{"ticker": "PULM", "overview": {"cik": "1574235", "ticker": "PULM", "name": "Pulmatrix, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037594", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037592", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-08-07", "title": "Form S-3/A", "accession": "0001493152-26-036642", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-03", "title": "Form S-4/A", "accession": "0001493152-26-035825", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-09", "title": "Form S-4", "accession": "0001493152-26-032682", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-06-16", "title": "Form 10-K/A", "accession": "0001493152-26-028902", "price_sensitive": false}, {"form": "425", "date": "2026-06-05", "title": "Form 425", "accession": "0001493152-26-027416", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "Shelf registration", "accession": "0001493152-26-027179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023368", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023367", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-22", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-046851", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018202", "price_sensitive": true}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001493152-26-016816", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013266", "price_sensitive": true}, {"form": "425", "date": "2026-03-26", "title": "Form 425", "accession": "0001493152-26-012819", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008449", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001493152-26-008130", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008129", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-18", "title": "Material event", "accession": "0001493152-25-028283", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-16", "title": "Quarterly report", "accession": "0001493152-25-018256", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-16", "title": "Material event", "accession": "0001493152-25-018252", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-06", "title": "Quarterly report", "accession": "0001641172-25-022357", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-06", "title": "Material event", "accession": "0001641172-25-022354", "price_sensitive": true}, {"form": "425", "date": "2025-06-16", "title": "Form 425", "accession": "0001641172-25-015254", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-16", "title": "Material event", "accession": "0001641172-25-015249", "price_sensitive": true}]}, "description": "Pulmatrix, Inc. trades as PULM on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 110 insider filings for the company, from June 2015 to April 2018. Across those, 7 insiders disclosed 9 open-market purchases totalling $2.51M against 1 sale totalling $4.54M. The most recent filing on record is dated 22 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 2509608.75, "sell_n": 1, "sell_sum": 4537500.0, "net": -2027891.25, "insiders": 7, "first_date": "2015-06-15", "last_date": "2018-04-03"}, "metrics": {"ticker": "PULM", "has_prices": true, "as_of": "2026-09-22", "last": 1.7, "prev_close": 1.68, "change": 0.020000000000000018, "change_pct": 0.011904761904761916, "session_volume": 113235.0, "vwap_5": 1.6527396130188927, "vwap_20": 1.557251456893297, "vwap_60": 1.6073066190875307, "vwap_250": 1.9247871143095974, "high_52w": 4.8906, "low_52w": 1.19, "avg_volume_20": 45159.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-046851", "src": "13DG", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Pulmatrix, Inc.", "who_key": "Pulmatrix, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pulmatrix, Inc. takes an activist stake in PULM \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/0001104659-26-046851-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001493152-23-002913", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Richard P. Batycky", "who_key": "Batycky Richard P.", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002913/0001493152-23-002913-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002914", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Anand Varadan", "who_key": "Varadan Anand", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002914/0001493152-23-002914-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002919", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Christopher Cabell", "who_key": "Cabell Christopher", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002919/0001493152-23-002919-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002917", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michael J. Higgins", "who_key": "Higgins Michael J", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002917/0001493152-23-002917-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002916", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002916/0001493152-23-002916-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002920", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Teofilo David Raad", "who_key": "Raad Teofilo David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002920/0001493152-23-002920-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002922", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Margaret Wasilewski", "who_key": "Wasilewski Margaret", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002922/0001493152-23-002922-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-23-002921", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michelle Siegert", "who_key": "Siegert Michelle", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315223002921/0001493152-23-002921-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982325}, {"id": "0001493152-22-005964", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Margaret Wasilewski", "who_key": "Wasilewski Margaret", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222005964/0001493152-22-005964-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458965}, {"id": "0001493152-22-002610", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Teofilo David Raad", "who_key": "Raad Teofilo