close": 5.05, "volume": 68168.0}, {"date": "2016-11-15", "close": 5.0, "volume": 110869.0}, {"date": "2016-11-16", "close": 4.75, "volume": 40560.0}, {"date": "2016-11-17", "close": 4.7, "volume": 7632.0}, {"date": "2016-11-18", "close": 4.75, "volume": 5310.0}, {"date": "2016-11-21", "close": 4.7, "volume": 13573.0}, {"date": "2016-11-22", "close": 4.5, "volume": 23382.0}, {"date": "2016-11-23", "close": 4.35, "volume": 26699.0}, {"date": "2016-11-25", "close": 4.85, "volume": 30745.0}, {"date": "2016-11-28", "close": 4.65, "volume": 17782.0}, {"date": "2016-11-29", "close": 4.3, "volume": 25247.0}, {"date": "2016-11-30", "close": 4.25, "volume": 3799.0}, {"date": "2016-12-01", "close": 4.4, "volume": 29906.0}, {"date": "2016-12-02", "close": 4.45, "volume": 58945.0}, {"date": "2016-12-05", "close": 4.45, "volume": 127708.0}, {"date": "2016-12-06", "close": 4.4, "volume": 12837.0}, {"date": "2016-12-07", "close": 4.45, "volume": 23325.0}, {"date": "2016-12-08", "close": 4.4, "volume": 23363.0}, {"date": "2016-12-09", "close": 4.4, "volume": 58875.0}, {"date": "2016-12-12", "close": 4.2, "volume": 3360.0}, {"date": "2016-12-13", "close": 4.2, "volume": 25368.0}, {"date": "2016-12-14", "close": 4.25, "volume": 14536.0}, {"date": "2016-12-15", "close": 4.35, "volume": 4595.0}, {"date": "2016-12-16", "close": 4.4, "volume": 12848.0}, {"date": "2016-12-19", "close": 4.35, "volume": 13244.0}, {"date": "2016-12-20", "close": 4.1, "volume": 57063.0}, {"date": "2016-12-21", "close": 4.1, "volume": 132802.0}, {"date": "2016-12-22", "close": 4.15, "volume": 121817.0}, {"date": "2016-12-23", "close": 4.3, "volume": 69103.0}, {"date": "2016-12-27", "close": 4.7, "volume": 136854.0}, {"date": "2016-12-28", "close": 4.85, "volume": 131182.0}, {"date": "2016-12-29", "close": 4.8, "volume": 36390.0}, {"date": "2016-12-30", "close": 4.9, "volume": 46964.0}, {"date": "2017-01-03", "close": 4.9, "volume": 27081.0}, {"date": "2017-01-04", "close": 4.95, "volume": 179536.0}, {"date": "2017-01-05", "close": 5.0, "volume": 23113.0}, {"date": "2017-01-06", "close": 5.0, "volume": 16845.0}, {"date": "2017-01-09", "close": 5.0, "volume": 6960.0}, {"date": "2017-01-10", "close": 5.0, "volume": 26992.0}, {"date": "2017-01-11", "close": 4.6, "volume": 29718.0}, {"date": "2017-01-12", "close": 4.45, "volume": 11403.0}, {"date": "2017-01-13", "close": 4.7, "volume": 15324.0}, {"date": "2017-01-17", "close": 4.5, "volume": 32541.0}, {"date": "2017-01-18", "close": 4.4, "volume": 17466.0}, {"date": "2017-01-19", "close": 4.35, "volume": 7010.0}, {"date": "2017-01-20", "close": 4.35, "volume": 22017.0}, {"date": "2017-01-23", "close": 4.15, "volume": 32851.0}, {"date": "2017-01-24", "close": 4.1, "volume": 66886.0}, {"date": "2017-01-25", "close": 4.2, "volume": 60729.0}, {"date": "2017-01-26", "close": 4.1, "volume": 25571.0}, {"date": "2017-01-27", "close": 4.1, "volume": 7024.0}, {"date": "2017-01-30", "close": 4.15, "volume": 4820.0}, {"date": "2017-01-31", "close": 3.875, "volume": 60321.0}, {"date": "2017-02-01", "close": 3.95, "volume": 33669.0}, {"date": "2017-02-02", "close": 3.9, "volume": 8994.0}, {"date": "2017-02-03", "close": 3.95, "volume": 29508.0}, {"date": "2017-02-06", "close": 3.95, "volume": 4209.0}, {"date": "2017-02-07", "close": 3.95, "volume": 127213.0}, {"date": "2017-02-08", "close": 3.9, "volume": 19469.0}, {"date": "2017-02-09", "close": 3.9, "volume": 24091.0}, {"date": "2017-02-10", "close": 4.2, "volume": 232705.0}, {"date": "2017-02-13", "close": 4.05, "volume": 53711.0}, {"date": "2017-02-14", "close": 4.2, "volume": 32390.0}, {"date": "2017-02-15", "close": 4.15, "volume": 74410.0}, {"date": "2017-02-16", "close": 4.15, "volume": 95900.0}, {"date": "2017-02-17", "close": 4.25, "volume": 38048.0}, {"date": "2017-02-21", "close": 4.15, "volume": 63005.0}, {"date": "2017-02-22", "close": 4.15, "volume": 72105.0}, {"date": "2017-02-23", "close": 4.05, "volume": 36546.0}, {"date": "2017-02-24", "close": 4.0499, "volume": 27763.0}, {"date": "2017-02-27", "close": 4.0, "volume": 21892.0}, {"date": "2017-02-28", "close": 4.05, "volume": 9049.0}, {"date": "2017-03-01", "close": 4.0, "volume": 171569.0}, {"date": "2017-03-02", "close": 4.15, "volume": 85720.0}, {"date": "2017-03-03", "close": 4.2, "volume": 70170.0}, {"date": "2017-03-06", "close": 4.35, "volume": 119277.0}, {"date": "2017-03-07", "close": 4.575, "volume": 216804.0}, {"date": "2017-03-08", "close": 4.55, "volume": 98827.0}, {"date": "2017-03-09", "close": 4.8, "volume": 432212.0}, {"date": "2017-03-10", "close": 5.0, "volume": 247291.0}, {"date": "2017-03-13", "close": 4.85, "volume": 108253.0}, {"date": "2017-03-14", "close": 4.85, "volume": 59792.0}, {"date": "2017-03-15", "close": 4.65, "volume": 51181.0}, {"date": "2017-03-16", "close": 4.6, "volume": 35744.0}, {"date": "2017-03-17", "close": 4.55, "volume": 37463.0}, {"date": "2017-03-20", "close": 4.65, "volume": 80821.0}, {"date": "2017-03-21", "close": 4.55, "volume": 23378.0}, {"date": "2017-03-22", "close": 4.35, "volume": 43330.0}, {"date": "2017-03-23", "close": 4.35, "volume": 14450.0}, {"date": "2017-03-24", "close": 4.35, "volume": 18178.0}, {"date": "2017-03-27", "close": 4.6, "volume": 18811.0}, {"date": "2017-03-28", "close": 4.95, "volume": 100112.0}, {"date": "2017-03-29", "close": 4.85, "volume": 130439.0}, {"date": "2017-03-30", "close": 5.05, "volume": 83590.0}, {"date": "2017-03-31", "close": 5.0, "volume": 74674.0}, {"date": "2017-04-03", "close": 4.8, "volume": 74994.0}, {"date": "2017-04-04", "close": 4.8, "volume": 96430.0}, {"date": "2017-04-05", "close": 4.8, "volume": 48884.0}, {"date": "2017-04-06", "close": 4.85, "volume": 34804.0}, {"date": "2017-04-07", "close": 4.85, "volume": 59119.0}, {"date": "2017-04-10", "close": 5.0, "volume": 70465.0}, {"date": "2017-04-11", "close": 4.9, "volume": 44514.0}, {"date": "2017-04-12", "close": 4.8, "volume": 58615.0}, {"date": "2017-04-13", "close": 4.95, "volume": 30029.0}, {"date": "2017-04-17", "close": 5.0, "volume": 4108.0}, {"date": "2017-04-18", "close": 4.9, "volume": 11454.0}, {"date": "2017-04-19", "close": 4.85, "volume": 18424.0}, {"date": "2017-04-20", "close": 4.85, "volume": 10191.0}, {"date": "2017-04-21", "close": 4.8, "volume": 11319.0}, {"date": "2017-04-24", "close": 4.75, "volume": 7964.0}, {"date": "2017-04-25", "close": 4.7, "volume": 11250.0}, {"date": "2017-04-26", "close": 4.85, "volume": 8887.0}, {"date": "2017-04-27", "close": 4.9, "volume": 32235.0}, {"date": "2017-04-28", "close": 4.9, "volume": 28006.0}, {"date": "2017-05-01", "close": 5.0, "volume": 65105.0}, {"date": "2017-05-02", "close": 5.1, "volume": 57542.0}, {"date": "2017-05-03", "close": 5.3, "volume": 67408.0}, {"date": "2017-05-04", "close": 5.251, "volume": 25340.0}, {"date": "2017-05-05", "close": 5.3, "volume": 68951.0}, {"date": "2017-05-08", "close": 5.2, "volume": 17217.0}, {"date": "2017-05-09", "close": 5.2, "volume": 42363.0}, {"date": "2017-05-10", "close": 5.225, "volume": 33509.0}, {"date": "2017-05-11", "close": 5.25, "volume": 22763.0}, {"date": "2017-05-12", "close": 5.1, "volume": 11212.0}, {"date": "2017-05-15", "close": 4.9, "volume": 30912.0}, {"date": "2017-05-16", "close": 4.95, "volume": 41311.0}, {"date": "2017-05-17", "close": 4.9, "volume": 18225.0}, {"date": "2017-05-18", "close": 4.95, "volume": 136642.0}, {"date": "2017-05-19", "close": 5.05, "volume": 6018.0}, {"date": "2017-05-22", "close": 4.9, "volume": 7323.0}, {"date": "2017-05-23", "close": 5.0, "volume": 8966.0}, {"date": "2017-05-24", "close": 4.975, "volume": 2405.0}, {"date": "2017-05-25", "close": 4.95, "volume": 9902.0}, {"date": "2017-05-26", "close": 5.0, "volume": 1742.0}, {"date": "2017-05-30", "close": 4.7, "volume": 44068.0}, {"date": "2017-05-31", "close": 4.9, "volume": 67112.0}, {"date": "2017-06-01", "close": 5.0, "volume": 28080.0}, {"date": "2017-06-02", "close": 4.95, "volume": 22807.0}, {"date": "2017-06-05", "close": 5.1, "volume": 6845.0}, {"date": "2017-06-06", "close": 4.95, "volume": 2021.0}, {"date": "2017-06-07", "close": 5.0, "volume": 10451.0}, {"date": "2017-06-08", "close": 5.0, "volume": 8285.0}, {"date": "2017-06-09", "close": 4.9, "volume": 13302.0}, {"date": "2017-06-12", "close": 4.95, "volume": 9553.0}, {"date": "2017-06-13", "close": 4.95, "volume": 12989.0}, {"date": "2017-06-14", "close": 5.0, "volume": 3332.0}, {"date": "2017-06-15", "close": 4.95, "volume": 8404.0}, {"date": "2017-06-16", "close": 4.95, "volume": 9875.0}, {"date": "2017-06-19", "close": 4.9, "volume": 9996.0}, {"date": "2017-06-20", "close": 4.95, "volume": 23448.0}, {"date": "2017-06-21", "close": 4.9, "volume": 7684.0}, {"date": "2017-06-22", "close": 4.975, "volume": 7199.0}, {"date": "2017-06-23", "close": 4.9, "volume": 6252.0}, {"date": "2017-06-26", "close": 5.05, "volume": 11431.0}, {"date": "2017-06-27", "close": 5.025, "volume": 10126.0}, {"date": "2017-06-28", "close": 5.1, "volume": 16843.0}, {"date": "2017-06-29", "close": 5.15, "volume": 35886.0}, {"date": "2017-06-30", "close": 5.2, "volume": 6359.0}, {"date": "2017-07-03", "close": 5.2, "volume": 5000.0}, {"date": "2017-07-05", "close": 5.0, "volume": 48006.0}, {"date": "2017-07-06", "close": 5.25, "volume": 24199.0}, {"date": "2017-07-07", "close": 5.2, "volume": 10841.0}, {"date": "2017-07-10", "close": 5.2, "volume": 10754.0}, {"date": "2017-07-11", "close": 5.25, "volume": 8000.0}, {"date": "2017-07-12", "close": 5.25, "volume": 12620.0}, {"date": "2017-07-13", "close": 5.3, "volume": 8077.0}, {"date": "2017-07-14", "close": 5.3, "volume": 6062.0}, {"date": "2017-07-17", "close": 5.3, "volume": 10883.0}, {"date": "2017-07-18", "close": 5.25, "volume": 10144.0}, {"date": "2017-07-19", "close": 5.05, "volume": 11796.0}, {"date": "2017-07-20", "close": 5.15, "volume": 3679.0}, {"date": "2017-07-21", "close": 5.1, "volume": 8847.0}, {"date": "2017-07-24", "close": 5.1051, "volume": 1747.0}, {"date": "2017-07-25", "close": 5.25, "volume": 5742.0}, {"date": "2017-07-26", "close": 5.15, "volume": 1066.0}, {"date": "2017-07-27", "close": 5.15, "volume": 31999.0}, {"date": "2017-07-28", "close": 5.25, "volume": 20389.0}, {"date": "2017-07-31", "close": 5.25, "volume": 21030.0}, {"date": "2017-08-01", "close": 5.2, "volume": 16195.0}, {"date": "2017-08-02", "close": 5.2, "volume": 4471.0}, {"date": "2017-08-03", "close": 5.2, "volume": 2404.0}, {"date": "2017-08-04", "close": 5.2, "volume": 6617.0}, {"date": "2017-08-07", "close": 5.2, "volume": 5273.0}, {"date": "2017-08-08", "close": 5.1, "volume": 21925.0}, {"date": "2017-08-09", "close": 4.95, "volume": 13168.0}, {"date": "2017-08-10", "close": 4.7, "volume": 5026.0}, {"date": "2017-08-11", "close": 4.9903, "volume": 6605.0}, {"date": "2017-08-14", "close": 4.9, "volume": 4562.0}, {"date": "2017-08-15", "close": 4.9, "volume": 1880.0}, {"date": "2017-08-16", "close": 4.95, "volume": 23188.0}, {"date": "2017-08-17", "close": 4.35, "volume": 36137.0}, {"date": "2017-08-18", "close": 4.75, "volume": 80201.0}, {"date": "2017-08-21", "close": 4.75, "volume": 7030.0}, {"date": "2017-08-22", "close": 4.75, "volume": 17934.0}, {"date": "2017-08-23", "close": 4.6, "volume": 20265.0}, {"date": "2017-08-24", "close": 4.45, "volume": 24373.0}, {"date": "2017-08-25", "close": 4.5, "volume": 9251.0}, {"date": "2017-08-28", "close": 4.6, "volume": 21996.0}, {"date": "2017-08-29", "close": 4.95, "volume": 126617.0}, {"date": "2017-08-30", "close": 5.3684, "volume": 179346.0}, {"date": "2017-08-31", "close": 5.55, "volume": 62569.0}, {"date": "2017-09-01", "close": 5.3, "volume": 86191.0}, {"date": "2017-09-05", "close": 5.3, "volume": 34791.0}, {"date": "2017-09-06", "close": 5.25, "volume": 16142.0}, {"date": "2017-09-07", "close": 5.3, "volume": 49789.0}, {"date": "2017-09-08", "close": 5.4, "volume": 18712.0}, {"date": "2017-09-11", "close": 5.35, "volume": 52249.0}, {"date": "2017-09-12", "close": 5.4, "volume": 120185.0}, {"date": "2017-09-13", "close": 5.8, "volume": 157500.0}, {"date": "2017-09-14", "close": 5.95, "volume": 58381.0}, {"date": "2017-09-15", "close": 6.05, "volume": 140634.0}, {"date": "2017-09-18", "close": 5.95, "volume": 100132.0}, {"date": "2017-09-19", "close": 5.0, "volume": 236367.0}, {"date": "2017-09-20", "close": 5.5, "volume": 176386.0}, {"date": "2017-09-21", "close": 5.75, "volume": 270482.0}, {"date": "2017-09-22", "close": 6.2, "volume": 219835.0}, {"date": "2017-09-25", "close": 6.45, "volume": 626962.0}, {"date": "2017-09-26", "close": 5.2, "volume": 1161880.0}, {"date": "2017-09-27", "close": 5.15, "volume": 506323.0}, {"date": "2017-09-28", "close": 4.85, "volume": 229432.0}, {"date": "2017-09-29", "close": 4.85, "volume": 175708.0}, {"date": "2017-10-02", "close": 4.8, "volume": 112454.0}, {"date": "2017-10-03", "close": 4.6, "volume": 99821.0}, {"date": "2017-10-04", "close": 4.55, "volume": 86658.0}, {"date": "2017-10-05", "close": 4.6, "volume": 60055.0}, {"date": "2017-10-06", "close": 4.65, "volume": 59347.0}, {"date": "2017-10-09", "close": 4.55, "volume": 36367.0}, {"date": "2017-10-10", "close": 4.55, "volume": 49557.0}, {"date": "2017-10-11", "close": 4.4, "volume": 61228.0}, {"date": "2017-10-12", "close": 4.4, "volume": 137032.0}, {"date": "2017-10-13", "close": 4.45, "volume": 445968.0}, {"date": "2017-10-16", "close": 4.45, "volume": 105765.0}, {"date": "2017-10-17", "close": 4.55, "volume": 133529.0}, {"date": "2017-10-18", "close": 4.45, "volume": 24667.0}, {"date": "2017-10-19", "close": 4.35, "volume": 45976.0}, {"date": "2017-10-20", "close": 4.4, "volume": 13822.0}, {"date": "2017-10-23", "close": 4.2, "volume": 171488.0}, {"date": "2017-10-24", "close": 4.2, "volume": 88129.0}, {"date": "2017-10-25", "close": 4.0, "volume": 154423.0}, {"date": "2017-10-26", "close": 3.9, "volume": 103282.0}, {"date": "2017-10-27", "close": 3.9, "volume": 98801.0}, {"date": "2017-10-30", "close": 3.85, "volume": 29767.0}, {"date": "2017-10-31", "close": 3.8, "volume": 37439.0}, {"date": "2017-11-01", "close": 3.8, "volume": 292437.0}, {"date": "2017-11-02", "close": 3.9, "volume": 33043.0}, {"date": "2017-11-03", "close": 3.95, "volume": 56558.0}, {"date": "2017-11-06", "close": 3.9, "volume": 16443.0}, {"date": "2017-11-07", "close": 3.7, "volume": 29310.0}, {"date": "2017-11-08", "close": 3.625, "volume": 67109.0}, {"date": "2017-11-09", "close": 3.6, "volume": 15435.0}, {"date": "2017-11-10", "close": 3.55, "volume": 38721.0}, {"date": "2017-11-13", "close": 3.475, "volume": 92939.0}, {"date": "2017-11-14", "close": 3.0, "volume": 1073411.0}, {"date": "2017-11-15", "close": 3.025, "volume": 201267.0}, {"date": "2017-11-16", "close": 3.05, "volume": 250631.0}, {"date": "2017-11-17", "close": 3.1, "volume": 89347.0}, {"date": "2017-11-20", "close": 3.1, "volume": 75322.0}, {"date": "2017-11-21", "close": 3.05, "volume": 880715.0}, {"date": "2017-11-22", "close": 3.125, "volume": 146591.0}, {"date": "2017-11-24", "close": 3.275, "volume": 118099.0}, {"date": "2017-11-27", "close": 3.325, "volume": 160458.0}, {"date": "2017-11-28", "close": 3.25, "volume": 117076.0}, {"date": "2017-11-29", "close": 3.35, "volume": 97375.0}, {"date": "2017-11-30", "close": 3.3, "volume": 187584.0}, {"date": "2017-12-01", "close": 3.175, "volume": 37658.0}, {"date": "2017-12-04", "close": 3.15, "volume": 9288.0}, {"date": "2017-12-05", "close": 3.175, "volume": 24768.0}, {"date": "2017-12-06", "close": 2.9, "volume": 141651.0}, {"date": "2017-12-07", "close": 2.95, "volume": 43475.0}, {"date": "2017-12-08", "close": 3.0, "volume": 26865.0}, {"date": "2017-12-11", "close": 2.9, "volume": 50404.0}, {"date": "2017-12-12", "close": 2.8, "volume": 106073.0}, {"date": "2017-12-13", "close": 2.85, "volume": 24580.0}, {"date": "2017-12-14", "close": 2.8, "volume": 27703.0}, {"date": "2017-12-15", "close": 2.85, "volume": 12431.0}, {"date": "2017-12-18", "close": 2.85, "volume": 40133.0}, {"date": "2017-12-19", "close": 2.8, "volume": 59426.0}, {"date": "2017-12-20", "close": 2.8, "volume": 23620.0}, {"date": "2017-12-21", "close": 2.8, "volume": 85084.0}, {"date": "2017-12-22", "close": 3.075, "volume": 141209.0}, {"date": "2017-12-26", "close": 3.05, "volume": 72471.0}, {"date": "2017-12-27", "close": 3.0, "volume": 49366.0}, {"date": "2017-12-28", "close": 2.925, "volume": 19429.0}, {"date": "2017-12-29", "close": 3.225, "volume": 191862.0}, {"date": "2018-01-02", "close": 3.3, "volume": 55221.0}, {"date": "2018-01-03", "close": 3.425, "volume": 138928.0}, {"date": "2018-01-04", "close": 3.4, "volume": 99213.0}, {"date": "2018-01-05", "close": 3.325, "volume": 46810.0}, {"date": "2018-01-08", "close": 3.45, "volume": 172146.0}, {"date": "2018-01-09", "close": 3.4, "volume": 65120.0}, {"date": "2018-01-10", "close": 3.35, "volume": 44100.0}, {"date": "2018-01-11", "close": 3.3, "volume": 132499.0}, {"date": "2018-01-12", "close": 3.1, "volume": 125044.0}, {"date": "2018-01-16", "close": 3.05, "volume": 117117.0}, {"date": "2018-01-17", "close": 3.0, "volume": 62737.0}, {"date": "2018-01-18", "close": 3.0, "volume": 207356.0}, {"date": "2018-01-19", "close": 3.0, "volume": 87280.0}, {"date": "2018-01-22", "close": 3.025, "volume": 89359.0}, {"date": "2018-01-23", "close": 3.05, "volume": 77682.0}, {"date": "2018-01-24", "close": 3.05, "volume": 153243.0}, {"date": "2018-01-25", "close": 3.05, "volume": 7631.0}, {"date": "2018-01-26", "close": 3.06, "volume": 265030.0}, {"date": "2018-01-29", "close": 3.15, "volume": 222804.0}, {"date": "2018-01-30", "close": 3.2, "volume": 790900.0}, {"date": "2018-01-31", "close": 3.2, "volume": 93349.0}, {"date": "2018-02-01", "close": 3.15, "volume": 77965.0}, {"date": "2018-02-02", "close": 3.175, "volume": 77401.0}, {"date": "2018-02-05", "close": 3.125, "volume": 70203.0}, {"date": "2018-02-06", "close": 3.1, "volume": 83102.0}, {"date": "2018-02-07", "close": 3.05, "volume": 137124.0}, {"date": "2018-02-08", "close": 3.05, "volume": 14094.0}, {"date": "2018-02-09", "close": 2.9, "volume": 124494.0}, {"date": "2018-02-12", "close": 3.025, "volume": 57320.0}, {"date": "2018-02-13", "close": 3.125, "volume": 14100.0}, {"date": "2018-02-14", "close": 3.2, "volume": 50627.0}, {"date": "2018-02-15", "close": 3.45, "volume": 102910.0}, {"date": "2018-02-16", "close": 3.5, "volume": 70013.0}, {"date": "2018-02-20", "close": 3.475, "volume": 100722.0}, {"date": "2018-02-21", "close": 3.45, "volume": 21776.0}, {"date": "2018-02-22", "close": 3.35, "volume": 52650.0}, {"date": "2018-02-23", "close": 3.5, "volume": 22296.0}, {"date": "2018-02-26", "close": 3.4, "volume": 17105.0}, {"date": "2018-02-27", "close": 3.45, "volume": 11882.0}, {"date": "2018-02-28", "close": 3.35, "volume": 6926.0}, {"date": "2018-03-01", "close": 3.15, "volume": 220500.0}, {"date": "2018-03-02", "close": 3.3, "volume": 9046.0}, {"date": "2018-03-05", "close": 3.3, "volume": 35684.0}, {"date": "2018-03-06", "close": 3.4, "volume": 44091.0}, {"date": "2018-03-07", "close": 3.4, "volume": 56251.0}, {"date": "2018-03-08", "close": 3.35, "volume": 8440.0}, {"date": "2018-03-09", "close": 3.4, "volume": 69912.0}, {"date": "2018-03-12", "close": 3.35, "volume": 79284.0}, {"date": "2018-03-13", "close": 3.25, "volume": 36120.0}, {"date": "2018-03-14", "close": 3.2, "volume": 33476.0}, {"date": "2018-03-15", "close": 3.2, "volume": 30326.0}, {"date": "2018-03-16", "close": 3.15, "volume": 11576.0}, {"date": "2018-03-19", "close": 3.15, "volume": 11151.0}, {"date": "2018-03-20", "close": 3.1, "volume": 30995.0}, {"date": "2018-03-21", "close": 3.1, "volume": 5075.0}, {"date": "2018-03-22", "close": 3.15, "volume": 5775.0}, {"date": "2018-03-23", "close": 3.0, "volume": 179765.0}, {"date": "2018-03-26", "close": 3.25, "volume": 60050.0}, {"date": "2018-03-27", "close": 3.15, "volume": 5588.0}, {"date": "2018-03-28", "close": 3.05, "volume": 18507.0}, {"date": "2018-03-29", "close": 3.075, "volume": 7650.0}, {"date": "2018-04-02", "close": 2.95, "volume": 67715.0}, {"date": "2018-04-03", "close": 2.975, "volume": 43344.0}, {"date": "2018-04-04", "close": 2.95, "volume": 13073.0}, {"date": "2018-04-05", "close": 2.95, "volume": 108090.0}, {"date": "2018-04-06", "close": 3.05, "volume": 18920.0}, {"date": "2018-04-09", "close": 3.05, "volume": 265865.0}, {"date": "2018-04-10", "close": 3.1, "volume": 29543.0}, {"date": "2018-04-11", "close": 3.3, "volume": 39167.0}, {"date": "2018-04-12", "close": 3.5, "volume": 167890.0}, {"date": "2018-04-13", "close": 3.45, "volume": 208654.0}, {"date": "2018-04-16", "close": 3.45, "volume": 36266.0}, {"date": "2018-04-17", "close": 3.6, "volume": 141047.0}, {"date": "2018-04-18", "close": 3.5, "volume": 35880.0}, {"date": "2018-04-19", "close": 3.75, "volume": 58105.0}, {"date": "2018-04-20", "close": 3.55, "volume": 43212.0}, {"date": "2018-04-23", "close": 3.55, "volume": 50432.0}, {"date": "2018-04-24", "close": 3.55, "volume": 68399.0}, {"date": "2018-04-25", "close": 3.5, "volume": 37056.0}, {"date": "2018-04-26", "close": 3.8, "volume": 58872.0}, {"date": "2018-04-27", "close": 3.8, "volume": 18004.0}, {"date": "2018-04-30", "close": 3.95, "volume": 48798.0}, {"date": "2018-05-01", "close": 3.9, "volume": 12038.0}, {"date": "2018-05-02", "close": 3.9, "volume": 120540.0}, {"date": "2018-05-03", "close": 4.05, "volume": 48333.0}, {"date": "2018-05-04", "close": 4.25, "volume": 53284.0}, {"date": "2018-05-07", "close": 4.35, "volume": 74067.0}, {"date": "2018-05-08", "close": 4.5, "volume": 65691.0}, {"date": "2018-05-09", "close": 4.5, "volume": 61223.0}, {"date": "2018-05-10", "close": 4.5, "volume": 33051.0}, {"date": "2018-05-11", "close": 4.5, "volume": 32627.0}, {"date": "2018-05-14", "close": 4.455, "volume": 27959.0}, {"date": "2018-05-15", "close": 4.5, "volume": 27182.0}, {"date": "2018-05-16", "close": 4.85, "volume": 71940.0}, {"date": "2018-05-17", "close": 5.05, "volume": 207294.0}, {"date": "2018-05-18", "close": 5.05, "volume": 105896.0}, {"date": "2018-05-21", "close": 5.15, "volume": 188245.0}, {"date": "2018-05-22", "close": 5.5, "volume": 66947.0}, {"date": "2018-05-23", "close": 6.05, "volume": 422227.0}, {"date": "2018-05-24", "close": 6.05, "volume": 240742.0}, {"date": "2018-05-25", "close": 5.9, "volume": 136019.0}, {"date": "2018-05-29", "close": 5.85, "volume": 198439.0}, {"date": "2018-05-30", "close": 5.6, "volume": 146829.0}, {"date": "2018-05-31", "close": 5.7, "volume": 102860.0}, {"date": "2018-06-01", "close": 5.75, "volume": 202798.0}, {"date": "2018-06-04", "close": 6.6, "volume": 262745.0}, {"date": "2018-06-05", "close": 6.85, "volume": 207460.0}, {"date": "2018-06-06", "close": 6.45, "volume": 154890.0}, {"date": "2018-06-07", "close": 6.8, "volume": 213270.0}, {"date": "2018-06-08", "close": 7.1, "volume": 172163.0}, {"date": "2018-06-11", "close": 6.5, "volume": 119937.0}, {"date": "2018-06-12", "close": 6.55, "volume": 28459.0}, {"date": "2018-06-13", "close": 6.5, "volume": 13494.0}, {"date": "2018-06-14", "close": 6.75, "volume": 48328.0}, {"date": "2018-06-15", "close": 6.7, "volume": 59169.0}, {"date": "2018-06-18", "close": 6.55, "volume": 14547.0}, {"date": "2018-06-19", "close": 6.55, "volume": 47024.0}, {"date": "2018-06-20", "close": 6.9, "volume": 157341.0}, {"date": "2018-06-21", "close": 7.05, "volume": 74613.0}, {"date": "2018-06-22", "close": 7.15, "volume": 42232.0}, {"date": "2018-06-25", "close": 7.25, "volume": 48511.0}, {"date": "2018-06-26", "close": 7.3, "volume": 138422.0}, {"date": "2018-06-27", "close": 7.45, "volume": 85798.0}, {"date": "2018-06-28", "close": 7.25, "volume": 46221.0}, {"date": "2018-06-29", "close": 7.3, "volume": 66814.0}, {"date": "2018-07-02", "close": 7.25, "volume": 57685.0}, {"date": "2018-07-03", "close": 7.15, "volume": 17287.0}, {"date": "2018-07-05", "close": 7.05, "volume": 30912.0}, {"date": "2018-07-06", "close": 7.1, "volume": 103068.0}, {"date": "2018-07-09", "close": 7.0, "volume": 26936.0}, {"date": "2018-07-10", "close": 6.65, "volume": 67819.0}, {"date": "2018-07-11", "close": 6.45, "volume": 71074.0}, {"date": "2018-07-12", "close": 6.9, "volume": 62556.0}, {"date": "2018-07-13", "close": 7.05, "volume": 50093.0}, {"date": "2018-07-16", "close": 7.025, "volume": 12331.0}, {"date": "2018-07-17", "close": 7.15, "volume": 43700.0}, {"date": "2018-07-18", "close": 7.15, "volume": 48525.0}, {"date": "2018-07-19", "close": 6.95, "volume": 20281.0}, {"date": "2018-07-20", "close": 6.95, "volume": 71788.0}, {"date": "2018-07-23", "close": 6.95, "volume": 27816.0}, {"date": "2018-07-24", "close": 6.95, "volume": 309475.0}, {"date": "2018-07-25", "close": 6.95, "volume": 9062.0}, {"date": "2018-07-26", "close": 6.9, "volume": 31507.0}, {"date": "2018-07-27", "close": 6.6, "volume": 52053.0}, {"date": "2018-07-30", "close": 6.65, "volume": 28791.0}, {"date": "2018-07-31", "close": 6.7, "volume": 46725.0}, {"date": "2018-08-01", "close": 6.8, "volume": 33149.0}, {"date": "2018-08-02", "close": 7.05, "volume": 33316.0}, {"date": "2018-08-03", "close": 6.95, "volume": 20730.0}, {"date": "2018-08-06", "close": 6.9, "volume": 35972.0}, {"date": "2018-08-07", "close": 7.05, "volume": 37218.0}, {"date": "2018-08-08", "close": 7.45, "volume": 186164.0}, {"date": "2018-08-09", "close": 7.35, "volume": 83214.0}, {"date": "2018-08-10", "close": 7.35, "volume": 41514.0}, {"date": "2018-08-13", "close": 7.45, "volume": 89068.0}, {"date": "2018-08-14", "close": 7.6, "volume": 155727.0}, {"date": "2018-08-15", "close": 7.65, "volume": 56999.0}, {"date": "2018-08-16", "close": 7.65, "volume": 173274.0}, {"date": "2018-08-17", "close": 7.65, "volume": 95986.0}, {"date": "2018-08-20", "close": 7.55, "volume": 68080.0}, {"date": "2018-08-21", "close": 7.55, "volume": 92025.0}, {"date": "2018-08-22", "close": 7.35, "volume": 46464.0}, {"date": "2018-08-23", "close": 7.45, "volume": 57462.0}, {"date": "2018-08-24", "close": 7.6, "volume": 73726.0}, {"date": "2018-08-27", "close": 7.45, "volume": 85779.0}, {"date": "2018-08-28", "close": 7.45, "volume": 87288.0}, {"date": "2018-08-29", "close": 7.55, "volume": 132375.0}, {"date": "2018-08-30", "close": 7.45, "volume": 128692.0}, {"date": "2018-08-31", "close": 7.65, "volume": 150023.0}, {"date": "2018-09-04", "close": 7.95, "volume": 159419.0}, {"date": "2018-09-05", "close": 17.55, "volume": 6066922.0}, {"date": "2018-09-06", "close": 16.1, "volume": 2321802.0}, {"date": "2018-09-07", "close": 15.8, "volume": 2378163.0}, {"date": "2018-09-10", "close": 18.65, "volume": 2426983.0}, {"date": "2018-09-11", "close": 21.6, "volume": 2521474.0}, {"date": "2018-09-12", "close": 18.5, "volume": 1178896.0}, {"date": "2018-09-13", "close": 18.45, "volume": 642525.0}, {"date": "2018-09-14", "close": 20.8, "volume": 1034698.0}, {"date": "2018-09-17", "close": 21.6, "volume": 1301949.0}, {"date": "2018-09-18", "close": 20.2, "volume": 353681.0}, {"date": "2018-09-19", "close": 19.7, "volume": 381420.0}, {"date": "2018-09-20", "close": 19.85, "volume": 491365.0}, {"date": "2018-09-21", "close": 20.2, "volume": 354844.0}, {"date": "2018-09-24", "close": 20.35, "volume": 241905.0}, {"date": "2018-09-25", "close": 19.35, "volume": 296740.0}, {"date": "2018-09-26", "close": 18.7, "volume": 183932.0}, {"date": "2018-09-27", "close": 19.45, "volume": 164384.0}, {"date": "2018-09-28", "close": 19.35, "volume": 120715.0}, {"date": "2018-10-01", "close": 20.22, "volume": 217401.0}, {"date": "2018-10-02", "close": 19.64, "volume": 142885.0}, {"date": "2018-10-03", "close": 19.76, "volume": 76467.0}, {"date": "2018-10-04", "close": 18.73, "volume": 108077.0}, {"date": "2018-10-05", "close": 17.77, "volume": 123644.0}, {"date": "2018-10-08", "close": 17.73, "volume": 166213.0}, {"date": "2018-10-09", "close": 17.18, "volume": 86228.0}, {"date": "2018-10-10", "close": 17.33, "volume": 305992.0}, {"date": "2018-10-11", "close": 17.41, "volume": 278983.0}, {"date": "2018-10-12", "close": 17.4, "volume": 110242.0}, {"date": "2018-10-15", "close": 17.47, "volume": 144300.0}, {"date": "2018-10-16", "close": 18.0, "volume": 202047.0}, {"date": "2018-10-17", "close": 18.49, "volume": 414779.0}, {"date": "2018-10-18", "close": 18.85, "volume": 169523.0}, {"date": "2018-10-19", "close": 19.25, "volume": 263662.0}, {"date": "2018-10-22", "close": 19.79, "volume": 582712.0}, {"date": "2018-10-23", "close": 18.29, "volume": 339550.0}, {"date": "2018-10-24", "close": 17.4, "volume": 246234.0}, {"date": "2018-10-25", "close": 18.09, "volume": 155193.0}, {"date": "2018-10-26", "close": 17.66, "volume": 118062.0}, {"date": "2018-10-29", "close": 17.01, "volume": 197050.0}, {"date": "2018-10-30", "close": 17.66, "volume": 136671.0}, {"date": "2018-10-31", "close": 18.2, "volume": 233033.0}, {"date": "2018-11-01", "close": 22.17, "volume": 542644.0}, {"date": "2018-11-02", "close": 22.4, "volume": 537088.0}, {"date": "2018-11-05", "close": 22.01, "volume": 331362.0}, {"date": "2018-11-06", "close": 21.21, "volume": 358265.0}, {"date": "2018-11-07", "close": 20.1, "volume": 398105.0}, {"date": "2018-11-08", "close": 20.52, "volume": 411237.0}, {"date": "2018-11-09", "close": 19.08, "volume": 176648.0}, {"date": "2018-11-12", "close": 18.51, "volume": 124362.0}, {"date": "2018-11-13", "close": 18.67, "volume": 161513.0}, {"date": "2018-11-14", "close": 17.75, "volume": 290126.0}, {"date": "2018-11-15", "close": 19.48, "volume": 893406.0}, {"date": "2018-11-16", "close": 20.42, "volume": 552210.0}, {"date": "2018-11-19", "close": 19.44, "volume": 290113.0}, {"date": "2018-11-20", "close": 19.14, "volume": 243610.0}, {"date": "2018-11-21", "close": 18.98, "volume": 266735.0}, {"date": "2018-11-23", "close": 19.5, "volume": 166903.0}, {"date": "2018-11-26", "close": 19.17, "volume": 397694.0}, {"date": "2018-11-27", "close": 19.03, "volume": 249332.0}, {"date": "2018-11-28", "close": 19.0, "volume": 346956.0}, {"date": "2018-11-29", "close": 18.69, "volume": 265014.0}, {"date": "2018-11-30", "close": 19.06, "volume": 963574.0}, {"date": "2018-12-03", "close": 19.18, "volume": 326365.0}, {"date": "2018-12-04", "close": 18.89, "volume": 456779.0}, {"date": "2018-12-06", "close": 18.21, "volume": 291091.0}, {"date": "2018-12-07", "close": 17.99, "volume": 182170.0}, {"date": "2018-12-10", "close": 17.07, "volume": 367287.0}, {"date": "2018-12-11", "close": 17.18, "volume": 140581.0}, {"date": "2018-12-12", "close": 18.5, "volume": 496874.0}, {"date": "2018-12-13", "close": 17.97, "volume": 234429.0}, {"date": "2018-12-14", "close": 18.0, "volume": 210305.0}, {"date": "2018-12-17", "close": 17.72, "volume": 306860.0}, {"date": "2018-12-18", "close": 16.63, "volume": 856325.0}, {"date": "2018-12-19", "close": 16.78, "volume": 175785.0}, {"date": "2018-12-20", "close": 15.64, "volume": 433419.0}, {"date": "2018-12-21", "close": 15.31, "volume": 725107.0}, {"date": "2018-12-24", "close": 15.25, "volume": 98236.0}, {"date": "2018-12-26", "close": 15.7, "volume": 2115564.0}, {"date": "2018-12-27", "close": 15.4, "volume": 2015985.0}, {"date": "2018-12-28", "close": 15.57, "volume": 119026.0}, {"date": "2018-12-31", "close": 15.78, "volume": 209987.0}, {"date": "2019-01-02", "close": 17.48, "volume": 464175.0}, {"date": "2019-01-03", "close": 17.74, "volume": 312540.0}, {"date": "2019-01-04", "close": 18.48, "volume": 164222.0}, {"date": "2019-01-07", "close": 17.71, "volume": 196713.0}, {"date": "2019-01-08", "close": 16.73, "volume": 585461.0}, {"date": "2019-01-09", "close": 16.31, "volume": 351899.0}, {"date": "2019-01-10", "close": 14.93, "volume": 644581.0}, {"date": "2019-01-11", "close": 15.41, "volume": 235792.0}, {"date": "2019-01-14", "close": 14.42, "volume": 161040.0}, {"date": "2019-01-15", "close": 15.1, "volume": 157531.0}, {"date": "2019-01-16", "close": 15.2, "volume": 182158.0}, {"date": "2019-01-17", "close": 15.22, "volume": 238344.0}, {"date": "2019-01-18", "close": 15.43, "volume": 199771.0}, {"date": "2019-01-22", "close": 15.59, "volume": 278049.0}, {"date": "2019-01-23", "close": 15.17, "volume": 106519.0}, {"date": "2019-01-24", "close": 14.61, "volume": 126407.0}, {"date": "2019-01-25", "close": 15.24, "volume": 159112.0}, {"date": "2019-01-28", "close": 14.7, "volume": 62357.0}, {"date": "2019-01-29", "close": 14.63, "volume": 63078.0}, {"date": "2019-01-30", "close": 14.94, "volume": 109282.0}, {"date": "2019-01-31", "close": 15.76, "volume": 189982.0}, {"date": "2019-02-01", "close": 16.67, "volume": 320353.0}, {"date": "2019-02-04", "close": 16.83, "volume": 160718.0}, {"date": "2019-02-05", "close": 15.4, "volume": 133521.0}, {"date": "2019-02-06", "close": 15.03, "volume": 557908.0}, {"date": "2019-02-07", "close": 15.16, "volume": 115649.0}, {"date": "2019-02-08", "close": 15.01, "volume": 81544.0}, {"date": "2019-02-11", "close": 14.85, "volume": 57207.0}, {"date": "2019-02-12", "close": 15.05, "volume": 62957.0}, {"date": "2019-02-13", "close": 14.86, "volume": 91653.0}, {"date": "2019-02-14", "close": 14.2, "volume": 102655.0}, {"date": "2019-02-15", "close": 14.0, "volume": 153978.0}, {"date": "2019-02-19", "close": 12.5, "volume": 331628.0}, {"date": "2019-02-20", "close": 12.72, "volume": 3046782.0}, {"date": "2019-02-21", "close": 12.61, "volume": 149398.0}, {"date": "2019-02-22", "close": 12.55, "volume": 129267.0}, {"date": "2019-02-25", "close": 13.64, "volume": 158398.0}, {"date": "2019-02-26", "close": 13.34, "volume": 102312.0}, {"date": "2019-02-27", "close": 13.1, "volume": 106199.0}, {"date": "2019-02-28", "close": 13.32, "volume": 221180.0}, {"date": "2019-03-01", "close": 14.4, "volume": 227321.0}, {"date": "2019-03-04", "close": 14.69, "volume": 258417.0}, {"date": "2019-03-05", "close": 14.04, "volume": 125282.0}, {"date": "2019-03-06", "close": 13.76, "volume": 403416.0}, {"date": "2019-03-07", "close": 14.58, "volume": 211376.0}, {"date": "2019-03-08", "close": 14.68, "volume": 177347.0}, {"date": "2019-03-11", "close": 14.76, "volume": 145809.0}, {"date": "2019-03-12", "close": 15.36, "volume": 254043.0}, {"date": "2019-03-13", "close": 15.44, "volume": 293475.0}, {"date": "2019-03-14", "close": 15.03, "volume": 252984.0}, {"date": "2019-03-15", "close": 15.18, "volume": 227447.0}, {"date": "2019-03-18", "close": 15.02, "volume": 139318.0}, {"date": "2019-03-19", "close": 15.05, "volume": 113241.0}, {"date": "2019-03-20", "close": 14.99, "volume": 214564.0}, {"date": "2019-03-21", "close": 15.03, "volume": 117615.0}, {"date": "2019-03-22", "close": 15.0, "volume": 247795.0}, {"date": "2019-03-25", "close": 14.76, "volume": 198698.0}, {"date": "2019-03-26", "close": 15.03, "volume": 149263.0}, {"date": "2019-03-27", "close": 14.56, "volume": 220086.0}, {"date": "2019-03-28", "close": 14.14, "volume": 100438.0}, {"date": "2019-03-29", "close": 13.87, "volume": 306961.0}, {"date": "2019-04-01", "close": 14.28, "volume": 168370.0}, {"date": "2019-04-02", "close": 15.0, "volume": 221837.0}, {"date": "2019-04-03", "close": 15.41, "volume": 271763.0}, {"date": "2019-04-04", "close": 15.55, "volume": 240834.0}, {"date": "2019-04-05", "close": 15.33, "volume": 112644.0}, {"date": "2019-04-08", "close": 15.1, "volume": 157513.0}, {"date": "2019-04-09", "close": 14.23, "volume": 200945.0}, {"date": "2019-04-10", "close": 14.41, "volume": 89776.0}, {"date": "2019-04-11", "close": 14.09, "volume": 102305.0}, {"date": "2019-04-12", "close": 13.09, "volume": 172628.0}, {"date": "2019-04-15", "close": 13.0, "volume": 195455.0}, {"date": "2019-04-16", "close": 12.04, "volume": 196707.0}, {"date": "2019-04-17", "close": 11.88, "volume": 257790.0}, {"date": "2019-04-18", "close": 11.34, "volume": 166134.0}, {"date": "2019-04-22", "close": 11.34, "volume": 160189.0}, {"date": "2019-04-23", "close": 11.68, "volume": 701432.0}, {"date": "2019-04-24", "close": 11.47, "volume": 185199.0}, {"date": "2019-04-25", "close": 11.21, "volume": 139106.0}, {"date": "2019-04-26", "close": 11.47, "volume": 141673.0}, {"date": "2019-04-29", "close": 11.03, "volume": 79009.0}, {"date": "2019-04-30", "close": 11.02, "volume": 139912.0}, {"date": "2019-05-01", "close": 11.0, "volume": 106211.0}, {"date": "2019-05-02", "close": 11.4, "volume": 99687.0}, {"date": "2019-05-03", "close": 