David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002610/0001493152-22-002610-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-22-002613", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michelle Siegert", "who_key": "Siegert Michelle", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002613/0001493152-22-002613-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-22-002616", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Anand Varadan", "who_key": "Varadan Anand", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002616/0001493152-22-002616-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-22-002620", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002620/0001493152-22-002620-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-22-002676", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Christopher Cabell", "who_key": "Cabell Christopher", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002676/0001493152-22-002676-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-22-002678", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Richard P. Batycky", "who_key": "Batycky Richard P.", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002678/0001493152-22-002678-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-22-002679", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michael J. Higgins", "who_key": "Higgins Michael J", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315222002679/0001493152-22-002679-index.htm", "trade_date": "2022-01-27", "timestamp": "2022-01-27", "mins": 2506485}, {"id": "0001493152-21-017971", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Anand Varadan", "who_key": "Varadan Anand", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221017971/0001493152-21-017971-index.htm", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772885}, {"id": "0001493152-21-002322", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Richard P. Batycky", "who_key": "Batycky Richard P.", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002322/0001493152-21-002322-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002324", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Teofilo David Raad", "who_key": "Raad Teofilo David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002324/0001493152-21-002324-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002325", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michael J. Higgins", "who_key": "Higgins Michael J", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002325/0001493152-21-002325-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002323", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002323/0001493152-21-002323-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002326", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michelle Siegert", "who_key": "Siegert Michelle", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002326/0001493152-21-002326-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002328", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Christopher Cabell", "who_key": "Cabell Christopher", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002328/0001493152-21-002328-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002329", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002329/0001493152-21-002329-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-21-002327", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Amit Munshi", "who_key": "Munshi Amit", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315221002327/0001493152-21-002327-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030645}, {"id": "0001493152-20-018828", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Todd Bazemore", "who_key": "Bazemore Todd", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315220018828/0001493152-20-018828-index.htm", "trade_date": "2020-10-01", "timestamp": "2020-10-01", "mins": 3202005}, {"id": "0001493152-20-017108", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Steven Gillis", "who_key": "GILLIS STEVEN", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315220017108/0001493152-20-017108-index.htm", "trade_date": "2020-08-28", "timestamp": "2020-08-28", "mins": 3250965}, {"id": "0001493152-20-011850", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Christopher Cabell", "who_key": "Cabell Christopher", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315220011850/0001493152-20-011850-index.htm", "trade_date": "2020-06-23", "timestamp": "2020-06-23", "mins": 3346005}, {"id": "0001493152-20-006979", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Michael J. Higgins", "who_key": "Higgins Michael J", "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": "United States", "headline": "Director files routine paperwork on PULM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000149315220006979/0001493152-20-006979-index.htm", "trade_date": "2020-04-21", "timestamp": "2020-04-21", "mins": 3436725}], "recent_buys": [{"id": "0000899243-18-009614", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Steven Gillis", "who_key": "GILLIS STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $0 of PULM", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009614/0000899243-18-009614-index.htm", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515285}, {"id": "0000899243-18-009612", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Terrance McGuire", "who_key": "MCGUIRE TERRANCE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs PULM with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009612/0000899243-18-009612-index.htm", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515285}, {"id": "0000899243-18-009609", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into PULM", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009609/0000899243-18-009609-index.htm", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515285}, {"id": "0000899243-18-009608", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Matthew L. Sherman", "who_key": "Sherman Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying PULM", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009608/0000899243-18-009608-index.htm", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515285}, {"id": "0001144204-15-037762", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Steven Gillis", "who_key": "GILLIS STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500156.25, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PULM \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037762/0001144204-15-037762-index.htm", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5986965}, {"id": "0001144204-15-037761", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Scott M. Rocklage", "who_key": "ROCKLAGE SCOTT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266784.375, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into PULM", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037761/0001144204-15-037761-index.htm", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5986965}, {"id": "0001144204-15-037760", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "David Maki", "who_key": "Maki David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500156.25, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PULM \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037760/0001144204-15-037760-index.htm", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5986965}, {"id": "0001144204-15-039107", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Terrance McGuire", "who_key": "MCGUIRE TERRANCE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 508997.5, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into PULM", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415039107/0001144204-15-039107-index.htm", "trade_date": "2015-06-15", "timestamp": "2015-06-15", "mins": 5988405}, {"id": "0001144204-15-037774", "src": "INSIDERS", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Terrance McGuire", "who_key": "MCGUIRE TERRANCE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 733514.375, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PULM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037774/0001144204-15-037774-index.htm", "trade_date": "2015-06-15", "timestamp": "2015-06-15", "mins": 5988405}], "institutional": [{"id": "13DG-0001104659-26-046851", "src": "13DG", "ticker": "PULM", "cik": "1574235", "company": "Pulmatrix, Inc.", "company_raw": "Pulmatrix, Inc.", "who": "Pulmatrix, Inc.", "who_key": "Pulmatrix, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Pulmatrix, Inc. takes an activist stake in PULM \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/0001104659-26-046851-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}], "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": "Pulmatrix, Inc. - Common Stock", "new_value": "Pulmatrix, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001574235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001574235", "applied": 1, "detected_at": "2026-10-27T02:34:53.279169"}]}, "key_people": [{"who": "Oculus Innovative Sciences, Inc.", "who_key": "Oculus Innovative Sciences, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4537500.0, "net": -4537500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4537500.0, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000101968715002493/0001019687-15-002493-index.htm"}], "latest": {"action": "SELL", "amount": 4537500.0, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000101968715002493/0001019687-15-002493-index.htm"}}, {"who": "Terrance McGuire", "who_key": "MCGUIRE TERRANCE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1242511.875, "sold": 0, "net": 1242511.875, "trades": 3, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009612/0000899243-18-009612-index.htm"}, {"action": "BUY", "amount": 733514.375, "date": "2015-06-15", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037774/0001144204-15-037774-index.htm"}, {"action": "BUY", "amount": 508997.5, "date": "2015-06-15", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415039107/0001144204-15-039107-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009612/0000899243-18-009612-index.htm"}}, {"who": "David Maki", "who_key": "Maki David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500156.25, "sold": 0, "net": 500156.25, "trades": 1, "top_score": 50.4, "lean": "buying", "history": [{"action": "BUY", "amount": 500156.25, "date": "2015-06-16", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037760/0001144204-15-037760-index.htm"}], "latest": {"action": "BUY", "amount": 500156.25, "date": "2015-06-16", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037760/0001144204-15-037760-index.htm"}}, {"who": "Steven Gillis", "who_key": "GILLIS STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500156.25, "sold": 0, "net": 500156.25, "trades": 2, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009614/0000899243-18-009614-index.htm"}, {"action": "BUY", "amount": 500156.25, "date": "2015-06-16", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037762/0001144204-15-037762-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009614/0000899243-18-009614-index.htm"}}, {"who": "Scott M. Rocklage", "who_key": "ROCKLAGE SCOTT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 266784.375, "sold": 0, "net": 266784.375, "trades": 1, "top_score": 44.6, "lean": "buying", "history": [{"action": "BUY", "amount": 266784.375, "date": "2015-06-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037761/0001144204-15-037761-index.htm"}], "latest": {"action": "BUY", "amount": 266784.375, "date": "2015-06-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000114420415037761/0001144204-15-037761-index.htm"}}, {"who": "Matthew L. Sherman", "who_key": "Sherman Matthew L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009608/0000899243-18-009608-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009608/0000899243-18-009608-index.htm"}}, {"who": "Mark T. Iwicki", "who_key": "Iwicki Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009609/0000899243-18-009609-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2018-04-03", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1574235/000089924318009609/0000899243-18-009609-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037594", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037592", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-08-07", "title": "Form