11.18, "volume": 81810.0}, {"date": "2019-05-06", "close": 11.48, "volume": 71897.0}, {"date": "2019-05-07", "close": 11.09, "volume": 97647.0}, {"date": "2019-05-08", "close": 11.05, "volume": 90421.0}, {"date": "2019-05-09", "close": 11.08, "volume": 131156.0}, {"date": "2019-05-10", "close": 11.13, "volume": 71628.0}, {"date": "2019-05-13", "close": 10.74, "volume": 580152.0}, {"date": "2019-05-14", "close": 11.01, "volume": 111518.0}, {"date": "2019-05-15", "close": 11.09, "volume": 74629.0}, {"date": "2019-05-16", "close": 11.26, "volume": 115163.0}, {"date": "2019-05-17", "close": 11.5, "volume": 142305.0}, {"date": "2019-05-20", "close": 11.69, "volume": 171485.0}, {"date": "2019-05-21", "close": 11.58, "volume": 102870.0}, {"date": "2019-05-22", "close": 11.99, "volume": 150987.0}, {"date": "2019-05-23", "close": 12.33, "volume": 267063.0}, {"date": "2019-05-24", "close": 12.27, "volume": 194698.0}, {"date": "2019-05-28", "close": 13.08, "volume": 295507.0}, {"date": "2019-05-29", "close": 12.28, "volume": 214677.0}, {"date": "2019-05-30", "close": 12.47, "volume": 201715.0}, {"date": "2019-05-31", "close": 12.13, "volume": 174333.0}, {"date": "2019-06-03", "close": 12.35, "volume": 178598.0}, {"date": "2019-06-04", "close": 12.25, "volume": 135697.0}, {"date": "2019-06-05", "close": 11.31, "volume": 185490.0}, {"date": "2019-06-06", "close": 11.04, "volume": 140494.0}, {"date": "2019-06-07", "close": 10.98, "volume": 69607.0}, {"date": "2019-06-10", "close": 10.89, "volume": 81553.0}, {"date": "2019-06-11", "close": 10.62, "volume": 135640.0}, {"date": "2019-06-12", "close": 10.94, "volume": 63228.0}, {"date": "2019-06-13", "close": 11.66, "volume": 94382.0}, {"date": "2019-06-14", "close": 11.01, "volume": 51601.0}, {"date": "2019-06-17", "close": 11.72, "volume": 107384.0}, {"date": "2019-06-18", "close": 11.65, "volume": 40058.0}, {"date": "2019-06-19", "close": 10.91, "volume": 157841.0}, {"date": "2019-06-20", "close": 10.14, "volume": 534625.0}, {"date": "2019-06-21", "close": 10.01, "volume": 274400.0}, {"date": "2019-06-24", "close": 9.59, "volume": 115067.0}, {"date": "2019-06-25", "close": 9.33, "volume": 123627.0}, {"date": "2019-06-26", "close": 9.3, "volume": 302118.0}, {"date": "2019-06-27", "close": 9.62, "volume": 281443.0}, {"date": "2019-06-28", "close": 9.1, "volume": 269109.0}, {"date": "2019-07-01", "close": 9.44, "volume": 178263.0}, {"date": "2019-07-02", "close": 9.11, "volume": 197567.0}, {"date": "2019-07-03", "close": 9.2, "volume": 77188.0}, {"date": "2019-07-05", "close": 9.23, "volume": 245920.0}, {"date": "2019-07-08", "close": 9.06, "volume": 453220.0}, {"date": "2019-07-09", "close": 9.14, "volume": 307579.0}, {"date": "2019-07-10", "close": 8.84, "volume": 149630.0}, {"date": "2019-07-11", "close": 7.99, "volume": 357626.0}, {"date": "2019-07-12", "close": 9.07, "volume": 658852.0}, {"date": "2019-07-15", "close": 8.95, "volume": 368771.0}, {"date": "2019-07-16", "close": 8.41, "volume": 212026.0}, {"date": "2019-07-17", "close": 8.4, "volume": 163087.0}, {"date": "2019-07-18", "close": 8.59, "volume": 166550.0}, {"date": "2019-07-19", "close": 8.55, "volume": 264735.0}, {"date": "2019-07-22", "close": 8.55, "volume": 82203.0}, {"date": "2019-07-23", "close": 8.27, "volume": 116101.0}, {"date": "2019-07-24", "close": 8.35, "volume": 78367.0}, {"date": "2019-07-25", "close": 8.32, "volume": 88899.0}, {"date": "2019-07-26", "close": 8.47, "volume": 70921.0}, {"date": "2019-07-29", "close": 8.34, "volume": 190142.0}, {"date": "2019-07-30", "close": 8.91, "volume": 100096.0}, {"date": "2019-07-31", "close": 8.78, "volume": 140115.0}, {"date": "2019-08-01", "close": 9.39, "volume": 177749.0}, {"date": "2019-08-02", "close": 8.74, "volume": 238989.0}, {"date": "2019-08-05", "close": 8.66, "volume": 98542.0}, {"date": "2019-08-06", "close": 8.61, "volume": 95275.0}, {"date": "2019-08-07", "close": 8.95, "volume": 127706.0}, {"date": "2019-08-08", "close": 8.54, "volume": 121809.0}, {"date": "2019-08-09", "close": 8.54, "volume": 83217.0}, {"date": "2019-08-12", "close": 8.84, "volume": 73038.0}, {"date": "2019-08-13", "close": 8.94, "volume": 34735.0}, {"date": "2019-08-14", "close": 8.22, "volume": 119539.0}, {"date": "2019-08-15", "close": 8.21, "volume": 116985.0}, {"date": "2019-08-16", "close": 8.23, "volume": 86099.0}, {"date": "2019-08-19", "close": 8.81, "volume": 78980.0}, {"date": "2019-08-20", "close": 8.35, "volume": 121380.0}, {"date": "2019-08-21", "close": 8.39, "volume": 86368.0}, {"date": "2019-08-22", "close": 8.12, "volume": 119514.0}, {"date": "2019-08-23", "close": 7.75, "volume": 76798.0}, {"date": "2019-08-26", "close": 7.64, "volume": 129247.0}, {"date": "2019-08-27", "close": 7.51, "volume": 100553.0}, {"date": "2019-08-28", "close": 7.35, "volume": 271092.0}, {"date": "2019-08-29", "close": 7.45, "volume": 217441.0}, {"date": "2019-08-30", "close": 7.19, "volume": 353195.0}, {"date": "2019-09-03", "close": 6.91, "volume": 394564.0}, {"date": "2019-09-04", "close": 6.94, "volume": 275847.0}, {"date": "2019-09-05", "close": 6.9, "volume": 260860.0}, {"date": "2019-09-06", "close": 7.32, "volume": 241536.0}, {"date": "2019-09-09", "close": 7.38, "volume": 220198.0}, {"date": "2019-09-10", "close": 7.54, "volume": 304592.0}, {"date": "2019-09-11", "close": 7.31, "volume": 153535.0}, {"date": "2019-09-12", "close": 6.95, "volume": 120689.0}, {"date": "2019-09-13", "close": 7.11, "volume": 148366.0}, {"date": "2019-09-16", "close": 7.2, "volume": 62542.0}, {"date": "2019-09-17", "close": 7.13, "volume": 52535.0}, {"date": "2019-09-18", "close": 7.1, "volume": 75138.0}, {"date": "2019-09-19", "close": 7.03, "volume": 54459.0}, {"date": "2019-09-20", "close": 7.04, "volume": 132358.0}, {"date": "2019-09-23", "close": 6.4, "volume": 99056.0}, {"date": "2019-09-24", "close": 6.14, "volume": 111842.0}, {"date": "2019-09-25", "close": 6.14, "volume": 97666.0}, {"date": "2019-09-26", "close": 6.15, "volume": 88290.0}, {"date": "2019-09-27", "close": 6.2, "volume": 96746.0}, {"date": "2019-09-30", "close": 5.76, "volume": 104660.0}, {"date": "2019-10-01", "close": 5.84, "volume": 107580.0}, {"date": "2019-10-02", "close": 6.18, "volume": 107394.0}, {"date": "2019-10-03", "close": 6.02, "volume": 65464.0}, {"date": "2019-10-04", "close": 6.18, "volume": 100844.0}, {"date": "2019-10-07", "close": 6.17, "volume": 139625.0}, {"date": "2019-10-08", "close": 5.94, "volume": 150162.0}, {"date": "2019-10-09", "close": 6.21, "volume": 728963.0}, {"date": "2019-10-10", "close": 6.07, "volume": 772914.0}, {"date": "2019-10-11", "close": 6.36, "volume": 259147.0}, {"date": "2019-10-14", "close": 6.3, "volume": 219326.0}, {"date": "2019-10-15", "close": 6.22, "volume": 128883.0}, {"date": "2019-10-16", "close": 6.345, "volume": 1390809.0}, {"date": "2019-10-17", "close": 6.79, "volume": 212214.0}, {"date": "2019-10-18", "close": 6.45, "volume": 310551.0}, {"date": "2019-10-21", "close": 7.39, "volume": 675477.0}, {"date": "2019-10-22", "close": 7.79, "volume": 950273.0}, {"date": "2019-10-23", "close": 7.76, "volume": 478131.0}, {"date": "2019-10-24", "close": 7.45, "volume": 358978.0}, {"date": "2019-10-25", "close": 7.25, "volume": 268459.0}, {"date": "2019-10-28", "close": 7.06, "volume": 206671.0}, {"date": "2019-10-29", "close": 6.89, "volume": 154462.0}, {"date": "2019-10-30", "close": 6.73, "volume": 161448.0}, {"date": "2019-10-31", "close": 6.8, "volume": 189422.0}, {"date": "2019-11-01", "close": 7.55, "volume": 289049.0}, {"date": "2019-11-04", "close": 7.66, "volume": 255388.0}, {"date": "2019-11-05", "close": 7.77, "volume": 317453.0}, {"date": "2019-11-06", "close": 7.75, "volume": 231046.0}, {"date": "2019-11-07", "close": 7.57, "volume": 159561.0}, {"date": "2019-11-08", "close": 6.8, "volume": 327372.0}, {"date": "2019-11-11", "close": 7.21, "volume": 167370.0}, {"date": "2019-11-12", "close": 7.05, "volume": 237620.0}, {"date": "2019-11-13", "close": 7.43, "volume": 209942.0}, {"date": "2019-11-14", "close": 7.02, "volume": 275641.0}, {"date": "2019-11-15", "close": 6.89, "volume": 161032.0}, {"date": "2019-11-18", "close": 6.25, "volume": 360277.0}, {"date": "2019-11-19", "close": 6.66, "volume": 237204.0}, {"date": "2019-11-20", "close": 7.69, "volume": 551711.0}, {"date": "2019-11-21", "close": 8.18, "volume": 752450.0}, {"date": "2019-11-22", "close": 8.4, "volume": 487518.0}, {"date": "2019-11-25", "close": 8.25, "volume": 429575.0}, {"date": "2019-11-26", "close": 8.42, "volume": 1192200.0}, {"date": "2019-11-27", "close": 9.21, "volume": 459377.0}, {"date": "2019-11-29", "close": 8.54, "volume": 276552.0}, {"date": "2019-12-02", "close": 8.45, "volume": 315693.0}, {"date": "2019-12-03", "close": 7.89, "volume": 400365.0}, {"date": "2019-12-04", "close": 7.89, "volume": 190656.0}, {"date": "2019-12-05", "close": 7.97, "volume": 155807.0}, {"date": "2019-12-06", "close": 8.31, "volume": 182456.0}, {"date": "2019-12-09", "close": 8.655, "volume": 200263.0}, {"date": "2019-12-10", "close": 9.09, "volume": 227246.0}, {"date": "2019-12-11", "close": 8.77, "volume": 141040.0}, {"date": "2019-12-12", "close": 9.725, "volume": 396590.0}, {"date": "2019-12-13", "close": 9.83, "volume": 273881.0}, {"date": "2019-12-16", "close": 10.51, "volume": 625624.0}, {"date": "2019-12-17", "close": 9.59, "volume": 564765.0}, {"date": "2019-12-18", "close": 9.58, "volume": 533993.0}, {"date": "2019-12-19", "close": 9.82, "volume": 205394.0}, {"date": "2019-12-20", "close": 9.4, "volume": 483173.0}, {"date": "2019-12-23", "close": 9.995, "volume": 235100.0}, {"date": "2019-12-24", "close": 10.0, "volume": 135914.0}, {"date": "2019-12-26", "close": 9.73, "volume": 175686.0}, {"date": "2019-12-27", "close": 9.41, "volume": 252114.0}, {"date": "2019-12-30", "close": 9.45, "volume": 447107.0}, {"date": "2019-12-31", "close": 9.91, "volume": 159117.0}, {"date": "2020-01-02", "close": 9.9, "volume": 351031.0}, {"date": "2020-01-03", "close": 9.24, "volume": 186451.0}, {"date": "2020-01-06", "close": 8.92, "volume": 354994.0}, {"date": "2020-01-07", "close": 8.52, "volume": 266496.0}, {"date": "2020-01-08", "close": 8.93, "volume": 227260.0}, {"date": "2020-01-09", "close": 8.89, "volume": 158385.0}, {"date": "2020-01-10", "close": 8.83, "volume": 152436.0}, {"date": "2020-01-13", "close": 8.45, "volume": 182932.0}, {"date": "2020-01-14", "close": 8.53, "volume": 166828.0}, {"date": "2020-01-15", "close": 8.32, "volume": 187872.0}, {"date": "2020-01-16", "close": 8.39, "volume": 164820.0}, {"date": "2020-01-17", "close": 8.04, "volume": 144601.0}, {"date": "2020-01-21", "close": 8.47, "volume": 331193.0}, {"date": "2020-01-22", "close": 8.51, "volume": 238426.0}, {"date": "2020-01-23", "close": 8.23, "volume": 173547.0}, {"date": "2020-01-24", "close": 8.25, "volume": 156325.0}, {"date": "2020-01-27", "close": 7.9, "volume": 230641.0}, {"date": "2020-01-28", "close": 7.74, "volume": 105298.0}, {"date": "2020-01-29", "close": 7.76, "volume": 149855.0}, {"date": "2020-01-30", "close": 7.18, "volume": 281970.0}, {"date": "2020-01-31", "close": 7.03, "volume": 470163.0}, {"date": "2020-02-03", "close": 7.12, "volume": 318844.0}, {"date": "2020-02-04", "close": 7.33, "volume": 111655.0}, {"date": "2020-02-05", "close": 7.52, "volume": 190652.0}, {"date": "2020-02-06", "close": 8.31, "volume": 306411.0}, {"date": "2020-02-07", "close": 7.99, "volume": 150670.0}, {"date": "2020-02-10", "close": 8.41, "volume": 255040.0}, {"date": "2020-02-11", "close": 8.49, "volume": 165785.0}, {"date": "2020-02-12", "close": 8.33, "volume": 125060.0}, {"date": "2020-02-13", "close": 8.47, "volume": 101573.0}, {"date": "2020-02-14", "close": 8.56, "volume": 118549.0}, {"date": "2020-02-18", "close": 9.04, "volume": 323789.0}, {"date": "2020-02-19", "close": 8.67, "volume": 138078.0}, {"date": "2020-02-20", "close": 9.12, "volume": 334297.0}, {"date": "2020-02-21", "close": 9.04, "volume": 168455.0}, {"date": "2020-02-24", "close": 8.46, "volume": 191402.0}, {"date": "2020-02-25", "close": 7.72, "volume": 275063.0}, {"date": "2020-02-26", "close": 7.46, "volume": 205917.0}, {"date": "2020-02-27", "close": 6.9, "volume": 196988.0}, {"date": "2020-02-28", "close": 7.09, "volume": 284731.0}, {"date": "2020-03-02", "close": 8.31, "volume": 283819.0}, {"date": "2020-03-03", "close": 8.25, "volume": 214520.0}, {"date": "2020-03-04", "close": 8.2, "volume": 149796.0}, {"date": "2020-03-05", "close": 8.47, "volume": 159761.0}, {"date": "2020-03-06", "close": 7.95, "volume": 206320.0}, {"date": "2020-03-09", "close": 7.28, "volume": 211422.0}, {"date": "2020-03-10", "close": 7.26, "volume": 179255.0}, {"date": "2020-03-11", "close": 7.0, "volume": 306870.0}, {"date": "2020-03-12", "close": 5.7, "volume": 262765.0}, {"date": "2020-03-13", "close": 5.87, "volume": 198934.0}, {"date": "2020-03-16", "close": 5.25, "volume": 297858.0}, {"date": "2020-03-17", "close": 5.56, "volume": 192021.0}, {"date": "2020-03-18", "close": 5.53, "volume": 368326.0}, {"date": "2020-03-19", "close": 5.61, "volume": 191417.0}, {"date": "2020-03-20", "close": 5.35, "volume": 148897.0}, {"date": "2020-03-23", "close": 5.61, "volume": 130317.0}, {"date": "2020-03-24", "close": 6.29, "volume": 187478.0}, {"date": "2020-03-25", "close": 5.95, "volume": 143578.0}, {"date": "2020-03-26", "close": 6.57, "volume": 168865.0}, {"date": "2020-03-27", "close": 7.18, "volume": 250750.0}, {"date": "2020-03-30", "close": 6.88, "volume": 285128.0}, {"date": "2020-03-31", "close": 5.49, "volume": 998529.0}, {"date": "2020-04-01", "close": 5.14, "volume": 391079.0}, {"date": "2020-04-02", "close": 5.0, "volume": 342176.0}, {"date": "2020-04-03", "close": 4.5, "volume": 259293.0}, {"date": "2020-04-06", "close": 4.7, "volume": 236569.0}, {"date": "2020-04-07", "close": 4.64, "volume": 187426.0}, {"date": "2020-04-08", "close": 4.84, "volume": 159578.0}, {"date": "2020-04-09", "close": 4.79, "volume": 203644.0}, {"date": "2020-04-13", "close": 5.18, "volume": 168007.0}, {"date": "2020-04-14", "close": 4.85, "volume": 316513.0}, {"date": "2020-04-15", "close": 4.97, "volume": 104733.0}, {"date": "2020-04-16", "close": 5.05, "volume": 154343.0}, {"date": "2020-04-17", "close": 5.07, "volume": 133778.0}, {"date": "2020-04-20", "close": 5.55, "volume": 328057.0}, {"date": "2020-04-21", "close": 5.19, "volume": 103730.0}, {"date": "2020-04-22", "close": 5.04, "volume": 142391.0}, {"date": "2020-04-23", "close": 5.21, "volume": 109081.0}, {"date": "2020-04-24", "close": 5.31, "volume": 97200.0}, {"date": "2020-04-27", "close": 5.13, "volume": 152926.0}, {"date": "2020-04-28", "close": 5.04, "volume": 93193.0}, {"date": "2020-04-29", "close": 5.31, "volume": 130095.0}, {"date": "2020-04-30", "close": 4.93, "volume": 150233.0}, {"date": "2020-05-01", "close": 4.89, "volume": 257048.0}, {"date": "2020-05-04", "close": 4.94, "volume": 100704.0}, {"date": "2020-05-05", "close": 4.92, "volume": 78122.0}, {"date": "2020-05-06", "close": 5.48, "volume": 251753.0}, {"date": "2020-05-07", "close": 5.31, "volume": 158979.0}, {"date": "2020-05-08", "close": 5.11, "volume": 225402.0}, {"date": "2020-05-11", "close": 5.59, "volume": 172723.0}, {"date": "2020-05-12", "close": 5.55, "volume": 121834.0}, {"date": "2020-05-13", "close": 5.1, "volume": 228820.0}, {"date": "2020-05-14", "close": 5.14, "volume": 209228.0}, {"date": "2020-05-15", "close": 5.56, "volume": 194527.0}, {"date": "2020-05-18", "close": 5.87, "volume": 165532.0}, {"date": "2020-05-19", "close": 5.38, "volume": 167591.0}, {"date": "2020-05-20", "close": 5.63, "volume": 85039.0}, {"date": "2020-05-21", "close": 5.45, "volume": 58232.0}, {"date": "2020-05-22", "close": 5.26, "volume": 75180.0}, {"date": "2020-05-26", "close": 5.33, "volume": 167823.0}, {"date": "2020-05-27", "close": 5.54, "volume": 183303.0}, {"date": "2020-05-28", "close": 5.6, "volume": 76400.0}, {"date": "2020-05-29", "close": 5.56, "volume": 101688.0}, {"date": "2020-06-01", "close": 5.22, "volume": 216077.0}, {"date": "2020-06-02", "close": 5.33, "volume": 186907.0}, {"date": "2020-06-03", "close": 5.32, "volume": 108429.0}, {"date": "2020-06-04", "close": 5.3, "volume": 55175.0}, {"date": "2020-06-05", "close": 5.33, "volume": 100422.0}, {"date": "2020-06-08", "close": 5.73, "volume": 169984.0}, {"date": "2020-06-09", "close": 5.6, "volume": 162953.0}, {"date": "2020-06-10", "close": 5.82, "volume": 122912.0}, {"date": "2020-06-11", "close": 5.32, "volume": 178242.0}, {"date": "2020-06-12", "close": 5.25, "volume": 263739.0}, {"date": "2020-06-15", "close": 5.54, "volume": 138185.0}, {"date": "2020-06-16", "close": 5.53, "volume": 111602.0}, {"date": "2020-06-17", "close": 5.71, "volume": 118545.0}, {"date": "2020-06-18", "close": 6.26, "volume": 141002.0}, {"date": "2020-06-19", "close": 6.45, "volume": 229127.0}, {"date": "2020-06-22", "close": 6.27, "volume": 97326.0}, {"date": "2020-06-23", "close": 6.46, "volume": 142178.0}, {"date": "2020-06-24", "close": 6.41, "volume": 158552.0}, {"date": "2020-06-25", "close": 6.53, "volume": 69472.0}, {"date": "2020-06-26", "close": 6.1, "volume": 145734.0}, {"date": "2020-06-29", "close": 6.08, "volume": 72844.0}, {"date": "2020-06-30", "close": 6.08, "volume": 157545.0}, {"date": "2020-07-01", "close": 5.89, "volume": 123022.0}, {"date": "2020-07-02", "close": 5.72, "volume": 83570.0}, {"date": "2020-07-06", "close": 5.52, "volume": 120818.0}, {"date": "2020-07-07", "close": 5.36, "volume": 117636.0}, {"date": "2020-07-08", "close": 5.24, "volume": 151014.0}, {"date": "2020-07-09", "close": 4.98, "volume": 164735.0}, {"date": "2020-07-10", "close": 4.99, "volume": 129526.0}, {"date": "2020-07-13", "close": 4.95, "volume": 204491.0}, {"date": "2020-07-14", "close": 4.92, "volume": 169558.0}, {"date": "2020-07-15", "close": 4.98, "volume": 251803.0}, {"date": "2020-07-16", "close": 5.0, "volume": 162739.0}, {"date": "2020-07-17", "close": 4.85, "volume": 236988.0}, {"date": "2020-07-20", "close": 4.9, "volume": 264005.0}, {"date": "2020-07-21", "close": 5.54, "volume": 417080.0}, {"date": "2020-07-22", "close": 5.1, "volume": 213545.0}, {"date": "2020-07-23", "close": 5.1, "volume": 113155.0}, {"date": "2020-07-24", "close": 5.05, "volume": 117088.0}, {"date": "2020-07-27", "close": 5.05, "volume": 108232.0}, {"date": "2020-07-28", "close": 5.21, "volume": 141139.0}, {"date": "2020-07-29", "close": 5.18, "volume": 186946.0}, {"date": "2020-07-30", "close": 5.29, "volume": 86818.0}, {"date": "2020-07-31", "close": 5.17, "volume": 111658.0}, {"date": "2020-08-03", "close": 5.29, "volume": 142615.0}, {"date": "2020-08-04", "close": 5.13, "volume": 97218.0}, {"date": "2020-08-05", "close": 5.16, "volume": 122557.0}, {"date": "2020-08-06", "close": 5.19, "volume": 100606.0}, {"date": "2020-08-07", "close": 5.28, "volume": 165242.0}, {"date": "2020-08-10", "close": 5.45, "volume": 108951.0}, {"date": "2020-08-11", "close": 5.67, "volume": 227598.0}, {"date": "2020-08-12", "close": 5.32, "volume": 211419.0}, {"date": "2020-08-13", "close": 5.25, "volume": 77816.0}, {"date": "2020-08-14", "close": 5.27, "volume": 108255.0}, {"date": "2020-08-17", "close": 5.16, "volume": 147864.0}, {"date": "2020-08-18", "close": 5.05, "volume": 426429.0}, {"date": "2020-08-19", "close": 5.11, "volume": 130289.0}, {"date": "2020-08-20", "close": 5.3, "volume": 48658.0}, {"date": "2020-08-21", "close": 5.38, "volume": 88270.0}, {"date": "2020-08-24", "close": 5.27, "volume": 96384.0}, {"date": "2020-08-25", "close": 5.27, "volume": 60202.0}, {"date": "2020-08-26", "close": 5.32, "volume": 42925.0}, {"date": "2020-08-27", "close": 5.26, "volume": 73903.0}, {"date": "2020-08-28", "close": 5.45, "volume": 227799.0}, {"date": "2020-08-31", "close": 6.3, "volume": 381163.0}, {"date": "2020-09-01", "close": 5.91, "volume": 304932.0}, {"date": "2020-09-02", "close": 5.59, "volume": 215009.0}, {"date": "2020-09-03", "close": 5.17, "volume": 165559.0}, {"date": "2020-09-04", "close": 5.0, "volume": 218009.0}, {"date": "2020-09-08", "close": 5.03, "volume": 117377.0}, {"date": "2020-09-09", "close": 5.14, "volume": 49397.0}, {"date": "2020-09-10", "close": 5.1, "volume": 49427.0}, {"date": "2020-09-11", "close": 5.09, "volume": 76055.0}, {"date": "2020-09-14", "close": 5.26, "volume": 92275.0}, {"date": "2020-09-15", "close": 5.27, "volume": 71500.0}, {"date": "2020-09-16", "close": 5.19, "volume": 73229.0}, {"date": "2020-09-17", "close": 5.54, "volume": 315966.0}, {"date": "2020-09-18", "close": 5.47, "volume": 70126.0}, {"date": "2020-09-21", "close": 5.24, "volume": 57064.0}, {"date": "2020-09-22", "close": 5.21, "volume": 74268.0}, {"date": "2020-09-23", "close": 5.1, "volume": 106006.0}, {"date": "2020-09-24", "close": 5.0, "volume": 112084.0}, {"date": "2020-09-25", "close": 5.0, "volume": 95606.0}, {"date": "2020-09-28", "close": 4.93, "volume": 89489.0}, {"date": "2020-09-29", "close": 4.82, "volume": 73496.0}, {"date": "2020-09-30", "close": 4.79, "volume": 152179.0}, {"date": "2020-10-01", "close": 4.85, "volume": 130990.0}, {"date": "2020-10-02", "close": 4.75, "volume": 154863.0}, {"date": "2020-10-05", "close": 4.84, "volume": 180218.0}, {"date": "2020-10-06", "close": 4.84, "volume": 90461.0}, {"date": "2020-10-07", "close": 4.85, "volume": 81486.0}, {"date": "2020-10-08", "close": 4.84, "volume": 60236.0}, {"date": "2020-10-09", "close": 4.82, "volume": 146295.0}, {"date": "2020-10-12", "close": 4.78, "volume": 84145.0}, {"date": "2020-10-13", "close": 4.63, "volume": 240371.0}, {"date": "2020-10-14", "close": 4.56, "volume": 115044.0}, {"date": "2020-10-15", "close": 4.47, "volume": 63353.0}, {"date": "2020-10-16", "close": 4.41, "volume": 104836.0}, {"date": "2020-10-19", "close": 4.13, "volume": 1111367.0}, {"date": "2020-10-20", "close": 3.9, "volume": 1140185.0}, {"date": "2020-10-21", "close": 4.04, "volume": 190214.0}, {"date": "2020-10-22", "close": 4.19, "volume": 152690.0}, {"date": "2020-10-23", "close": 4.18, "volume": 120139.0}, {"date": "2020-10-26", "close": 3.95, "volume": 165179.0}, {"date": "2020-10-27", "close": 3.98, "volume": 89459.0}, {"date": "2020-10-28", "close": 3.91, "volume": 124920.0}, {"date": "2020-10-29", "close": 3.82, "volume": 106846.0}, {"date": "2020-10-30", "close": 3.69, "volume": 197603.0}, {"date": "2020-11-02", "close": 4.2, "volume": 287924.0}, {"date": "2020-11-03", "close": 4.3, "volume": 216667.0}, {"date": "2020-11-04", "close": 4.25, "volume": 160571.0}, {"date": "2020-11-05", "close": 4.35, "volume": 110943.0}, {"date": "2020-11-06", "close": 4.2, "volume": 102444.0}, {"date": "2020-11-09", "close": 4.3, "volume": 188321.0}, {"date": "2020-11-10", "close": 4.25, "volume": 265086.0}, {"date": "2020-11-11", "close": 4.14, "volume": 170398.0}, {"date": "2020-11-12", "close": 4.12, "volume": 507427.0}, {"date": "2020-11-13", "close": 4.07, "volume": 786140.0}, {"date": "2020-11-16", "close": 3.87, "volume": 642787.0}, {"date": "2020-11-17", "close": 3.93, "volume": 359653.0}, {"date": "2020-11-18", "close": 3.98, "volume": 952192.0}, {"date": "2020-11-19", "close": 4.01, "volume": 394463.0}, {"date": "2020-11-20", "close": 4.2, "volume": 832294.0}, {"date": "2020-11-23", "close": 4.1, "volume": 527108.0}, {"date": "2020-11-24", "close": 4.02, "volume": 238387.0}, {"date": "2020-11-25", "close": 4.05, "volume": 124998.0}, {"date": "2020-11-27", "close": 4.11, "volume": 91512.0}, {"date": "2020-11-30", "close": 3.94, "volume": 276194.0}, {"date": "2020-12-01", "close": 3.92, "volume": 209624.0}, {"date": "2020-12-02", "close": 3.93, "volume": 122147.0}, {"date": "2020-12-03", "close": 3.83, "volume": 216075.0}, {"date": "2020-12-04", "close": 3.97, "volume": 141211.0}, {"date": "2020-12-07", "close": 3.85, "volume": 82446.0}, {"date": "2020-12-08", "close": 3.58, "volume": 1355172.0}, {"date": "2020-12-09", "close": 3.71, "volume": 503447.0}, {"date": "2020-12-10", "close": 4.29, "volume": 853958.0}, {"date": "2020-12-11", "close": 4.29, "volume": 312526.0}, {"date": "2020-12-14", "close": 4.3, "volume": 312640.0}, {"date": "2020-12-15", "close": 4.22, "volume": 154057.0}, {"date": "2020-12-16", "close": 4.01, "volume": 234853.0}, {"date": "2020-12-17", "close": 4.1, "volume": 357857.0}, {"date": "2020-12-18", "close": 4.33, "volume": 1064055.0}, {"date": "2020-12-21", "close": 4.37, "volume": 480803.0}, {"date": "2020-12-22", "close": 4.24, "volume": 147850.0}, {"date": "2020-12-23", "close": 4.65, "volume": 324748.0}, {"date": "2020-12-24", "close": 4.63, "volume": 155833.0}, {"date": "2020-12-28", "close": 4.46, "volume": 269506.0}, {"date": "2020-12-29", "close": 4.15, "volume": 377412.0}, {"date": "2020-12-30", "close": 4.17, "volume": 202708.0}, {"date": "2020-12-31", "close": 4.2, "volume": 156048.0}, {"date": "2021-01-04", "close": 4.14, "volume": 206173.0}, {"date": "2021-01-05", "close": 4.28, "volume": 264359.0}, {"date": "2021-01-06", "close": 4.26, "volume": 346466.0}, {"date": "2021-01-07", "close": 4.52, "volume": 163223.0}, {"date": "2021-01-08", "close": 4.28, "volume": 293153.0}, {"date": "2021-01-11", "close": 4.36, "volume": 178735.0}, {"date": "2021-01-12", "close": 4.46, "volume": 239726.0}, {"date": "2021-01-13", "close": 4.33, "volume": 870774.0}, {"date": "2021-01-14", "close": 4.49, "volume": 390714.0}, {"date": "2021-01-15", "close": 4.37, "volume": 125809.0}, {"date": "2021-01-19", "close": 4.52, "volume": 465387.0}, {"date": "2021-01-20", "close": 4.25, "volume": 380552.0}, {"date": "2021-01-21", "close": 5.27, "volume": 5090810.0}, {"date": "2021-01-22", "close": 5.39, "volume": 3729789.0}, {"date": "2021-01-25", "close": 5.79, "volume": 2410600.0}, {"date": "2021-01-26", "close": 5.59, "volume": 2299260.0}, {"date": "2021-01-27", "close": 5.09, "volume": 1231550.0}, {"date": "2021-01-28", "close": 4.82, "volume": 784185.0}, {"date": "2021-01-29", "close": 4.64, "volume": 968726.0}, {"date": "2021-02-01", "close": 4.6, "volume": 836806.0}, {"date": "2021-02-02", "close": 4.83, "volume": 808284.0}, {"date": "2021-02-03", "close": 4.795, "volume": 1142375.0}, {"date": "2021-02-04", "close": 4.97, "volume": 964261.0}, {"date": "2021-02-05", "close": 5.0, "volume": 820416.0}, {"date": "2021-02-08", "close": 5.35, "volume": 981274.0}, {"date": "2021-02-09", "close": 5.17, "volume": 736004.0}, {"date": "2021-02-10", "close": 4.91, "volume": 905476.0}, {"date": "2021-02-11", "close": 5.03, "volume": 624678.0}, {"date": "2021-02-12", "close": 5.11, "volume": 656009.0}, {"date": "2021-02-16", "close": 5.14, "volume": 564493.0}, {"date": "2021-02-17", "close": 5.05, "volume": 447325.0}, {"date": "2021-02-18", "close": 4.76, "volume": 370489.0}, {"date": "2021-02-19", "close": 4.96, "volume": 424083.0}, {"date": "2021-02-22", "close": 4.61, "volume": 605106.0}, {"date": "2021-02-23", "close": 4.35, "volume": 716949.0}, {"date": "2021-02-24", "close": 4.755, "volume": 536710.0}, {"date": "2021-02-25", "close": 4.55, "volume": 644594.0}, {"date": "2021-02-26", "close": 4.57, "volume": 541717.0}, {"date": "2021-03-01", "close": 4.75, "volume": 566197.0}, {"date": "2021-03-02", "close": 4.88, "volume": 484845.0}, {"date": "2021-03-03", "close": 4.84, "volume": 325346.0}, {"date": "2021-03-04", "close": 4.48, "volume": 455924.0}, {"date": "2021-03-05", "close": 4.63, "volume": 425194.0}, {"date": "2021-03-08", "close": 4.47, "volume": 177343.0}, {"date": "2021-03-09", "close": 4.72, "volume": 158164.0}, {"date": "2021-03-10", "close": 4.75, "volume": 168989.0}, {"date": "2021-03-11", "close": 5.2, "volume": 488518.0}, {"date": "2021-03-12", "close": 4.96, "volume": 192125.0}, {"date": "2021-03-15", "close": 5.33, "volume": 312525.0}, {"date": "2021-03-16", "close": 5.2, "volume": 349334.0}, {"date": "2021-03-17", "close": 5.21, "volume": 427699.0}, {"date": "2021-03-18", "close": 5.51, "volume": 524712.0}, {"date": "2021-03-19", "close": 5.64, "volume": 1048542.0}, {"date": "2021-03-22", "close": 5.69, "volume": 1090906.0}, {"date": "2021-03-23", "close": 5.4, "volume": 634314.0}, {"date": "2021-03-24", "close": 5.68, "volume": 2923468.0}, {"date": "2021-03-25", "close": 9.22, "volume": 150168400.0}, {"date": "2021-03-26", "close": 8.185, "volume": 11533720.0}, {"date": "2021-03-29", "close": 7.83, "volume": 2184557.0}, {"date": "2021-03-30", "close": 7.13, "volume": 2472227.0}, {"date": "2021-03-31", "close": 6.61, "volume": 4240016.0}, {"date": "2021-04-01", "close": 6.54, "volume": 1558972.0}, {"date": "2021-04-05", "close": 6.83, "volume": 3647371.0}, {"date": "2021-04-06", "close": 6.5, "volume": 1956994.0}, {"date": "2021-04-07", "close": 6.17, "volume": 1834774.0}, {"date": "2021-04-08", "close": 6.52, "volume": 1739004.0}, {"date": "2021-04-09", "close": 6.23, "volume": 1455563.0}, {"date": "2021-04-12", "close": 5.98, "volume": 1264025.0}, {"date": "2021-04-13", "close": 6.01, "volume": 996037.0}, {"date": "2021-04-14", "close": 6.32, "volume": 1356334.0}, {"date": "2021-04-15", "close": 6.18, "volume": 1061799.0}, {"date": "2021-04-16", "close": 6.0, "volume": 1318174.0}, {"date": "2021-04-19", "close": 5.88, "volume": 725465.0}, {"date": "2021-04-20", "close": 5.75, "volume": 843298.0}, {"date": "2021-04-21", "close": 6.0, "volume": 1467501.0}, {"date": "2021-04-22", "close": 6.16, "volume": 873259.0}, {"date": "2021-04-23", "close": 6.19, "volume": 469239.0}, {"date": "2021-04-26", "close": 6.44, "volume": 576629.0}, {"date": "2021-04-27", "close": 6.35, "volume": 616267.0}, {"date": "2021-04-28", "close": 6.4, "volume": 567385.0}, {"date": "2021-04-29", "close": 6.41, "volume": 414278.0}, {"date": "2021-04-30", "close": 6.22, "volume": 520929.0}, {"date": "2021-05-03", "close": 6.36, "volume": 952797.0}, {"date": "2021-05-04", "close": 6.18, "volume": 1114598.0}, {"date": "2021-05-05", "close": 6.19, "volume": 895298.0}, {"date": "2021-05-06", "close": 5.88, "volume": 1055712.0}, {"date": "2021-05-07", "close": 6.23, "volume": 545519.0}, {"date": "2021-05-10", "close": 6.38, "volume": 715357.0}, {"date": "2021-05-11", "close": 6.46, "volume": 492418.0}, {"date": "2021-05-12", "close": 6.32, "volume": 424254.0}, {"date": "2021-05-13", "close": 6.3, "volume": 760767.0}, {"date": "2021-05-14", "close": 6.41, "volume": 735835.0}, {"date": "2021-05-17", "close": 6.5, "volume": 1110026.0}, {"date": "2021-05-18", "close": 6.41, "volume": 428538.0}, {"date": "2021-05-19", "close": 6.43, "volume": 300468.0}, {"date": "2021-05-20", "close": 6.37, "volume": 272826.0}, {"date": "2021-05-21", "close": 6.47, "volume": 257923.0}, {"date": "2021-05-24", "close": 6.07, "volume": 750428.0}, {"date": "2021-05-25", "close": 5.89, "volume": 673932.0}, {"date": "2021-05-26", "close": 6.07, "volume": 598287.0}, {"date": "2021-05-27", "close": 6.0, "volume": 651086.0}, {"date": "2021-05-28", "close": 6.24, "volume": 905044.0}, {"date": "2021-06-01", "close": 6.11, "volume": 427650.0}, {"date": "2021-06-02", "close": 6.12, "volume": 383838.0}, {"date": "2021-06-03", "close": 6.11, "volume": 306259.0}, {"date": "2021-06-04", "close": 6.39, "volume": 498131.0}, {"date": "2021-06-07", "close": 6.49, "volume": 458478.0}, {"date": "2021-06-08", "close": 6.59, "volume": 508752.0}, {"date": "2021-06-09", "close": 6.46, "volume": 405241.0}, {"date": "2021-06-10", "close": 6.8, "volume": 550900.0}, {"date": "2021-06-11", "close": 6.76, "volume": 397807.0}, {"date": "2021-06-14", "close": 7.43, "volume": 1020781.0}, {"date": "2021-06-15", "close": 7.42, "volume": 557143.0}, {"date": "2021-06-16", "close": 7.21, "volume": 256745.0}, {"date": "2021-06-17", "close": 7.19, "volume": 215205.0}, {"date": "2021-06-18", "close": 7.59, "volume": 1685268.0}, {"date": "2021-06-21", "close": 6.86, "volume": 992565.0}, {"date": "2021-06-22", "close": 6.74, "volume": 356259.0}, {"date": "2021-06-23", "close": 7.06, "volume": 249673.0}, {"date": "2021-06-24", "close": 7.05, "volume": 245010.0}, {"date": "2021-06-25", "close": 7.13, "volume": 199736.0}, {"date": "2021-06-28", "close": 6.97, "volume": 230478.0}, {"date": "2021-06-29", "close": 6.76, "volume": 184710.0}, {"date": "2021-06-30", "close": 6.74, "volume": 222427.0}, {"date": "2021-07-01", "close": 6.63, "volume": 606980.0}, {"date": "2021-07-02", "close": 6.51, "volume": 233712.0}, {"date": "2021-07-06", "close": 6.26, "volume": 523426.0}, {"date": "2021-07-07", "close": 6.12, "volume": 613566.0}, {"date": "2021-07-08", "close": 6.3, "volume": 563323.0}, {"date": "2021-07-09", "close": 6.37, "volume": 521743.0}, {"date": "2021-07-12", "close": 6.24, "volume": 177724.0}, {"date": "2021-07-13", "close": 6.13, "volume": 410290.0}, {"date": "2021-07-14", "close": 5.77, "volume": 569110.0}, {"date": "2021-07-15", "close": 5.53, "volume": 352663.0}, {"date": "2021-07-16", "close": 5.6, "volume": 198520.0}, {"date": "2021-07-19", "close": 5.46, "volume": 448388.0}, {"date": "2021-07-20", "close": 5.48, "volume": 204083.0}, {"date": "2021-07-21", "close": 5.65, "volume": 202580.0}, {"date": "2021-07-22", "close": 5.39, "volume": 307066.0}, {"date": "2021-07-23", "close": 5.49, "volume": 478615.0}, {"date": "2021-07-26", "close": 5.41, "volume": 400441.0}, {"date": "2021-07-27", "close": 5.16, "volume": 241569.0}, {"date": "2021-07-28", "close": 5.29, "volume": 135113.0}, {"date": "2021-07-29", "close": 5.24, "volume": 296558.0}, {"date": "2021-07-30", "close": 5.23, "volume": 172646.0}, {"date": "2021-08-02", "close": 5.5, "volume": 600192.0}, {"date": "2021-08-03", "close": 5.8, "volume": 808694.0}, {"date": "2021-08-04", "close": 5.96, "volume": 1002531.0}, {"date": "2021-08-05", "close": 5.97, "volume": 1267615.0}, {"date": "2021-08-06", "close": 6.26, "volume": 720815.0}, {"date": "2021-08-09", "close": 6.27, "volume": 601228.0}, {"date": "2021-08-10", "close": 6.25, "volume": 879724.0}, {"date": "2021-08-11", "close": 6.3, "volume": 728121.0}, {"date": "2021-08-12", "close": 6.61, "volume": 521373.0}, {"date": "2021-08-13", "close": 6.29, "volume": 382045.0}, {"date": "2021-08-16", "close": 5.77, "volume": 755745.0}, {"date": "2021-08-17", "close": 5.96, "volume": 235878.0}, {"date": "2021-08-18", "close": 5.91, "volume": 170904.0}, {"date": "2021-08-19", "close": 5.66, "volume": 224253.0}, {"date": "2021-08-20", "close": 5.53, "volume": 545007.0}, {"date": "2021-08-23", "close": 6.16, "volume": 357221.0}, {"date": "2021-08-24", "close": 6.39, "volume": 232697.0}, {"date": "2021-08-25", "close": 6.46, "volume": 260799.0}, {"date": "2021-08-26", "close": 6.39, "volume": 278420.0}, {"date": "2021-08-27", "close": 6.54, "volume": 612137.0}, {"date": "2021-08-30", "close": 6.48, "volume": 291492.0}, {"date": "2021-08-31", "close": 6.68, "volume": 334627.0}, {"date": "2021-09-01", "close": 6.64, "volume": 285037.0}, {"date": "2021-09-02", "close": 7.06, "volume": 401958.0}, {"date": "2021-09-03", "close": 6.91, "volume": 253776.0}, {"date": "2021-09-07", "close": 6.96, "volume": 230761.0}, {"date": "2021-09-08", "close": 6.81, "volume": 685903.0}, {"date": "2021-09-09", "close": 7.66, "volume": 14081700.0}, {"date": "2021-09-10", "close": 8.2, "volume": 1810344.0}, {"date": "2021-09-13", "close": 8.38, "volume": 960262.0}, {"date": "2021-09-14", "close": 7.84, "volume": 588256.0}, {"date": "2021-09-15", "close": 8.27, "volume": 415029.0}, {"date": "2021-09-16", "close": 8.24, "volume": 280821.0}, {"date": "2021-09-17", "close": 8.47, "volume": 698054.0}, {"date": "2021-09-20", "close": 7.67, "volume": 602117.0}, {"date": "2021-09-21", "close": 7.68, "volume": 290428.0}, {"date": "2021-09-22", "close": 7.29, "volume": 1295232.0}, {"date": "2021-09-23", "close": 7.79, "volume": 693189.0}, {"date": "2021-09-24", "close": 7.79, "volume": 380273.0}, {"date": "2021-09-27", "close": 7.55, "volume": 413806.0}, {"date": "2021-09-28", "close": 8.1, "volume": 1072436.0}, {"date": "2021-09-29", "close": 8.05, "volume": 3497423.0}, {"date": "2021-09-30", "close": 8.37, "volume": 820409.0}, {"date": "2021-10-01", "close": 8.19, "volume": 608569.0}, {"date": "2021-10-04", "close": 8.07, "volume": 359264.0}, {"date": "2021-10-05", "close": 7.64, "volume": 646394.0}, {"date": "2021-10-06", "close": 7.67, "volume": 585873.0}, {"date": "2021-10-07", "close": 7.53, "volume": 271600.0}, {"date": "2021-10-08", "close": 7.75, "volume": 265875.0}, {"date": "2021-10-11", "close": 7.69, "volume": 405022.0}, {"date": "2021-10-12", "close": 7.9, "volume": 348142.0}, {"date": "2021-10-13", "close": 7.84, "volume": 316990.0}, {"date": "2021-10-14", "close": 7.81, "volume": 306131.0}, {"date": "2021-10-15", "close": 7.88, "volume": 397852.0}, {"date": "2021-10-18", "close": 7.75, "volume": 583869.0}, {"date": "2021-10-19", "close": 7.81, "volume": 200917.0}, {"date": "2021-10-20", "close": 7.76, "volume": 220518.0}, {"date": "2021-10-21", "close": 7.66, "volume": 206767.0}, {"date": "2021-10-22", "close": 7.43, "volume": 333975.0}, {"date": "2021-10-25", "close": 7.47, "volume": 281125.0}, {"date": "2021-10-26", "close": 7.57, "volume": 227545.0}, {"date": "2021-10-27", "close": 7.52, "volume": 151776.0}, {"date": "2021-10-28", "close": 7.82, "volume": 175048.0}, {"date": "2021-10-29", "close": 7.72, "volume": 282806.0}, {"date": "2021-11-01", "close": 8.13, "volume": 403946.0}, {"date": "2021-11-02", "close": 8.0, "volume": 366518.0}, {"date": "2021-11-03", "close": 7.83, "volume": 356326.0}, {"date": "2021-11-04", "close": 8.27, "volume": 606464.0}, {"date": "2021-11-05", "close": 8.41, "volume": 300046.0}, {"date": "2021-11-08", "close": 8.44, "volume": 407135.0}, {"date": "2021-11-09", "close": 8.34, "volume": 227107.0}, {"date": "2021-11-10", "close": 8.0, "volume": 268268.0}, {"date": "2021-11-11", "close": 7.83, "volume": 254139.0}, {"date": "2021-11-12", "close": 7.8, "volume": 257264.0}, {"date": "2021-11-15", "close": 7.76, "volume": 200871.0}, {"date": "2021-11-16", "close": 7.87, "volume": 188763.0}, {"date": "2021-11-17", "close": 7.6, "volume": 277219.0}, {"date": "2021-11-18", "close": 7.75, "volume": 395821.0}, {"date": "2021-11-19", "close": 7.77, "volume": 284301.0}, {"date": "2021-11-22", "close": 7.5, "volume": 301156.0}, {"date": "2021-11-23", "close": 7.35, "volume": 266384.0}, {"date": "2021-11-24", "close": 7.36, "volume": 165142.0}, {"date": "2021-11-26", "close": 7.19, "volume": 183995.0}, {"date": "2021-11-29", "close": 6.89, "volume": 246051.0}, {"date": "2021-11-30", "close": 7.06, "volume": 379335.0}, {"date": "2021-12-01", "close": 6.73, "volume": 255700.0}, {"date": "2021-12-02", "close": 6.83, "volume": 285401.0}, {"date": "2021-12-03", "close": 6.6, "volume": 304512.0}, {"date": "2021-12-06", "close": 6.58, "volume": 266322.0}, {"date": "2021-12-07", "close": 7.07, "volume": 243131.0}, {"date": "2021-12-08", "close": 7.19, "volume": 1039953.0}, {"date": "2021-12-09", "close": 6.82, "volume": 176030.0}, {"date": "2021-12-10", "close": 6.77, "volume": 165190.0}, {"date": "2021-12-13", "close": 6.74, "volume": 199858.0}, {"date": "2021-12-14", "close": 6.59, "volume": 304152.0}, {"date": "2021-12-15", "close": 7.05, "volume": 286498.0}, {"date": "2021-12-16", "close": 7.0, "volume": 374161.0}, {"date": "2021-12-17", "close": 7.43, "volume": 1178539.0}, {"date": "2021-12-20", "close": 7.65, "volume": 303600.0}, {"date": "2021-12-21", "close": 8.0, "volume": 373942.0}, {"date": "2021-12-22", "close": 8.21, "volume": 725730.0}, {"date": "2021-12-23", "close": 8.2, "volume": 279835.0}, {"date": "2021-12-27", "close": 8.18, "volume": 130316.0}, {"date": "2021-12-28", "close": 8.04, "volume": 208296.0}, {"date": "2021-12-29", "close": 7.85, "volume": 297393.0}, {"date": "2021-12-30", "close": 8.17, "volume": 253721.0}, {"date": "2021-12-31", "close": 8.01, "volume": 819090.0}, {"date": "2022-01-03", "close": 8.08, "volume": 461216.0}, {"date": "2022-01-04", "close": 8.39, "volume": 650039.0}, {"date": "2022-01-05", "close": 7.75, "volume": 490432.0}, {"date": "2022-01-06", "close": 7.2, "volume": 600432.0}, {"date": "2022-01-07", "close": 7.03, "volume": 421171.0}, {"date": "2022-01-10", "close": 7.01, "volume": 189834.0}, {"date": "2022-01-11", "close": 7.11, "volume": 330986.0}, {"date": "2022-01-12", "close": 6.96, "volume": 413170.0}, {"date": "2022-01-13", "close": 6.75, "volume": 189100.0}, {"date": "2022-01-14", "close": 6.76, "volume": 247556.0}, {"date": "2022-01-18", "close": 6.38, "volume": 242406.0}, {"date": "2022-01-19", "close": 6.25, "volume": 650790.0}, {"date": "2022-01-20", "close": 5.52, "volume": 1351159.0}, {"date": "2022-01-21", "close": 5.07, "volume": 921048.0}, {"date": "2022-01-24", "close": 5.27, "volume": 1111521.0}, {"date": "2022-01-25", "close": 5.1, "volume": 508706.0}, {"date": "2022-01-26", "close": 5.12, "volume": 468567.0}, {"date": "2022-01-27", "close": 5.03, "volume": 420482.0}, {"date": "2022-01-28", "close": 5.2, "volume": 421828.0}, {"date": "2022-01-31", "close": 5.45, "volume": 565268.0}, {"date": "2022-02-01", "close": 5.83, "volume": 1480429.0}, {"date": "2022-02-02", "close": 5.5, "volume": 873067.0}, {"date": "2022-02-03", "close": 5.16, "volume": 596748.0}, {"date": "2022-02-04", "close": 5.42, "volume": 976989.0}, {"date": "2022-02-07", "close": 5.94, "volume": 1429896.0}, {"date": "2022-02-08", "close": 5.78, "volume": 932998.0}, {"date": "2022-02-09", "close": 5.85, "volume": 532340.0}, {"date": "2022-02-10", "close": 5.64, "volume": 458961.0}, {"date": "2022-02-11", "close": 1.39, "volume": 35535590.0}, {"date": "2022-02-14", "close": 1.25, "volume": 9140403.0}, {"date": "2022-02-15", "close": 1.26, "volume": 4646237.0}, {"date": "2022-02-16", "close": 1.22, "volume": 3914340.0}, {"date": "2022-02-17", "close": 1.2, "volume": 3398804.0}, {"date": "2022-02-18", "close": 1.22, "volume": 3249566.0}, {"date": "2022-02-22", "close": 1.14, "volume": 2773108.0}, {"date": "2022-02-23", "close": 1.07, "volume": 2344421.0}, {"date": "2022-02-24", "close": 1.03, "volume": 2123509.0}, {"date": "2022-02-25", "close": 1.06, "volume": 1186341.0}, {"date": "2022-02-28", "close": 1.07, "volume": 1650860.0}, {"date": "2022-03-01", "close": 1.02, "volume": 1711199.0}, {"date": "2022-03-02", "close": 1.02, "volume": 1344324.0}, {"date": "2022-03-03", "close": 1.0, "volume": 896177.0}, {"date": "2022-03-04", "close": 0.9017, "volume": 1519048.0}, {"date": "2022-03-07", "close": 0.9301, "volume": 1041844.0}, {"date": "2022-03-08", "close": 0.9598, "volume": 849663.0}, {"date": "2022-03-09", "close": 1.02, "volume": 1139999.0}, {"date": "2022-03-10", "close": 1.05, "volume": 1066078.0}, {"date": "2022-03-11", "close": 0.9742, "volume": 1077805.0}, {"date": "2022-03-14", "close": 0.9298, "volume": 819467.0}, {"date": "2022-03-15", "close": 0.9282, "volume": 501213.0}, {"date": "2022-03-16", "close": 0.9524, "volume": 571101.0}, {"date": "2022-03-17", "close": 1.0, "volume": 594335.0}, {"date": "2022-03-18", "close": 1.06, "volume": 908851.0}, {"date": "2022-03-21", "close": 0.9752, "volume": 766877.0}, {"date": "2022-03-22", "close": 1.0, "volume": 430655.0}, {"date": "2022-03-23", "close": 0.9701, "volume": 524276.0}, {"date": "2022-03-24", "close": 0.94, "volume": 623370.0}, {"date": "2022-03-25", "close": 0.8951, "volume": 688696.0}, {"date": "2022-03-28", "close": 0.9376, "volume": 487681.0}, {"date": "2022-03-29", "close": 0.9727, "volume": 536686.0}, {"date": "2022-03-30", "close": 0.9002, "volume": 654261.0}, {"date": "2022-03-31", "close": 0.9052, "volume": 500902.0}, {"date": "2022-04-01", "close": 0.9, "volume": 793075.0}, {"date": "2022-04-04", "close": 0.98, "volume": 3218933.0}, {"date": "2022-04-05", "close": 0.905, "volume": 1376482.0}, {"date": "2022-04-06", "close": 0.9489, "volume": 702034.0}, {"date": "2022-04-07", "close": 0.9976, "volume": 1697774.0}, {"date": "2022-04-08", "close": 0.9301, "volume": 560407.0}, {"date": "2022-04-11", "close": 0.9295, "volume": 439601.0}, {"date": "2022-04-12", "close": 0.9043, "volume": 499296.0}, {"date": "2022-04-13", "close": 0.79, "volume": 3486544.0}, {"date": "2022-04-14", "close": 0.7869, "volume": 2394883.0}, {"date": "2022-04-18", "close": 0.746, "volume": 2108191.0}, {"date": "2022-04-19", "close": 0.76, "volume": 977067.0}, {"date": "2022-04-20", "close": 0.765, "volume": 2601810.0}, {"date": "2022-04-21", "close": 0.7563, "volume": 2362111.0}, {"date": "2022-04-22", "close": 0.7481, "volume": 1017118.0}, {"date": "2022-04-25", "close": 0.7587, "volume": 2248162.0}, {"date": "2022-04-26", "close": 0.715, "volume": 1222292.0}, {"date": "2022-04-27", "close": 0.74, "volume": 984951.0}, {"date": "2022-04-28", "close": 0.7375, "volume": 900613.0}, {"date": "2022-04-29", "close": 0.693, "volume": 834942.0}, {"date": "2022-05-02", "close": 0.6995, "volume": 926057.0}, {"date": "2022-05-03", "close": 0.711, "volume": 2159490.0}, {"date": "2022-05-04", "close": 0.7, "volume": 829846.0}, {"date": "2022-05-05", "close": 0.6701, "volume": 1450825.0}, {"date": "2022-05-06", "close": 0.6401, "volume": 567259.0}, {"date": "2022-05-09", "close": 0.5827, "volume": 1849334.0}, {"date": "2022-05-10", "close": 0.5912, "volume": 3156970.0}, {"date": "2022-05-11", "close": 0.5601, "volume": 2072227.0}, {"date": "2022-05-12", "close": 0.5878, "volume": 870316.0}, {"date": "2022-05-13", "close": 0.62, "volume": 1010819.0}, {"date": "2022-05-16", "close": 0.6593, "volume": 527106.0}, {"date": "2022-05-17", "close": 0.6785, "volume": 354143.0}, {"date": "2022-05-18", "close": 0.6351, "volume": 606848.0}, {"date": "2022-05-19", "close": 0.6422, "volume": 288705.0}, {"date": "2022-05-20", "close": 0.6741, "volume": 236691.0}, {"date": "2022-05-23", "close": 0.688, "volume": 638267.0}, {"date": "2022-05-24", "close": 0.6444, "volume": 436027.0}, {"date": "2022-05-25", "close": 0.6264, "volume": 493986.0}, {"date": "2022-05-26", "close": 0.638, "volume": 250983.0}, {"date": "2022-05-27", "close": 0.6798, "volume": 1142012.0}, {"date": "2022-05-31", "close": 0.66, "volume": 492467.0}, {"date": "2022-06-01", "close": 0.739, "volume": 835511.0}, {"date": "2022-06-02", "close": 0.7767, "volume": 688174.0}, {"date": "2022-06-03", "close": 0.785, "volume": 310867.0}, {"date": "2022-06-06", "close": 0.7368, "volume": 741706.0}, {"date": "2022-06-07", "close": 0.806, "volume": 549543.0}, {"date": "2022-06-08", "close": 0.7956, "volume": 398023.0}, {"date": "2022-06-09", "close": 0.8108, "volume": 279490.0}, {"date": "2022-06-10", "close": 0.7639, "volume": 429167.0}, {"date": "2022-06-13", "close": 0.7487, "volume": 533354.0}, {"date": "2022-06-14", "close": 0.7346, "volume": 540915.0}, {"date": "2022-06-15", "close": 0.7611, "volume": 490904.0}, {"date": "2022-06-16", "close": 0.725, "volume": 510691.0}, {"date": "2022-06-17", "close": 0.7331, "volume": 699120.0}, {"date": "2022-06-21", "close": 0.7615, "volume": 469193.0}, {"date": "2022-06-22", "close": 0.8022, "volume": 468855.0}, {"date": "2022-06-23", "close": 0.8121, "volume": 438039.0}, {"date": "2022-06-24", "close": 0.68, "volume": 734312.0}, {"date": "2022-06-27", "close": 0.7905, "volume": 694559.0}, {"date": "2022-06-28", "close": 0.7929, "volume": 293572.0}, {"date": "2022-06-29", "close": 0.8, "volume": 328372.0}, {"date": "2022-06-30", "close": 0.7777, "volume": 185591.0}, {"date": "2022-07-01", "close": 0.789, "volume": 284932.0}, {"date": "2022-07-05", "close": 0.8295, "volume": 363519.0}, {"date": "2022-07-06", "close": 0.8251, "volume": 391682.0}, {"date": "2022-07-07", "close": 0.836, "volume": 364672.0}, {"date": "2022-07-08", "close": 0.83, "volume": 385051.0}, {"date": "2022-07-11", "close": 0.8074, "volume": 177329.0}, {"date": "2022-07-12", "close": 0.8087, "volume": 253569.0}, {"date": "2022-07-13", "close": 0.8167, "volume": 216343.0}, {"date": "2022-07-14", "close": 0.781, "volume": 368091.0}, {"date": "2022-07-15", "close": 0.8, "volume": 399772.0}, {"date": "2022-07-18", "close": 0.7672, "volume": 585858.0}, {"date": "2022-07-19", "close": 0.8024, "volume": 397621.0}, {"date": "2022-07-20", "close": 0.8045, "volume": 328607.0}, {"date": "2022-07-21", "close": 0.8318, "volume": 367116.0}, {"date": "2022-07-22", "close": 0.795, "volume": 271488.0}, {"date": "2022-07-25", "close": 0.785, "volume": 339814.0}, {"date": "2022-07-26", "close": 0.8055, "volume": 184278.0}, {"date": "2022-07-27", "close": 0.8181, "volume": 397507.0}, {"date": "2022-07-28", "close": 0.8373, "volume": 349923.0}, {"date": "2022-07-29", "close": 0.8376, "volume": 439914.0}, {"date": "2022-08-01", "close": 0.828, "volume": 221414.0}, {"date": "2022-08-02", "close": 0.8484, "volume": 315773.0}, {"date": "2022-08-03", "close": 0.85, "volume": 158753.0}, {"date": "2022-08-04", "close": 0.8453, "volume": 404206.0}, {"date": "2022-08-05", "close": 0.842, "volume": 449495.0}, {"date": "2022-08-08", "close": 0.8275, "volume": 205971.0}, {"date": "2022-08-09", "close": 0.8011, "volume": 336598.0}, {"date": "2022-08-10", "close": 0.8399, "volume": 136587.0}, {"date": "2022-08-11", "close": 0.815, "volume": 2008410.0}, {"date": "2022-08-12", "close": 0.8599, "volume": 1121480.0}, {"date": "2022-08-15", "close": 0.89, "volume": 1136904.0}, {"date": "2022-08-16", "close": 0.87, "volume": 618118.0}, {"date": "2022-08-17", "close": 0.85, "volume": 509764.0}, {"date": "2022-08-18", "close": 0.8261, "volume": 659147.0}, {"date": "2022-08-19", "close": 0.8171, "volume": 786155.0}, {"date": "2022-08-22", "close": 0.8, "volume": 692753.0}, {"date": "2022-08-23", "close": 0.8174, "volume": 648955.0}, {"date": "2022-08-24", "close": 0.8362, "volume": 436807.0}, {"date": "2022-08-25", "close": 0.815, "volume": 207929.0}, {"date": "2022-08-26", "close": 0.792, "volume": 478049.0}, {"date": "2022-08-29", "close": 0.7781, "volume": 415392.0}, {"date": "2022-08-30", "close": 0.7732, "volume": 405945.0}, {"date": "2022-08-31", "close": 0.7899, "volume": 191149.0}, {"date": "2022-09-01", "close": 0.7799, "volume": 396534.0}, {"date": "2022-09-02", "close": 0.7701, "volume": 137727.0}, {"date": "2022-09-06", "close": 0.76, "volume": 259660.0}, {"date": "2022-09-07", "close": 0.7999, "volume": 294568.0}, {"date": "2022-09-08", "close": 0.7955, "volume": 75348.0}, {"date": "2022-09-09", "close": 0.7857, "volume": 147213.0}, {"date": "2022-09-12", "close": 0.805, "volume": 145925.0}, {"date": "2022-09-13", "close": 0.777, "volume": 155771.0}, {"date": "2022-09-14", "close": 0.7812, "volume": 91206.0}, {"date": "2022-09-15", "close": 0.7898, "volume": 184696.0}, {"date": "2022-09-16", "close": 0.75, "volume": 383198.0}, {"date": "2022-09-19", "close": 0.76, "volume": 371350.0}, {"date": "2022-09-20", "close": 0.7621, "volume": 291276.0}, {"date": "2022-09-21", "close": 0.781, "volume": 333408.0}, {"date": "2022-09-22", "close": 0.77, "volume": 494550.0}, {"date": "2022-09-23", "close": 0.7601, "volume": 372434.0}, {"date": "2022-09-26", "close": 0.7403, "volume": 353275.0}, {"date": "2022-09-27", "close": 0.7456, "volume": 339143.0}, {"date": "2022-09-28", "close": 0.7659, "volume": 466005.0}, {"date": "2022-09-29", "close": 0.7556, "volume": 153205.0}, {"date": "2022-09-30", "close": 0.744, "volume": 240554.0}, {"date": "2022-10-03", "close": 0.7983, "volume": 511366.0}, {"date": "2022-10-04", "close": 0.8278, "volume": 1416010.0}, {"date": "2022-10-05", "close": 0.875, "volume": 1756544.0}, {"date": "2022-10-06", "close": 0.8418, "volume": 611575.0}, {"date": "2022-10-07", "close": 0.825, "volume": 250591.0}, {"date": "2022-10-10", "close": 0.832, "volume": 987147.0}, {"date": "2022-10-11", "close": 0.8536, "volume": 384669.0}, {"date": "2022-10-12", "close": 0.8956, "volume": 1219337.0}, {"date": "2022-10-13", "close": 0.8732, "volume": 512665.0}, {"date": "2022-10-14", "close": 0.89, "volume": 497167.0}, {"date": "2022-10-17", "close": 0.8897, "volume": 557184.0}, {"date": "2022-10-18", "close": 0.9197, "volume": 717685.0}, {"date": "2022-10-19", "close": 0.8551, "volume": 669586.0}, {"date": "2022-10-20", "close": 0.8763, "volume": 229264.0}, {"date": "2022-10-21", "close": 0.9081, "volume": 411161.0}, {"date": "2022-10-24", "close": 0.92, "volume": 656571.0}, {"date": "2022-10-25", "close": 0.9299, "volume": 218195.0}, {"date": "2022-10-26", "close": 0.928, "volume": 522288.0}, {"date": "2022-10-27", "close": 0.9251, "volume": 280667.0}, {"date": "2022-10-28", "close": 0.93, "volume": 347018.0}, {"date": "2022-10-31", "close": 0.9251, "volume": 167251.0}, {"date": "2022-11-01", "close": 0.9499, "volume": 676521.0}, {"date": "2022-11-02", "close": 0.9151, "volume": 777916.0}, {"date": "2022-11-03", "close": 0.949, "volume": 589210.0}, {"date": "2022-11-04", "close": 0.9245, "volume": 672820.0}, {"date": "2022-11-07", "close": 0.9203, "volume": 895233.0}, {"date": "2022-11-08", "close": 0.924, "volume": 1246268.0}, {"date": "2022-11-09", "close": 0.8965, "volume": 1190140.0}, {"date": "2022-11-10", "close": 0.909, "volume": 628624.0}, {"date": "2022-11-11", "close": 0.9089, "volume": 229394.0}, {"date": "2022-11-14", "close": 0.956, "volume": 3561875.0}, {"date": "2022-11-15", "close": 0.9552, "volume": 939529.0}, {"date": "2022-11-16", "close": 0.959, "volume": 775634.0}, {"date": "2022-11-17", "close": 1.1, "volume": 2398531.0}, {"date": "2022-11-18", "close": 1.26, "volume": 3524484.0}, {"date": "2022-11-21", "close": 1.35, "volume": 2585249.0}, {"date": "2022-11-22", "close": 1.35, "volume": 1311195.0}, {"date": "2022-11-23", "close": 1.35, "volume": 700669.0}, {"date": "2022-11-25", "close": 1.34, "volume": 594925.0}, {"date": "2022-11-28", "close": 1.26, "volume": 530512.0}, {"date": "2022-11-29", "close": 1.19, "volume": 664032.0}, {"date": "2022-11-30", "close": 1.23, "volume": 569163.0}, {"date": "2022-12-01", "close": 1.22, "volume": 222874.0}, {"date": "2022-12-02", "close": 1.35, "volume": 1182835.0}, {"date": "2022-12-05", "close": 1.41, "volume": 825614.0}, {"date": "2022-12-06", "close": 1.35, "volume": 682652.0}, {"date": "2022-12-07", "close": 1.45, "volume": 1659606.0}, {"date": "2022-12-08", "close": 1.42, "volume": 632883.0}, {"date": "2022-12-09", "close": 1.49, "volume": 1774866.0}, {"date": "2022-12-12", "close": 1.49, "volume": 747283.0}, {"date": "2022-12-13", "close": 1.72, "volume": 3019521.0}, {"date": "2022-12-14", "close": 1.63, "volume": 783136.0}, {"date": "2022-12-15", "close": 1.66, "volume": 623915.0}, {"date": "2022-12-16", "close": 1.56, "volume": 1375430.0}, {"date": "2022-12-19", "close": 1.62, "volume": 653154.0}, {"date": "2022-12-20", "close": 1.62, "volume": 480653.0}, {"date": "2022-12-21", "close": 1.65, "volume": 721161.0}, {"date": "2022-12-22", "close": 2.7, "volume": 88681890.0}, {"date": "2022-12-23", "close": 2.71, "volume": 5581868.0}, {"date": "2022-12-27", "close": 3.22, "volume": 9605359.0}, {"date": "2022-12-28", "close": 3.06, "volume": 3847364.0}, {"date": "2022-12-29", "close": 3.37, "volume": 3942178.0}, {"date": "2022-12-30", "close": 3.7, "volume": 2391860.0}, {"date": "2023-01-03", "close": 3.41, "volume": 1561209.0}, {"date": "2023-01-04", "close": 3.36, "volume": 1840417.0}, {"date": "2023-01-05", "close": 3.43, "volume": 1571264.0}, {"date": "2023-01-06", "close": 3.57, "volume": 1412751.0}, {"date": "2023-01-09", "close": 3.25, "volume": 1764545.0}, {"date": "2023-01-10", "close": 3.53, "volume": 1100215.0}, {"date": "2023-01-11", "close": 3.48, "volume": 1085045.0}, {"date": "2023-01-12", "close": 3.58, "volume": 2308259.0}, {"date": "2023-01-13", "close": 3.43, "volume": 1824694.0}, {"date": "2023-01-17", "close": 3.52, "volume": 1505583.0}, {"date": "2023-01-18", "close": 3.18, "volume": 1884263.0}, {"date": "2023-01-19", "close": 2.75, "volume": 3943231.0}, {"date": "2023-01-20", "close": 2.81, "volume": 1047534.0}, {"date": "2023-01-23", "close": 2.63, "volume": 3012206.0}, {"date": "2023-01-24", "close": 2.79, "volume": 1675122.0}, {"date": "2023-01-25", "close": 2.75, "volume": 549522.0}, {"date": "2023-01-26", "close": 2.85, "volume": 1345742.0}, {"date": "2023-01-27", "close": 2.89, "volume": 1008438.0}, {"date": "2023-01-30", "close": 2.71, "volume": 936199.0}, {"date": "2023-01-31", "close": 2.76, "volume": 297335.0}, {"date": "2023-02-01", "close": 2.85, "volume": 503333.0}, {"date": "2023-02-02", "close": 2.85, "volume": 430851.0}, {"date": "2023-02-03", "close": 3.15, "volume": 1478418.0}, {"date": "2023-02-06", "close": 2.9, "volume": 1170582.0}, {"date": "2023-02-07", "close": 3.0, "volume": 510064.0}, {"date": "2023-02-08", "close": 2.88, "volume": 331831.0}, {"date": "2023-02-09", "close": 2.9, "volume": 285225.0}, {"date": "2023-02-10", "close": 2.9, "volume": 575244.0}, {"date": "2023-02-13", "close": 3.03, "volume": 441038.0}, {"date": "2023-02-14", "close": 2.9, "volume": 1063965.0}, {"date": "2023-02-15", "close": 2.88, "volume": 924472.0}, {"date": "2023-02-16", "close": 2.89, "volume": 925750.0}, {"date": "2023-02-17", "close": 3.09, "volume": 550489.0}, {"date": "2023-02-21", "close": 3.02, "volume": 617394.0}, {"date": "2023-02-22", "close": 2.99, "volume": 780899.0}, {"date": "2023-02-23", "close": 3.1, "volume": 774505.0}, {"date": "2023-02-24", "close": 2.91, "volume": 790262.0}, {"date": "2023-02-27", "close": 3.03, "volume": 682274.0}, {"date": "2023-02-28", "close": 2.95, "volume": 548775.0}, {"date": "2023-03-01", "close": 2.95, "volume": 651059.0}, {"date": "2023-03-02", "close": 2.87, "volume": 837959.0}, {"date": "2023-03-03", "close": 2.97, "volume": 535049.0}, {"date": "2023-03-06", "close": 2.96, "volume": 664340.0}, {"date": "2023-03-07", "close": 3.06, "volume": 424554.0}, {"date": "2023-03-08", "close": 3.15, "volume": 446702.0}, {"date": "2023-03-09", "close": 3.18, "volume": 884242.0}, {"date": "2023-03-10", "close": 2.86, "volume": 1512394.0}, {"date": "2023-03-13", "close": 2.93, "volume": 954854.0}, {"date": "2023-03-14", "close": 3.16, "volume": 799286.0}, {"date": "2023-03-15", "close": 3.1, "volume": 635769.0}, {"date": "2023-03-16", "close": 3.21, "volume": 983533.0}, {"date": "2023-03-17", "close": 3.25, "volume": 1382481.0}, {"date": "2023-03-20", "close": 3.17, "volume": 1160129.0}, {"date": "2023-03-21", "close": 3.66, "volume": 2326252.0}, {"date": "2023-03-22", "close": 3.49, "volume": 1528339.0}, {"date": "2023-03-23", "close": 3.46, "volume": 1686166.0}, {"date": "2023-03-24", "close": 3.42, "volume": 706471.0}, {"date": "2023-03-27", "close": 3.59, "volume": 1067869.0}, {"date": "2023-03-28", "close": 3.58, "volume": 662043.0}, {"date": "2023-03-29", "close": 2.52, "volume": 7040475.0}, {"date": "2023-03-30", "close": 1.99, "volume": 5321854.0}, {"date": "2023-03-31", "close": 2.13, "volume": 2217018.0}, {"date": "2023-04-03", "close": 2.25, "volume": 1407646.0}, {"date": "2023-04-04", "close": 2.19, "volume": 719020.0}, {"date": "2023-04-05", "close": 2.22, "volume": 466623.0}, {"date": "2023-04-06", "close": 2.23, "volume": 612712.0}, {"date": "2023-04-10", "close": 2.17, "volume": 823523.0}, {"date": "2023-04-11", "close": 2.2, "volume": 396962.0}, {"date": "2023-04-12", "close": 2.16, "volume": 379256.0}, {"date": "2023-04-13", "close": 2.27, "volume": 433575.0}, {"date": "2023-04-14", "close": 2.23, "volume": 344763.0}, {"date": "2023-04-17", "close": 2.32, "volume": 487343.0}, {"date": "2023-04-18", "close": 2.17, "volume": 699174.0}, {"date": "2023-04-19", "close": 2.23, "volume": 434312.0}, {"date": "2023-04-20", "close": 2.22, "volume": 304516.0}, {"date": "2023-04-21", "close": 2.3, "volume": 433735.0}, {"date": "2023-04-24", "close": 2.27, "volume": 382650.0}, {"date": "2023-04-25", "close": 2.22, "volume": 691640.0}, {"date": "2023-04-26", "close": 2.21, "volume": 440502.0}, {"date": "2023-04-27", "close": 2.18, "volume": 680929.0}, {"date": "2023-04-28", "close": 2.18, "volume": 193970.0}, {"date": "2023-05-01", "close": 2.26, "volume": 805434.0}, {"date": "2023-05-02", "close": 2.19, "volume": 357702.0}, {"date": "2023-05-03", "close": 2.21, "volume": 501399.0}, {"date": "2023-05-04", "close": 2.14, "volume": 547702.0}, {"date": "2023-05-05", "close": 2.11, "volume": 557827.0}, {"date": "2023-05-08", "close": 2.08, "volume": 262124.0}, {"date": "2023-05-09", "close": 2.12, "volume": 281870.0}, {"date": "2023-05-10", "close": 2.08, "volume": 221767.0}, {"date": "2023-05-11", "close": 2.01, "volume": 368168.0}, {"date": "2023-05-12", "close": 1.94, "volume": 590037.0}, {"date": "2023-05-15", "close": 1.92, "volume": 559781.0}, {"date": "2023-05-16", "close": 1.78, "volume": 912764.0}, {"date": "2023-05-17", "close": 1.75, "volume": 500667.0}, {"date": "2023-05-18", "close": 1.74, "volume": 294811.0}, {"date": "2023-05-19", "close": 1.88, "volume": 312031.0}, {"date": "2023-05-22", "close": 1.91, "volume": 287901.0}, {"date": "2023-05-23", "close": 1.86, "volume": 294246.0}, {"date": "2023-05-24", "close": 1.76, "volume": 278106.0}, {"date": "2023-05-25", "close": 1.67, "volume": 412877.0}, {"date": "2023-05-26", "close": 1.715, "volume": 514814.0}, {"date": "2023-05-30", "close": 1.77, "volume": 365704.0}, {"date": "2023-05-31", "close": 1.74, "volume": 299220.0}, {"date": "2023-06-01", "close": 1.85, "volume": 231234.0}, {"date": "2023-06-02", "close": 1.89, "volume": 325800.0}, {"date": "2023-06-05", "close": 1.84, "volume": 137046.0}, {"date": "2023-06-06", "close": 1.84, "volume": 280912.0}, {"date": "2023-06-07", "close": 1.74, "volume": 480218.0}, {"date": "2023-06-08", "close": 1.755, "volume": 261379.0}, {"date": "2023-06-09", "close": 1.7, "volume": 738195.0}, {"date": "2023-06-12", "close": 1.65, "volume": 586672.0}, {"date": "2023-06-13", "close": 1.69, "volume": 711492.0}, {"date": "2023-06-14", "close": 1.75, "volume": 495344.0}, {"date": "2023-06-15", "close": 1.7, "volume": 272432.0}, {"date": "2023-06-16", "close": 1.76, "volume": 430522.0}, {"date": "2023-06-20", "close": 1.74, "volume": 307795.0}, {"date": "2023-06-21", "close": 1.75, "volume": 184184.0}, {"date": "2023-06-22", "close": 1.71, "volume": 180349.0}, {"date": "2023-06-23", "close": 1.655, "volume": 230196.0}, {"date": "2023-06-26", "close": 1.63, "volume": 440212.0}, {"date": "2023-06-27", "close": 1.66, "volume": 216584.0}, {"date": "2023-06-28", "close": 1.65, "volume": 181852.0}, {"date": "2023-06-29", "close": 1.62, "volume": 137096.0}, {"date": "2023-06-30", "close": 1.62, "volume": 144649.0}, {"date": "2023-07-03", "close": 1.63, "volume": 133237.0}, {"date": "2023-07-05", "close": 1.69, "volume": 178937.0}, {"date": "2023-07-06", "close": 1.72, "volume": 402524.0}, {"date": "2023-07-07", "close": 1.7, "volume": 198337.0}, {"date": "2023-07-10", "close": 1.7, "volume": 123165.0}, {"date": "2023-07-11", "close": 1.67, "volume": 100917.0}, {"date": "2023-07-12", "close": 1.71, "volume": 220833.0}, {"date": "2023-07-13", "close": 1.68, "volume": 365311.0}, {"date": "2023-07-14", "close": 1.75, "volume": 316640.0}, {"date": "2023-07-17", "close": 1.7, "volume": 222672.0}, {"date": "2023-07-18", "close": 1.74, "volume": 221826.0}, {"date": "2023-07-19", "close": 1.73, "volume": 286173.0}, {"date": "2023-07-20", "close": 1.67, "volume": 414688.0}, {"date": "2023-07-21", "close": 1.77, "volume": 235423.0}, {"date": "2023-07-24", "close": 1.75, "volume": 105549.0}, {"date": "2023-07-25", "close": 1.63, "volume": 390720.0}, {"date": "2023-07-26", "close": 1.6, "volume": 191555.0}, {"date": "2023-07-27", "close": 1.51, "volume": 438803.0}, {"date": "2023-07-28", "close": 1.525, "volume": 98586.0}, {"date": "2023-07-31", "close": 1.5, "volume": 125867.0}, {"date": "2023-08-01", "close": 1.61, "volume": 473777.0}, {"date": "2023-08-02", "close": 1.48, "volume": 316802.0}, {"date": "2023-08-03", "close": 1.43, "volume": 349950.0}, {"date": "2023-08-04", "close": 1.51, "volume": 198279.0}, {"date": "2023-08-07", "close": 1.42, "volume": 439869.0}, {"date": "2023-08-08", "close": 1.36, "volume": 241419.0}, {"date": "2023-08-09", "close": 1.485, "volume": 276129.0}, {"date": "2023-08-10", "close": 1.53, "volume": 294842.0}, {"date": "2023-08-11", "close": 1.53, "volume": 106223.0}, {"date": "2023-08-14", "close": 1.53, "volume": 207270.0}, {"date": "2023-08-15", "close": 1.54, "volume": 231954.0}, {"date": "2023-08-16", "close": 1.53, "volume": 60591.0}, {"date": "2023-08-17", "close": 1.52, "volume": 162088.0}, {"date": "2023-08-18", "close": 1.55, "volume": 146027.0}, {"date": "2023-08-21", "close": 1.61, "volume": 136360.0}, {"date": "2023-08-22", "close": 1.63, "volume": 88160.0}, {"date": "2023-08-23", "close": 1.6, "volume": 84172.0}, {"date": "2023-08-24", "close": 1.63, "volume": 65877.0}, {"date": "2023-08-25", "close": 1.55, "volume": 124379.0}, {"date": "2023-08-28", "close": 1.57, "volume": 68733.0}, {"date": "2023-08-29", "close": 1.595, "volume": 83299.0}, {"date": "2023-08-30", "close": 1.59, "volume": 172562.0}, {"date": "2023-08-31", "close": 1.605, "volume": 74974.0}, {"date": "2023-09-01", "close": 1.59, "volume": 58431.0}, {"date": "2023-09-05", "close": 1.6, "volume": 134710.0}, {"date": "2023-09-06", "close": 1.59, "volume": 141560.0}, {"date": "2023-09-07", "close": 1.57, "volume": 131247.0}, {"date": "2023-09-08", "close": 1.54, "volume": 67191.0}, {"date": "2023-09-11", "close": 1.6, "volume": 293189.0}, {"date": "2023-09-12", "close": 1.6, "volume": 32793.0}, {"date": "2023-09-13", "close": 1.59, "volume": 83847.0}, {"date": "2023-09-14", "close": 1.61, "volume": 135393.0}, {"date": "2023-09-15", "close": 1.61, "volume": 64052.0}, {"date": "2023-09-18", "close": 1.54, "volume": 245415.0}, {"date": "2023-09-19", "close": 1.54, "volume": 257723.0}, {"date": "2023-09-20", "close": 1.48, "volume": 294030.0}, {"date": "2023-09-21", "close": 1.48, "volume": 155643.0}, {"date": "2023-09-22", "close": 1.47, "volume": 90293.0}, {"date": "2023-09-25", "close": 1.45, "volume": 111237.0}, {"date": "2023-09-26", "close": 1.45, "volume": 95588.0}, {"date": "2023-09-27", "close": 1.38, "volume": 292133.0}, {"date": "2023-09-28", "close": 1.33, "volume": 203014.0}, {"date": "2023-09-29", "close": 1.3, "volume": 167072.0}, {"date": "2023-10-02", "close": 1.25, "volume": 465196.0}, {"date": "2023-10-03", "close": 1.44, "volume": 1248094.0}, {"date": "2023-10-04", "close": 1.27, "volume": 219510.0}, {"date": "2023-10-05", "close": 1.3, "volume": 67581.0}, {"date": "2023-10-06", "close": 1.3, "volume": 77234.0}, {"date": "2023-10-09", "close": 1.25, "volume": 51638.0}, {"date": "2023-10-10", "close": 1.3, "volume": 27095.0}, {"date": "2023-10-11", "close": 1.22, "volume": 196416.0}, {"date": "2023-10-12", "close": 1.21, "volume": 150101.0}, {"date": "2023-10-13", "close": 1.23, "volume": 330034.0}, {"date": "2023-10-16", "close": 1.3, "volume": 163758.0}, {"date": "2023-10-17", "close": 1.3, "volume": 34642.0}, {"date": "2023-10-18", "close": 1.33, "volume": 295553.0}, {"date": "2023-10-19", "close": 1.35, "volume": 61236.0}, {"date": "2023-10-20", "close": 1.31, "volume": 75167.0}, {"date": "2023-10-23", "close": 1.23, "volume": 239710.0}, {"date": "2023-10-24", "close": 1.25, "volume": 82831.0}, {"date": "2023-10-25", "close": 1.2, "volume": 68125.0}, {"date": "2023-10-26", "close": 1.19, "volume": 99916.0}, {"date": "2023-10-27", "close": 1.17, "volume": 147186.0}, {"date": "2023-10-30", "close": 1.2, "volume": 62871.0}, {"date": "2023-10-31", "close": 1.15, "volume": 156893.0}, {"date": "2023-11-01", "close": 1.16, "volume": 191589.0}, {"date": "2023-11-02", "close": 1.18, "volume": 329308.0}, {"date": "2023-11-03", "close": 1.21, "volume": 219618.0}, {"date": "2023-11-06", "close": 1.22, "volume": 136601.0}, {"date": "2023-11-07", "close": 1.35, "volume": 575682.0}, {"date": "2023-11-08", "close": 1.35, "volume": 450624.0}, {"date": "2023-11-09", "close": 1.39, "volume": 160442.0}, {"date": "2023-11-10", "close": 1.36, "volume": 134125.0}, {"date": "2023-11-13", "close": 1.4, "volume": 222931.0}, {"date": "2023-11-14", "close": 1.47, "volume": 102284.0}, {"date": "2023-11-15", "close": 1.48, "volume": 164445.0}, {"date": "2023-11-16", "close": 1.42, "volume": 200583.0}, {"date": "2023-11-17", "close": 1.47, "volume": 170407.0}, {"date": "2023-11-20", "close": 1.51, "volume": 105277.0}, {"date": "2023-11-21", "close": 1.42, "volume": 53482.0}, {"date": "2023-11-22", "close": 1.44, "volume": 82392.0}, {"date": "2023-11-24", "close": 1.48, "volume": 85868.0}, {"date": "2023-11-27", "close": 1.35, "volume": 612110.0}, {"date": "2023-11-28", "close": 1.365, "volume": 123383.0}, {"date": "2023-11-29", "close": 1.37, "volume": 76801.0}, {"date": "2023-11-30", "close": 1.55, "volume": 742134.0}, {"date": "2023-12-01", "close": 1.73, "volume": 729857.0}, {"date": "2023-12-04", "close": 1.93, "volume": 352209.0}, {"date": "2023-12-05", "close": 1.87, "volume": 454018.0}, {"date": "2023-12-06", "close": 2.0, "volume": 274938.0}, {"date": "2023-12-07", "close": 2.04, "volume": 127774.0}, {"date": "2023-12-08", "close": 2.0, "volume": 215618.0}, {"date": "2023-12-11", "close": 1.99, "volume": 122653.0}, {"date": "2023-12-12", "close": 2.05, "volume": 245794.0}, {"date": "2023-12-13", "close": 2.04, "volume": 146514.0}, {"date": "2023-12-14", "close": 2.04, "volume": 191311.0}, {"date": "2023-12-15", "close": 2.15, "volume": 288740.0}, {"date": "2023-12-18", "close": 2.21, "volume": 290425.0}, {"date": "2023-12-19", "close": 2.21, "volume": 277982.0}, {"date": "2023-12-20", "close": 1.96, "volume": 420718.0}, {"date": "2023-12-21", "close": 2.01, "volume": 125861.0}, {"date": "2023-12-22", "close": 1.9, "volume": 209907.0}, {"date": "2023-12-26", "close": 2.01, "volume": 134144.0}, {"date": "2023-12-27", "close": 2.01, "volume": 209501.0}, {"date": "2023-12-28", "close": 1.97, "volume": 177595.0}, {"date": "2023-12-29", "close": 1.98, "volume": 157266.0}, {"date": "2024-01-02", "close": 2.075, "volume": 205179.0}, {"date": "2024-01-03", "close": 2.04, "volume": 114859.0}, {"date": "2024-01-04", "close": 2.0, "volume": 143516.0}, {"date": "2024-01-05", "close": 2.025, "volume": 87915.0}, {"date": "2024-01-08", "close": 1.99, "volume": 202083.0}, {"date": "2024-01-09", "close": 1.98, "volume": 105488.0}, {"date": "2024-01-10", "close": 1.98, "volume": 159115.0}, {"date": "2024-01-11", "close": 2.01, "volume": 165731.0}, {"date": "2024-01-12", "close": 2.23, "volume": 325507.0}, {"date": "2024-01-16", "close": 2.5, "volume": 720550.0}, {"date": "2024-01-17", "close": 2.85, "volume": 3390128.0}, {"date": "2024-01-18", "close": 2.12, "volume": 1497214.0}, {"date": "2024-01-19", "close": 2.08, "volume": 405407.0}, {"date": "2024-01-22", "close": 1.94, "volume": 904267.0}, {"date": "2024-01-23", "close": 2.01, "volume": 242985.0}, {"date": "2024-01-24", "close": 2.09, "volume": 252372.0}, {"date": "2024-01-25", "close": 2.09, "volume": 176009.0}, {"date": "2024-01-26", "close": 2.08, "volume": 103282.0}, {"date": "2024-01-29", "close": 2.09, "volume": 383367.0}, {"date": "2024-01-30", "close": 2.16, "volume": 193850.0}, {"date": "2024-01-31", "close": 2.17, "volume": 183930.0}, {"date": "2024-02-01", "close": 2.17, "volume": 147427.0}, {"date": "2024-02-02", "close": 2.13, "volume": 101635.0}, {"date": "2024-02-05", "close": 2.15, "volume": 183248.0}, {"date": "2024-02-06", "close": 2.17, "volume": 194138.0}, {"date": "2024-02-07", "close": 2.06, "volume": 324170.0}, {"date": "2024-02-08", "close": 2.1, "volume": 228232.0}, {"date": "2024-02-09", "close": 2.2, "volume": 479905.0}, {"date": "2024-02-12", "close": 2.21, "volume": 238965.0}, {"date": "2024-02-13", "close": 2.07, "volume": 266161.0}, {"date": "2024-02-14", "close": 1.93, "volume": 633862.0}, {"date": "2024-02-15", "close": 1.95, "volume": 343849.0}, {"date": "2024-02-16", "close": 1.95, "volume": 282078.0}, {"date": "2024-02-20", "close": 1.9, "volume": 257440.0}, {"date": "2024-02-21", "close": 1.9, "volume": 243096.0}, {"date": "2024-02-22", "close": 2.03, "volume": 214077.0}, {"date": "2024-02-23", "close": 2.04, "volume": 124636.0}, {"date": "2024-02-26", "close": 2.1, "volume": 99314.0}, {"date": "2024-02-27", "close": 2.095, "volume": 323490.0}, {"date": "2024-02-28", "close": 2.0, "volume": 169174.0}, {"date": "2024-02-29", "close": 2.015, "volume": 191853.0}, {"date": "2024-03-01", "close": 1.98, "volume": 92603.0}, {"date": "2024-03-04", "close": 1.94, "volume": 156079.0}, {"date": "2024-03-05", "close": 1.9, "volume": 176329.0}, {"date": "2024-03-06", "close": 1.89, "volume": 131872.0}, {"date": "2024-03-07", "close": 1.96, "volume": 128440.0}, {"date": "2024-03-08", "close": 2.09, "volume": 229807.0}, {"date": "2024-03-11", "close": 2.02, "volume": 133617.0}, {"date": "2024-03-12", "close": 2.05, "volume": 233278.0}, {"date": "2024-03-13", "close": 2.33, "volume": 576088.0}, {"date": "2024-03-14", "close": 2.32, "volume": 354234.0}, {"date": "2024-03-15", "close": 2.56, "volume": 500136.0}, {"date": "2024-03-18", "close": 2.47, "volume": 216898.0}, {"date": "2024-03-19", "close": 2.51, "volume": 212218.0}, {"date": "2024-03-20", "close": 2.47, "volume": 155515.0}, {"date": "2024-03-21", "close": 2.4, "volume": 106530.0}, {"date": "2024-03-22", "close": 2.38, "volume": 249624.0}, {"date": "2024-03-25", "close": 2.39, "volume": 154773.0}, {"date": "2024-03-26", "close": 2.4, "volume": 47379.0}, {"date": "2024-03-27", "close": 2.38, "volume": 43391.0}, {"date": "2024-03-28", "close": 2.2899, "volume": 109180.0}, {"date": "2024-04-01", "close": 2.19, "volume": 165654.0}, {"date": "2024-04-02", "close": 2.1, "volume": 137323.0}, {"date": "2024-04-03", "close": 2.125, "volume": 73514.0}, {"date": "2024-04-04", "close": 2.18, "volume": 113430.0}, {"date": "2024-04-05", "close": 2.21, "volume": 85430.0}, {"date": "2024-04-08", "close": 2.13, "volume": 254828.0}, {"date": "2024-04-09", "close": 2.39, "volume": 211362.0}, {"date": "2024-04-10", "close": 2.26, "volume": 308140.0}, {"date": "2024-04-11", "close": 2.3, "volume": 35674.0}, {"date": "2024-04-12", "close": 2.2, "volume": 132395.0}, {"date": "2024-04-15", "close": 2.045, "volume": 319416.0}, {"date": "2024-04-16", "close": 2.0, "volume": 220021.0}, {"date": "2024-04-17", "close": 1.9, "volume": 197899.0}, {"date": "2024-04-18", "close": 1.86, "volume": 182726.0}, {"date": "2024-04-19", "close": 1.99, "volume": 134020.0}, {"date": "2024-04-22", "close": 2.0, "volume": 113304.0}, {"date": "2024-04-23", "close": 2.02, "volume": 185505.0}, {"date": "2024-04-24", "close": 2.01, "volume": 36411.0}, {"date": "2024-04-25", "close": 1.96, "volume": 238956.0}, {"date": "2024-04-26", "close": 1.94, "volume": 50793.0}, {"date": "2024-04-29", "close": 1.97, "volume": 303816.0}, {"date": "2024-04-30", "close": 1.94, "volume": 43209.0}, {"date": "2024-05-01", "close": 2.0, "volume": 228516.0}, {"date": "2024-05-02", "close": 1.99, "volume": 30250.0}, {"date": "2024-05-03", "close": 2.01, "volume": 215686.0}, {"date": "2024-05-06", "close": 2.02, "volume": 69106.0}, {"date": "2024-05-07", "close": 1.99, "volume": 93710.0}, {"date": "2024-05-08", "close": 2.0, "volume": 117204.0}, {"date": "2024-05-09", "close": 2.0, "volume": 70249.0}, {"date": "2024-05-10", "close": 1.98, "volume": 181123.0}, {"date": "2024-05-13", "close": 1.98, "volume": 80554.0}, {"date": "2024-05-14", "close": 1.985, "volume": 88263.0}, {"date": "2024-05-15", "close": 1.91, "volume": 120844.0}, {"date": "2024-05-16", "close": 1.92, "volume": 56461.0}, {"date": "2024-05-17", "close": 1.94, "volume": 64262.0}, {"date": "2024-05-20", "close": 1.92, "volume": 42498.0}, {"date": "2024-05-21", "close": 1.9, "volume": 61666.0}, {"date": "2024-05-22", "close": 1.94, "volume": 47688.0}, {"date": "2024-05-23", "close": 1.89, "volume": 59776.0}, {"date": "2024-05-24", "close": 1.88, "volume": 70262.0}, {"date": "2024-05-28", "close": 1.84, "volume": 113019.0}, {"date": "2024-05-29", "close": 1.83, "volume": 90679.0}, {"date": "2024-05-30", "close": 1.83, "volume": 162934.0}, {"date": "2024-05-31", "close": 1.95, "volume": 64672.0}, {"date": "2024-06-03", "close": 1.98, "volume": 68397.0}, {"date": "2024-06-04", "close": 2.0, "volume": 128642.0}, {"date": "2024-06-05", "close": 2.01, "volume": 34311.0}, {"date": "2024-06-06", "close": 1.99, "volume": 73785.0}, {"date": "2024-06-07", "close": 1.85, "volume": 96719.0}, {"date": "2024-06-10", "close": 1.81, "volume": 120115.0}, {"date": "2024-06-11", "close": 1.83, "volume": 61360.0}, {"date": "2024-06-12", "close": 1.8, "volume": 88059.0}, {"date": "2024-06-13", "close": 1.79, "volume": 64905.0}, {"date": "2024-06-14", "close": 1.76, "volume": 198202.0}, {"date": "2024-06-17", "close": 1.7, "volume": 271973.0}, {"date": "2024-06-18", "close": 1.665, "volume": 133823.0}, {"date": "2024-06-20", "close": 1.71, "volume": 78315.0}, {"date": "2024-06-21", "close": 1.71, "volume": 43478.0}, {"date": "2024-06-24", "close": 1.65, "volume": 143805.0}, {"date": "2024-06-25", "close": 1.66, "volume": 217727.0}, {"date": "2024-06-26", "close": 1.65, "volume": 58364.0}, {"date": "2024-06-27", "close": 1.65, "volume": 40475.0}, {"date": "2024-06-28", "close": 1.66, "volume": 138233.0}, {"date": "2024-07-01", "close": 1.65, "volume": 38302.0}, {"date": "2024-07-02", "close": 1.645, "volume": 51413.0}, {"date": "2024-07-03", "close": 1.64, "volume": 37226.0}, {"date": "2024-07-05", "close": 1.7, "volume": 146964.0}, {"date": "2024-07-08", "close": 1.66, "volume": 69285.0}, {"date": "2024-07-09", "close": 1.69, "volume": 48565.0}, {"date": "2024-07-10", "close": 1.71, "volume": 57248.0}, {"date": "2024-07-11", "close": 1.73, "volume": 125732.0}, {"date": "2024-07-12", "close": 1.85, "volume": 174136.0}, {"date": "2024-07-15", "close": 1.75, "volume": 63192.0}, {"date": "2024-07-16", "close": 1.88, "volume": 121172.0}, {"date": "2024-07-17", "close": 1.835, "volume": 40251.0}, {"date": "2024-07-18", "close": 1.8, "volume": 22336.0}, {"date": "2024-07-19", "close": 1.785, "volume": 29395.0}, {"date": "2024-07-22", "close": 1.8, "volume": 39725.0}, {"date": "2024-07-23", "close": 1.885, "volume": 79431.0}, {"date": "2024-07-24", "close": 1.88, "volume": 291425.0}, {"date": "2024-07-25", "close": 1.885, "volume": 48021.0}, {"date": "2024-07-26", "close": 1.88, "volume": 19960.0}, {"date": "2024-07-29", "close": 1.805, "volume": 137863.0}, {"date": "2024-07-30", "close": 1.86, "volume": 11484.0}, {"date": "2024-07-31", "close": 1.93, "volume": 113679.0}, {"date": "2024-08-01", "close": 1.82, "volume": 78223.0}, {"date": "2024-08-02", "close": 1.78, "volume": 58771.0}, {"date": "2024-08-05", "close": 1.9, "volume": 338622.0}, {"date": "2024-08-06", "close": 1.86, "volume": 34941.0}, {"date": "2024-08-07", "close": 1.83, "volume": 44306.0}, {"date": "2024-08-08", "close": 2.055, "volume": 191181.0}, {"date": "2024-08-09", "close": 2.0, "volume": 118398.0}, {"date": "2024-08-12", "close": 2.0, "volume": 88106.0}, {"date": "2024-08-13", "close": 2.01, "volume": 211308.0}, {"date": "2024-08-14", "close": 2.24, "volume": 407524.0}, {"date": "2024-08-15", "close": 2.23, "volume": 243661.0}, {"date": "2024-08-16", "close": 2.2, "volume": 180986.0}, {"date": "2024-08-19", "close": 2.08, "volume": 210141.0}, {"date": "2024-08-20", "close": 2.1, "volume": 207204.0}, {"date": "2024-08-21", "close": 2.1, "volume": 194578.0}, {"date": "2024-08-22", "close": 2.12, "volume": 139205.0}, {"date": "2024-08-23", "close": 2.14, "volume": 129200.0}, {"date": "2024-08-26", "close": 2.06, "volume": 133816.0}, {"date": "2024-08-27", "close": 2.0, "volume": 110930.0}, {"date": "2024-08-28", "close": 1.98, "volume": 47109.0}, {"date": "2024-08-29", "close": 1.99, "volume": 40701.0}, {"date": "2024-08-30", "close": 2.02, "volume": 163816.0}, {"date": "2024-09-03", "close": 1.92, "volume": 72007.0}, {"date": "2024-09-04", "close": 1.895, "volume": 90009.0}, {"date": "2024-09-05", "close": 1.885, "volume": 55947.0}, {"date": "2024-09-06", "close": 1.855, "volume": 85678.0}, {"date": "2024-09-09", "close": 1.84, "volume": 75637.0}, {"date": "2024-09-10", "close": 1.84, "volume": 56049.0}, {"date": "2024-09-11", "close": 1.85, "volume": 54648.0}, {"date": "2024-09-12", "close": 1.85, "volume": 44791.0}, {"date": "2024-09-13", "close": 1.85, "volume": 32293.0}, {"date": "2024-09-16", "close": 1.83, "volume": 62557.0}, {"date": "2024-09-17", "close": 1.83, "volume": 102747.0}, {"date": "2024-09-18", "close": 1.8, "volume": 158661.0}, {"date": "2024-09-19", "close": 1.78, "volume": 69952.0}, {"date": "2024-09-20", "close": 1.73, "volume": 86657.0}, {"date": "2024-09-23", "close": 1.68, "volume": 105791.0}, {"date": "2024-09-24", "close": 1.68, "volume": 88883.0}, {"date": "2024-09-25", "close": 1.8, "volume": 569000.0}, {"date": "2024-09-26", "close": 1.78, "volume": 124032.0}, {"date": "2024-09-27", "close": 1.83, "volume": 79870.0}, {"date": "2024-09-30", "close": 1.82, "volume": 72983.0}, {"date": "2024-10-01", "close": 1.76, "volume": 141324.0}, {"date": "2024-10-02", "close": 1.88, "volume": 643607.0}, {"date": "2024-10-03", "close": 1.82, "volume": 541110.0}, {"date": "2024-10-04", "close": 1.95, "volume": 140685.0}, {"date": "2024-10-07", "close": 1.95, "volume": 105052.0}, {"date": "2024-10-08", "close": 1.87, "volume": 90981.0}, {"date": "2024-10-09", "close": 1.87, "volume": 58365.0}, {"date": "2024-10-10", "close": 1.88, "volume": 83141.0}, {"date": "2024-10-11", "close": 1.85, "volume": 51511.0}, {"date": "2024-10-14", "close": 1.81, "volume": 83415.0}, {"date": "2024-10-15", "close": 1.81, "volume": 54550.0}, {"date": "2024-10-16", "close": 4.02, "volume": 52191350.0}, {"date": "2024-10-17", "close": 4.49, "volume": 7564373.0}, {"date": "2024-10-18", "close": 4.33, "volume": 2153296.0}, {"date": "2024-10-21", "close": 4.05, "volume": 1195440.0}, {"date": "2024-10-22", "close": 3.78, "volume": 1068302.0}, {"date": "2024-10-23", "close": 3.49, "volume": 5110266.0}, {"date": "2024-10-24", "close": 3.45, "volume": 805974.0}, {"date": "2024-10-25", "close": 3.46, "volume": 482797.0}, {"date": "2024-10-28", "close": 3.31, "volume": 344098.0}, {"date": "2024-10-29", "close": 3.45, "volume": 1385561.0}, {"date": "2024-10-30", "close": 3.66, "volume": 865049.0}, {"date": "2024-10-31", "close": 3.5, "volume": 443344.0}, {"date": "2024-11-01", "close": 3.73, "volume": 323934.0}, {"date": "2024-11-04", "close": 3.63, "volume": 473112.0}, {"date": "2024-11-05", "close": 3.58, "volume": 260994.0}, {"date": "2024-11-06", "close": 3.64, "volume": 281254.0}, {"date": "2024-11-07", "close": 3.57, "volume": 1123378.0}, {"date": "2024-11-08", "close": 3.77, "volume": 997020.0}, {"date": "2024-11-11", "close": 3.96, "volume": 837185.0}, {"date": "2024-11-12", "close": 3.98, "volume": 513551.0}, {"date": "2024-11-13", "close": 3.96, "volume": 1300969.0}, {"date": "2024-11-14", "close": 3.95, "volume": 504001.0}, {"date": "2024-11-15", "close": 3.82, "volume": 924513.0}, {"date": "2024-11-18", "close": 3.65, "volume": 890899.0}, {"date": "2024-11-19", "close": 3.6, "volume": 376214.0}, {"date": "2024-11-20", "close": 3.67, "volume": 234298.0}, {"date": "2024-11-21", "close": 3.61, "volume": 235610.0}, {"date": "2024-11-22", "close": 3.62, "volume": 390089.0}, {"date": "2024-11-25", "close": 3.54, "volume": 274791.0}, {"date": "2024-11-26", "close": 3.44, "volume": 280517.0}, {"date": "2024-11-27", "close": 3.67, "volume": 416651.0}, {"date": "2024-11-29", "close": 3.84, "volume": 403682.0}, {"date": "2024-12-02", "close": 3.73, "volume": 295651.0}, {"date": "2024-12-03", "close": 3.67, "volume": 393307.0}, {"date": "2024-12-04", "close": 3.47, "volume": 468165.0}, {"date": "2024-12-05", "close": 3.54, "volume": 529950.0}, {"date": "2024-12-06", "close": 3.56, "volume": 362902.0}, {"date": "2024-12-09", "close": 3.45, "volume": 249204.0}, {"date": "2024-12-10", "close": 3.31, "volume": 554869.0}, {"date": "2024-12-11", "close": 3.38, "volume": 888373.0}, {"date": "2024-12-12", "close": 3.29, "volume": 554479.0}, {"date": "2024-12-13", "close": 2.83, "volume": 759070.0}, {"date": "2024-12-16", "close": 2.47, "volume": 2933944.0}, {"date": "2024-12-17", "close": 2.94, "volume": 916893.0}, {"date": "2024-12-18", "close": 2.57, "volume": 496555.0}, {"date": "2024-12-19", "close": 2.59, "volume": 613423.0}, {"date": "2024-12-20", "close": 2.63, "volume": 718766.0}, {"date": "2024-12-23", "close": 2.67, "volume": 198418.0}, {"date": "2024-12-24", "close": 2.67, "volume": 72584.0}, {"date": "2024-12-26", "close": 2.68, "volume": 196164.0}, {"date": "2024-12-27", "close": 2.79, "volume": 288702.0}, {"date": "2024-12-30", "close": 2.65, "volume": 590258.0}, {"date": "2024-12-31", "close": 2.65, "volume": 239218.0}, {"date": "2025-01-02", "close": 2.74, "volume": 215250.0}, {"date": "2025-01-03", "close": 2.76, "volume": 180643.0}, {"date": "2025-01-06", "close": 2.62, "volume": 226805.0}, {"date": "2025-01-07", "close": 2.65, "volume": 197263.0}, {"date": "2025-01-08", "close": 2.62, "volume": 438970.0}, {"date": "2025-01-10", "close": 2.42, "volume": 346939.0}, {"date": "2025-01-13", "close": 2.27, "volume": 594188.0}, {"date": "2025-01-14", "close": 2.26, "volume": 357486.0}, {"date": "2025-01-15", "close": 2.29, "volume": 227806.0}, {"date": "2025-01-16", "close": 2.3, "volume": 274181.0}, {"date": "2025-01-17", "close": 2.37, "volume": 332861.0}, {"date": "2025-01-21", "close": 2.23, "volume": 754785.0}, {"date": "2025-01-22", "close": 2.235, "volume": 423597.0}, {"date": "2025-01-23", "close": 2.17, "volume": 364230.0}, {"date": "2025-01-24", "close": 2.16, "volume": 304604.0}, {"date": "2025-01-27", "close": 2.11, "volume": 284585.0}, {"date": "2025-01-28", "close": 2.05, "volume": 234834.0}, {"date": "2025-01-29", "close": 1.99, "volume": 376760.0}, {"date": "2025-01-30", "close": 2.15, "volume": 692836.0}, {"date": "2025-01-31", "close": 2.115, "volume": 260607.0}, {"date": "2025-02-03", "close": 2.25, "volume": 342115.0}, {"date": "2025-02-04", "close": 2.2, "volume": 304271.0}, {"date": "2025-02-05", "close": 2.4, "volume": 236185.0}, {"date": "2025-02-06", "close": 2.4, "volume": 407793.0}, {"date": "2025-02-07", "close": 2.25, "volume": 232343.0}, {"date": "2025-02-10", "close": 2.12, "volume": 315353.0}, {"date": "2025-02-11", "close": 2.19, "volume": 308944.0}, {"date": "2025-02-12", "close": 2.24, "volume": 309295.0}, {"date": "2025-02-13", "close": 2.27, "volume": 145265.0}, {"date": "2025-02-14", "close": 2.42, "volume": 130688.0}, {"date": "2025-02-18", "close": 2.58, "volume": 228832.0}, {"date": "2025-02-19", "close": 2.65, "volume": 252756.0}, {"date": "2025-02-20", "close": 2.58, "volume": 199911.0}, {"date": "2025-02-21", "close": 2.56, "volume": 164976.0}, {"date": "2025-02-24", "close": 2.51, "volume": 117748.0}, {"date": "2025-02-25", "close": 2.34, "volume": 325370.0}, {"date": "2025-02-26", "close": 2.4, "volume": 384344.0}, {"date": "2025-02-27", "close": 2.34, "volume": 173369.0}, {"date": "2025-02-28", "close": 2.33, "volume": 327474.0}, {"date": "2025-03-03", "close": 2.13, "volume": 277507.0}, {"date": "2025-03-04", "close": 2.02, "volume": 486535.0}, {"date": "2025-03-05", "close": 2.04, "volume": 1349278.0}, {"date": "2025-03-06", "close": 1.94, "volume": 829726.0}, {"date": "2025-03-07", "close": 1.91, "volume": 384567.0}, {"date": "2025-03-10", "close": 1.81, "volume": 695177.0}, {"date": "2025-03-11", "close": 1.85, "volume": 499960.0}, {"date": "2025-03-12", "close": 1.85, "volume": 268173.0}, {"date": "2025-03-13", "close": 1.74, "volume": 432130.0}, {"date": "2025-03-14", "close": 1.69, "volume": 614755.0}, {"date": "2025-03-17", "close": 1.7, "volume": 633454.0}, {"date": "2025-03-18", "close": 1.64, "volume": 731927.0}, {"date": "2025-03-19", "close": 1.63, "volume": 717414.0}, {"date": "2025-03-20", "close": 1.63, "volume": 2322573.0}, {"date": "2025-03-21", "close": 1.65, "volume": 629073.0}, {"date": "2025-03-24", "close": 1.65, "volume": 651860.0}, {"date": "2025-03-25", "close": 1.61, "volume": 421885.0}, {"date": "2025-03-26", "close": 1.52, "volume": 589669.0}, {"date": "2025-03-27", "close": 1.43, "volume": 2034412.0}, {"date": "2025-03-28", "close": 1.4, "volume": 323303.0}, {"date": "2025-03-31", "close": 1.33, "volume": 781363.0}, {"date": "2025-04-01", "close": 1.29, "volume": 724344.0}, {"date": "2025-04-02", "close": 1.37, "volume": 442942.0}, {"date": "2025-04-03", "close": 1.27, "volume": 419524.0}, {"date": "2025-04-04", "close": 1.18, "volume": 565456.0}, {"date": "2025-04-07", "close": 1.17, "volume": 438232.0}, {"date": "2025-04-08", "close": 1.13, "volume": 315294.0}, {"date": "2025-04-09", "close": 1.2, "volume": 795976.0}, {"date": "2025-04-10", "close": 1.13, "volume": 292607.0}, {"date": "2025-04-11", "close": 1.12, "volume": 762681.0}, {"date": "2025-04-14", "close": 1.18, "volume": 989983.0}, {"date": "2025-04-15", "close": 1.19, "volume": 584369.0}, {"date": "2025-04-16", "close": 1.14, "volume": 331571.0}, {"date": "2025-04-17", "close": 1.14, "volume": 464865.0}, {"date": "2025-04-21", "close": 1.32, "volume": 841720.0}, {"date": "2025-04-22", "close": 1.35, "volume": 510544.0}, {"date": "2025-04-23", "close": 1.45, "volume": 622769.0}, {"date": "2025-04-24", "close": 1.54, "volume": 1205796.0}, {"date": "2025-04-25", "close": 1.43, "volume": 267872.0}, {"date": "2025-04-28", "close": 1.54, "volume": 515959.0}, {"date": "2025-04-29", "close": 1.63, "volume": 1166275.0}, {"date": "2025-04-30", "close": 1.66, "volume": 390338.0}, {"date": "2025-05-01", "close": 1.72, "volume": 491991.0}, {"date": "2025-05-02", "close": 1.99, "volume": 1450426.0}, {"date": "2025-05-05", "close": 1.8, "volume": 884066.0}, {"date": "2025-05-06", "close": 1.56, "volume": 1032164.0}, {"date": "2025-05-07", "close": 1.57, "volume": 356117.0}, {"date": "2025-05-08", "close": 1.55, "volume": 438596.0}, {"date": "2025-05-09", "close": 1.61, "volume": 322794.0}, {"date": "2025-05-12", "close": 1.59, "volume": 357338.0}, {"date": "2025-05-13", "close": 1.53, "volume": 425576.0}, {"date": "2025-05-14", "close": 1.55, "volume": 313815.0}, {"date": "2025-05-15", "close": 1.63, "volume": 278614.0}, {"date": "2025-05-16", "close": 1.62, "volume": 316367.0}, {"date": "2025-05-19", "close": 1.71, "volume": 307457.0}, {"date": "2025-05-20", "close": 1.76, "volume": 394443.0}, {"date": "2025-05-21", "close": 1.72, "volume": 562212.0}, {"date": "2025-05-22", "close": 1.69, "volume": 90104.0}, {"date": "2025-05-23", "close": 1.67, "volume": 298231.0}, {"date": "2025-05-27", "close": 1.7, "volume": 256763.0}, {"date": "2025-05-28", "close": 1.7, "volume": 644294.0}, {"date": "2025-05-29", "close": 1.74, "volume": 410255.0}, {"date": "2025-05-30", "close": 1.66, "volume": 271511.0}, {"date": "2025-06-02", "close": 1.78, "volume": 306013.0}, {"date": "2025-06-03", "close": 1.78, "volume": 175039.0}, {"date": "2025-06-04", "close": 1.81, "volume": 153582.0}, {"date": "2025-06-05", "close": 1.79, "volume": 221646.0}, {"date": "2025-06-06", "close": 1.91, "volume": 329821.0}, {"date": "2025-06-09", "close": 1.83, "volume": 257318.0}, {"date": "2025-06-10", "close": 1.77, "volume": 240796.0}, {"date": "2025-06-11", "close": 1.82, "volume": 178654.0}, {"date": "2025-06-12", "close": 1.94, "volume": 465303.0}, {"date": "2025-06-13", "close": 1.88, "volume": 309805.0}, {"date": "2025-06-16", "close": 1.9, "volume": 138352.0}, {"date": "2025-06-17", "close": 1.89, "volume": 157311.0}, {"date": "2025-06-18", "close": 1.94, "volume": 332156.0}, {"date": "2025-06-20", "close": 1.93, "volume": 524975.0}, {"date": "2025-06-23", "close": 1.95, "volume": 273681.0}, {"date": "2025-06-24", "close": 2.03, "volume": 255222.0}, {"date": "2025-06-25", "close": 2.16, "volume": 901718.0}, {"date": "2025-06-26", "close": 2.16, "volume": 536266.0}, {"date": "2025-06-27", "close": 2.04, "volume": 1002913.0}, {"date": "2025-06-30", "close": 2.04, "volume": 408501.0}, {"date": "2025-07-01", "close": 2.01, "volume": 380005.0}, {"date": "2025-07-02", "close": 2.13, "volume": 342247.0}, {"date": "2025-07-03", "close": 2.18, "volume": 175653.0}, {"date": "2025-07-07", "close": 2.14, "volume": 190621.0}, {"date": "2025-07-08", "close": 2.2, "volume": 206282.0}, {"date": "2025-07-09", "close": 2.3, "volume": 322048.0}, {"date": "2025-07-10", "close": 2.36, "volume": 192294.0}, {"date": "2025-07-11", "close": 2.32, "volume": 186530.0}, {"date": "2025-07-14", "close": 2.48, "volume": 226000.0}, {"date": "2025-07-15", "close": 2.36, "volume": 231908.0}, {"date": "2025-07-16", "close": 2.35, "volume": 141348.0}, {"date": "2025-07-17", "close": 2.4, "volume": 161738.0}, {"date": "2025-07-18", "close": 2.26, "volume": 280729.0}, {"date": "2025-07-21", "close": 2.34, "volume": 240524.0}, {"date": "2025-07-22", "close": 2.28, "volume": 81730.0}, {"date": "2025-07-23", "close": 2.17, "volume": 264234.0}, {"date": "2025-07-24", "close": 2.26, "volume": 446748.0}, {"date": "2025-07-25", "close": 2.23, "volume": 146015.0}, {"date": "2025-07-28", "close": 2.24, "volume": 180118.0}, {"date": "2025-07-29", "close": 2.19, "volume": 184471.0}, {"date": "2025-07-30", "close": 2.13, "volume": 331562.0}, {"date": "2025-07-31", "close": 2.1, "volume": 176852.0}, {"date": "2025-08-01", "close": 2.08, "volume": 139878.0}, {"date": "2025-08-04", "close": 2.07, "volume": 197460.0}, {"date": "2025-08-05", "close": 2.115, "volume": 172050.0}, {"date": "2025-08-06", "close": 2.06, "volume": 119444.0}, {"date": "2025-08-07", "close": 2.05, "volume": 308953.0}, {"date": "2025-08-08", "close": 2.17, "volume": 312555.0}, {"date": "2025-08-11", "close": 1.89, "volume": 685660.0}, {"date": "2025-08-12", "close": 1.91, "volume": 450854.0}, {"date": "2025-08-13", "close": 2.02, "volume": 248918.0}, {"date": "2025-08-14", "close": 2.02, "volume": 116605.0}, {"date": "2025-08-15", "close": 2.05, "volume": 124827.0}, {"date": "2025-08-18", "close": 2.12, "volume": 485995.0}, {"date": "2025-08-19", "close": 2.03, "volume": 359680.0}, {"date": "2025-08-20", "close": 2.14, "volume": 508628.0}, {"date": "2025-08-21", "close": 2.21, "volume": 234815.0}, {"date": "2025-08-22", "close": 2.26, "volume": 460743.0}, {"date": "2025-08-25", "close": 2.25, "volume": 350095.0}, {"date": "2025-08-26", "close": 2.2, "volume": 397445.0}, {"date": "2025-08-27", "close": 2.21, "volume": 276743.0}, {"date": "2025-08-28", "close": 2.19, "volume": 425892.0}, {"date": "2025-08-29", "close": 2.25, "volume": 152458.0}, {"date": "2025-09-02", "close": 2.29, "volume": 446805.0}, {"date": "2025-09-03", "close": 2.43, "volume": 561262.0}, {"date": "2025-09-04", "close": 2.39, "volume": 299992.0}, {"date": "2025-09-05", "close": 2.45, "volume": 374449.0}, {"date": "2025-09-08", "close": 2.33, "volume": 432261.0}, {"date": "2025-09-09", "close": 2.33, "volume": 377810.0}, {"date": "2025-09-10", "close": 2.25, "volume": 260688.0}, {"date": "2025-09-11", "close": 2.19, "volume": 403693.0}, {"date": "2025-09-12", "close": 2.19, "volume": 472347.0}, {"date": "2025-09-15", "close": 1.985, "volume": 438822.0}, {"date": "2025-09-16", "close": 1.99, "volume": 279586.0}, {"date": "2025-09-17", "close": 2.06, "volume": 327115.0}, {"date": "2025-09-18", "close": 2.19, "volume": 380716.0}, {"date": "2025-09-19", "close": 2.1, "volume": 134364.0}, {"date": "2025-09-22", "close": 2.16, "volume": 227308.0}, {"date": "2025-09-23", "close": 2.16, "volume": 315038.0}, {"date": "2025-09-24", "close": 2.1, "volume": 376470.0}, {"date": "2025-09-25", "close": 2.07, "volume": 812503.0}, {"date": "2025-09-26", "close": 2.11, "volume": 521683.0}, {"date": "2025-09-29", "close": 2.19, "volume": 417692.0}, {"date": "2025-09-30", "close": 2.13, "volume": 342574.0}, {"date": "2025-10-01", "close": 2.16, "volume": 712463.0}, {"date": "2025-10-02", "close": 2.25, "volume": 575494.0}, {"date": "2025-10-03", "close": 2.45, "volume": 270973.0}, {"date": "2025-10-06", "close": 2.36, "volume": 437890.0}, {"date": "2025-10-07", "close": 2.27, "volume": 355124.0}, {"date": "2025-10-08", "close": 2.36, "volume": 394992.0}, {"date": "2025-10-09", "close": 2.5, "volume": 1092138.0}, {"date": "2025-10-10", "close": 2.41, "volume": 312571.0}, {"date": "2025-10-13", "close": 2.29, "volume": 350766.0}, {"date": "2025-10-14", "close": 2.46, "volume": 332147.0}, {"date": "2025-10-15", "close": 2.71, "volume": 2142852.0}, {"date": "2025-10-16", "close": 2.8, "volume": 1427562.0}, {"date": "2025-10-17", "close": 2.78, "volume": 1117078.0}, {"date": "2025-10-20", "close": 3.05, "volume": 1093084.0}, {"date": "2025-10-21", "close": 2.95, "volume": 567670.0}, {"date": "2025-10-22", "close": 2.72, "volume": 445834.0}, {"date": "2025-10-23", "close": 2.82, "volume": 228346.0}, {"date": "2025-10-24", "close": 2.91, "volume": 394204.0}, {"date": "2025-10-27", "close": 2.86, "volume": 326070.0}, {"date": "2025-10-28", "close": 2.85, "volume": 419124.0}, {"date": "2025-10-29", "close": 2.65, "volume": 455624.0}, {"date": "2025-10-30", "close": 2.72, "volume": 298418.0}, {"date": "2025-10-31", "close": 2.75, "volume": 803753.0}, {"date": "2025-11-03", "close": 2.59, "volume": 503990.0}, {"date": "2025-11-04", "close": 2.38, "volume": 315376.0}, {"date": "2025-11-05", "close": 2.38, "volume": 270234.0}, {"date": "2025-11-06", "close": 2.21, "volume": 210933.0}, {"date": "2025-11-07", "close": 2.22, "volume": 526702.0}, {"date": "2025-11-10", "close": 2.16, "volume": 280273.0}, {"date": "2025-11-11", "close": 2.16, "volume": 229227.0}, {"date": "2025-11-12", "close": 2.16, "volume": 294739.0}, {"date": "2025-11-13", "close": 2.16, "volume": 281171.0}, {"date": "2025-11-14", "close": 2.17, "volume": 302035.0}, {"date": "2025-11-17", "close": 2.05, "volume": 300135.0}, {"date": "2025-11-18", "close": 2.08, "volume": 330080.0}, {"date": "2025-11-19", "close": 2.03, "volume": 146414.0}, {"date": "2025-11-20", "close": 2.06, "volume": 450600.0}, {"date": "2025-11-21", "close": 2.06, "volume": 175345.0}, {"date": "2025-11-24", "close": 2.2, "volume": 289582.0}, {"date": "2025-11-25", "close": 2.15, "volume": 365207.0}, {"date": "2025-11-26", "close": 2.36, "volume": 687269.0}, {"date": "2025-11-28", "close": 2.34, "volume": 205846.0}, {"date": "2025-12-01", "close": 2.12, "volume": 278345.0}, {"date": "2025-12-02", "close": 1.95, "volume": 612583.0}, {"date": "2025-12-03", "close": 2.01, "volume": 659102.0}, {"date": "2025-12-04", "close": 2.12, "volume": 1269946.0}, {"date": "2025-12-05", "close": 2.09, "volume": 687339.0}, {"date": "2025-12-08", "close": 2.12, "volume": 1135842.0}, {"date": "2025-12-09", "close": 2.32, "volume": 863516.0}, {"date": "2025-12-10", "close": 2.23, "volume": 544509.0}, {"date": "2025-12-11", "close": 2.36, "volume": 1068858.0}, {"date": "2025-12-12", "close": 2.33, "volume": 821441.0}, {"date": "2025-12-15", "close": 2.45, "volume": 615039.0}, {"date": "2025-12-16", "close": 2.27, "volume": 399240.0}, {"date": "2025-12-17", "close": 2.14, "volume": 552559.0}, {"date": "2025-12-18", "close": 2.1, "volume": 407143.0}, {"date": "2025-12-19", "close": 2.21, "volume": 797886.0}, {"date": "2025-12-22", "close": 2.14, "volume": 586537.0}, {"date": "2025-12-23", "close": 2.21, "volume": 445507.0}, {"date": "2025-12-24", "close": 2.17, "volume": 144808.0}, {"date": "2025-12-26", "close": 2.17, "volume": 590201.0}, {"date": "2025-12-29", "close": 2.04, "volume": 684545.0}, {"date": "2025-12-30", "close": 2.0, "volume": 856789.0}, {"date": "2025-12-31", "close": 2.02, "volume": 319924.0}, {"date": "2026-01-02", "close": 1.99, "volume": 209804.0}, {"date": "2026-01-05", "close": 2.04, "volume": 412752.0}, {"date": "2026-01-06", "close": 2.08, "volume": 278528.0}, {"date": "2026-01-07", "close": 2.16, "volume": 737771.0}, {"date": "2026-01-08", "close": 2.1, "volume": 660521.0}, {"date": "2026-01-09", "close": 1.77, "volume": 1315466.0}, {"date": "2026-01-12", "close": 1.68, "volume": 662811.0}, {"date": "2026-01-13", "close": 1.64, "volume": 591905.0}, {"date": "2026-01-14", "close": 1.64, "volume": 611974.0}, {"date": "2026-01-15", "close": 1.58, "volume": 487305.0}, {"date": "2026-01-16", "close": 1.65, "volume": 605334.0}, {"date": "2026-01-20", "close": 1.68, "volume": 282828.0}, {"date": "2026-01-21", "close": 1.64, "volume": 401205.0}, {"date": "2026-01-22", "close": 1.71, "volume": 328316.0}, {"date": "2026-01-23", "close": 1.75, "volume": 508611.0}, {"date": "2026-01-26", "close": 1.69, "volume": 299536.0}, {"date": "2026-01-27", "close": 1.68, "volume": 520410.0}, {"date": "2026-01-28", "close": 1.62, "volume": 692096.0}, {"date": "2026-01-29", "close": 1.6, "volume": 345410.0}, {"date": "2026-01-30", "close": 1.62, "volume": 443672.0}, {"date": "2026-02-02", "close": 1.55, "volume": 792170.0}, {"date": "2026-02-03", "close": 1.59, "volume": 357706.0}, {"date": "2026-02-04", "close": 1.55, "volume": 420279.0}, {"date": "2026-02-05", "close": 1.46, "volume": 294770.0}, {"date": "2026-02-06", "close": 1.5, "volume": 357433.0}, {"date": "2026-02-09", "close": 1.47, "volume": 218436.0}, {"date": "2026-02-10", "close": 1.48, "volume": 363363.0}, {"date": "2026-02-11", "close": 1.42, "volume": 186942.0}, {"date": "2026-02-12", "close": 1.39, "volume": 673675.0}, {"date": "2026-02-13", "close": 1.46, "volume": 354933.0}, {"date": "2026-02-17", "close": 1.45, "volume": 338554.0}, {"date": "2026-02-18", "close": 1.49, "volume": 416400.0}, {"date": "2026-02-19", "close": 1.47, "volume": 215085.0}, {"date": "2026-02-20", "close": 1.44, "volume": 249636.0}, {"date": "2026-02-23", "close": 1.44, "volume": 103394.0}, {"date": "2026-02-24", "close": 1.51, "volume": 272609.0}, {"date": "2026-02-25", "close": 1.54, "volume": 166238.0}, {"date": "2026-02-26", "close": 1.59, "volume": 279915.0}, {"date": "2026-02-27", "close": 1.59, "volume": 367223.0}, {"date": "2026-03-02", "close": 1.58, "volume": 226838.0}, {"date": "2026-03-03", "close": 1.5, "volume": 298782.0}, {"date": "2026-03-04", "close": 1.7, "volume": 389357.0}, {"date": "2026-03-05", "close": 1.69, "volume": 319893.0}, {"date": "2026-03-06", "close": 1.78, "volume": 354531.0}, {"date": "2026-03-09", "close": 1.89, "volume": 649326.0}, {"date": "2026-03-10", "close": 1.8, "volume": 331380.0}, {"date": "2026-03-11", "close": 1.81, "volume": 171263.0}, {"date": "2026-03-12", "close": 1.72, "volume": 210543.0}, {"date": "2026-03-13", "close": 1.82, "volume": 524510.0}, {"date": "2026-03-16", "close": 1.76, "volume": 458642.0}, {"date": "2026-03-17", "close": 1.77, "volume": 267788.0}, {"date": "2026-03-18", "close": 1.72, "volume": 215709.0}, {"date": "2026-03-19", "close": 1.59, "volume": 211203.0}, {"date": "2026-03-20", "close": 1.54, "volume": 144699.0}, {"date": "2026-03-23", "close": 1.55, "volume": 216480.0}, {"date": "2026-03-24", "close": 1.49, "volume": 258272.0}, {"date": "2026-03-25", "close": 1.58, "volume": 226912.0}, {"date": "2026-03-26", "close": 1.5, "volume": 226959.0}, {"date": "2026-03-27", "close": 1.37, "volume": 566464.0}, {"date": "2026-03-30", "close": 1.51, "volume": 1693484.0}, {"date": "2026-03-31", "close": 1.62, "volume": 699367.0}, {"date": "2026-04-01", "close": 1.71, "volume": 680436.0}, {"date": "2026-04-02", "close": 1.71, "volume": 241182.0}, {"date": "2026-04-06", "close": 1.81, "volume": 899259.0}, {"date": "2026-04-07", "close": 1.7, "volume": 647658.0}, {"date": "2026-04-08", "close": 1.83, "volume": 930790.0}, {"date": "2026-04-09", "close": 1.98, "volume": 2119222.0}, {"date": "2026-04-10", "close": 1.85, "volume": 430193.0}, {"date": "2026-04-13", "close": 1.8, "volume": 519257.0}, {"date": "2026-04-14", "close": 1.99, "volume": 457481.0}, {"date": "2026-04-15", "close": 1.99, "volume": 532110.0}, {"date": "2026-04-16", "close": 1.95, "volume": 243664.0}, {"date": "2026-04-17", "close": 1.99, "volume": 614811.0}, {"date": "2026-04-20", "close": 1.84, "volume": 925106.0}, {"date": "2026-04-21", "close": 1.735, "volume": 557435.0}, {"date": "2026-04-22", "close": 1.75, "volume": 1485737.0}, {"date": "2026-04-23", "close": 1.63, "volume": 711753.0}, {"date": "2026-04-24", "close": 1.55, "volume": 1157366.0}, {"date": "2026-04-27", "close": 1.49, "volume": 1128491.0}, {"date": "2026-04-28", "close": 1.48, "volume": 1717623.0}, {"date": "2026-04-29", "close": 1.54, "volume": 1158780.0}, {"date": "2026-04-30", "close": 1.57, "volume": 488728.0}, {"date": "2026-05-01", "close": 1.55, "volume": 462932.0}, {"date": "2026-05-04", "close": 1.64, "volume": 634671.0}, {"date": "2026-05-05", "close": 1.63, "volume": 410458.0}, {"date": "2026-05-06", "close": 1.72, "volume": 491928.0}, {"date": "2026-05-07", "close": 1.58, "volume": 538955.0}, {"date": "2026-05-08", "close": 1.58, "volume": 663962.0}, {"date": "2026-05-11", "close": 1.61, "volume": 576134.0}, {"date": "2026-05-12", "close": 1.6, "volume": 303496.0}, {"date": "2026-05-13", "close": 1.7, "volume": 626021.0}, {"date": "2026-05-14", "close": 1.65, "volume": 360261.0}, {"date": "2026-05-15", "close": 1.59, "volume": 413834.0}, {"date": "2026-05-18", "close": 1.51, "volume": 505577.0}, {"date": "2026-05-19", "close": 1.43, "volume": 414911.0}, {"date": "2026-05-20", "close": 1.43, "volume": 1254175.0}, {"date": "2026-05-21", "close": 1.44, "volume": 777430.0}, {"date": "2026-05-22", "close": 1.56, "volume": 552643.0}, {"date": "2026-05-26", "close": 1.57, "volume": 440643.0}, {"date": "2026-05-27", "close": 1.56, "volume": 231571.0}, {"date": "2026-05-28", "close": 1.57, "volume": 167729.0}, {"date": "2026-05-29", "close": 1.58, "volume": 684598.0}, {"date": "2026-06-01", "close": 1.42, "volume": 784440.0}, {"date": "2026-06-02", "close": 1.47, "volume": 1138298.0}, {"date": "2026-06-03", "close": 1.47, "volume": 661695.0}, {"date": "2026-06-04", "close": 1.53, "volume": 545374.0}, {"date": "2026-06-05", "close": 1.5, "volume": 449739.0}, {"date": "2026-06-08", "close": 1.53, "volume": 387350.0}, {"date": "2026-06-09", "close": 1.47, "volume": 476826.0}, {"date": "2026-06-10", "close": 1.41, "volume": 466198.0}, {"date": "2026-06-11", "close": 1.44, "volume": 346139.0}, {"date": "2026-06-12", "close": 1.44, "volume": 315934.0}, {"date": "2026-06-15", "close": 1.56, "volume": 719738.0}, {"date": "2026-06-16", "close": 1.52, "volume": 204331.0}, {"date": "2026-06-17", "close": 1.67, "volume": 913336.0}, {"date": "2026-06-18", "close": 1.89, "volume": 1378074.0}, {"date": "2026-06-22", "close": 1.88, "volume": 616713.0}, {"date": "2026-06-23", "close": 1.89, "volume": 864617.0}, {"date": "2026-06-24", "close": 1.81, "volume": 541103.0}, {"date": "2026-06-25", "close": 1.565, "volume": 10288280.0}, {"date": "2026-06-26", "close": 1.53, "volume": 2048864.0}, {"date": "2026-06-29", "close": 1.83, "volume": 2649169.0}, {"date": "2026-06-30", "close": 1.86, "volume": 1067753.0}, {"date": "2026-07-01", "close": 1.75, "volume": 1665576.0}, {"date": "2026-07-02", "close": 1.81, "volume": 1189309.0}, {"date": "2026-07-06", "close": 1.72, "volume": 766967.0}, {"date": "2026-07-07", "close": 1.66, "volume": 2007195.0}, {"date": "2026-07-08", "close": 1.68, "volume": 2935471.0}, {"date": "2026-07-09", "close": 1.76, "volume": 1924103.0}, {"date": "2026-07-10", "close": 1.73, "volume": 549892.0}, {"date": "2026-07-13", "close": 1.7, "volume": 783948.0}, {"date": "2026-07-14", "close": 1.7, "volume": 1044672.0}, {"date": "2026-07-15", "close": 1.77, "volume": 447992.0}, {"date": "2026-07-16", "close": 1.67, "volume": 601845.0}, {"date": "2026-07-17", "close": 1.7, "volume": 676768.0}, {"date": "2026-07-20", "close": 1.76, "volume": 1168776.0}, {"date": "2026-07-21", "close": 1.88, "volume": 2225761.0}, {"date": "2026-07-22", "close": 1.81, "volume": 824683.0}, {"date": "2026-07-23", "close": 1.79, "volume": 590118.0}, {"date": "2026-07-24", "close": 1.72, "volume": 567931.0}, {"date": "2026-07-27", "close": 1.73, "volume": 683101.0}, {"date": "2026-07-28", "close": 1.76, "volume": 495133.0}, {"date": "2026-07-29", "close": 1.73, "volume": 326943.0}, {"date": "2026-07-30", "close": 1.78, "volume": 586291.0}, {"date": "2026-07-31", "close": 1.72, "volume": 1015089.0}, {"date": "2026-08-03", "close": 1.71, "volume": 558955.0}, {"date": "2026-08-04", "close": 1.83, "volume": 1249548.0}, {"date": "2026-08-05", "close": 1.97, "volume": 1311046.0}, {"date": "2026-08-06", "close": 1.9, "volume": 1247985.0}, {"date": "2026-08-07", "close": 1.875, "volume": 558945.0}, {"date": "2026-08-10", "close": 1.81, "volume": 515736.0}, {"date": "2026-08-11", "close": 1.92, "volume": 585700.0}, {"date": "2026-08-12", "close": 1.86, "volume": 422404.0}, {"date": "2026-08-13", "close": 1.85, "volume": 600282.0}, {"date": "2026-08-14", "close": 1.92, "volume": 487365.0}], "refreshing": true}