S-3/A", "accession": "0001493152-26-036642", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-03", "title": "Form S-4/A", "accession": "0001493152-26-035825", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-09", "title": "Form S-4", "accession": "0001493152-26-032682", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-06-16", "title": "Form 10-K/A", "accession": "0001493152-26-028902", "price_sensitive": false}, {"form": "425", "date": "2026-06-05", "title": "Form 425", "accession": "0001493152-26-027416", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "Shelf registration", "accession": "0001493152-26-027179", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023368", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023367", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-22", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-046851", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018202", "price_sensitive": true}, {"form": "D", "date": "2026-04-15", "title": "Form D", "accession": "0001493152-26-016816", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013266", "price_sensitive": true}, {"form": "425", "date": "2026-03-26", "title": "Form 425", "accession": "0001493152-26-012819", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008449", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001493152-26-008130", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008129", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-18", "title": "Material event", "accession": "0001493152-25-028283", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-16", "title": "Quarterly report", "accession": "0001493152-25-018256", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-16", "title": "Material event", "accession": "0001493152-25-018252", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-06", "title": "Quarterly report", "accession": "0001641172-25-022357", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-06", "title": "Material event", "accession": "0001641172-25-022354", "price_sensitive": true}, {"form": "425", "date": "2025-06-16", "title": "Form 425", "accession": "0001641172-25-015254", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-16", "title": "Material event", "accession": "0001641172-25-015249", "price_sensitive": true}], "performance": {"ticker": "PULM", "has_prices": true, "summary": {"n": 9, "avg": -0.9893256110361374, "win_rate": 0.0, "best": -0.9827935222672064, "worst": -0.9945512820512821, "as_of": "2026-09-22"}, "buys": [{"who": "GILLIS STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-04-03", "score": 22.5, "ref_price": 98.8, "return": -0.9827935222672064}, {"who": "MCGUIRE TERRANCE", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2018-04-03", "score": 19.3, "ref_price": 98.8, "return": -0.9827935222672064}, {"who": "Iwicki Mark T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-04-03", "score": 15.0, "ref_price": 98.8, "return": -0.9827935222672064}, {"who": "Sherman Matthew L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-04-03", "score": 15.0, "ref_price": 98.8, "return": -0.9827935222672064}, {"who": "GILLIS STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500156.25, "date": "2015-06-16", "score": 47.9, "ref_price": 312.0, "return": -0.9945512820512821}, {"who": "ROCKLAGE SCOTT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266784.375, "date": "2015-06-16", "score": 44.6, "ref_price": 312.0, "return": -0.9945512820512821}, {"who": "Maki David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500156.25, "date": "2015-06-16", "score": 50.4, "ref_price": 312.0, "return": -0.9945512820512821}, {"who": "MCGUIRE TERRANCE", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 508997.5, "date": "2015-06-15", "score": 47.9, "ref_price": 312.0, "return": -0.9945512820512821}, {"who": "MCGUIRE TERRANCE", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 733514.375, "date": "2015-06-15", "score": 49.8, "ref_price": 312.0, "return": -0.9945512820512821}]}, "price_series": [{"date": "2016-09-22", "close": 312.0, "volume": 38.0}, {"date": "2016-09-23", "close": 326.0, "volume": 324.0}, {"date": "2016-09-26", "close": 310.0, "volume": 147.0}, {"date": "2016-09-27", "close": 334.0, "volume": 77.0}, {"date": "2016-09-28", "close": 314.0, "volume": 100.0}, {"date": "2016-09-29", "close": 308.0, "volume": 49.0}, {"date": "2016-09-30", "close": 330.0, "volume": 1387.0}, {"date": "2016-10-03", "close": 328.0, "volume": 98.0}, {"date": "2016-10-04", "close": 328.0, "volume": 484.0}, {"date": "2016-10-05", "close": 338.0, "volume": 286.0}, {"date": "2016-10-06", "close": 342.0, "volume": 290.0}, {"date": "2016-10-07", "close": 342.0, "volume": 1566.0}, {"date": "2016-10-10", "close": 312.02, "volume": 299.0}, {"date": "2016-10-11", "close": 320.0, "volume": 5991.0}, {"date": "2016-10-12", "close": 296.0, "volume": 842.0}, {"date": "2016-10-13", "close": 294.0, "volume": 432.0}, {"date": "2016-10-14", "close": 276.0, "volume": 375.0}, {"date": "2016-10-17", "close": 264.0, "volume": 983.0}, {"date": "2016-10-18", "close": 274.0, "volume": 346.0}, {"date": "2016-10-19", "close": 276.0, "volume": 11.0}, {"date": "2016-10-20", "close": 278.0, "volume": 121.0}, {"date": "2016-10-21", "close": 272.0, "volume": 103.0}, {"date": "2016-10-24", "close": 280.0, "volume": 176.0}, {"date": "2016-10-25", "close": 304.0, "volume": 191.0}, {"date": "2016-10-26", "close": 290.0, "volume": 364.0}, {"date": "2016-10-27", "close": 286.0, "volume": 274.0}, {"date": "2016-10-28", "close": 254.0, "volume": 259.0}, {"date": "2016-10-31", "close": 256.0, "volume": 331.0}, {"date": "2016-11-01", "close": 240.0, "volume": 1405.0}, {"date": "2016-11-02", "close": 218.0, "volume": 453.0}, {"date": "2016-11-03", "close": 206.0, "volume": 75.0}, {"date": "2016-11-04", "close": 190.0, "volume": 449.0}, {"date": "2016-11-07", "close": 166.2, "volume": 528.0}, {"date": "2016-11-08", "close": 182.0, "volume": 237.0}, {"date": "2016-11-09", "close": 189.98, "volume": 212.0}, {"date": "2016-11-10", "close": 183.78, "volume": 90.0}, {"date": "2016-11-11", "close": 182.0, "volume": 59.0}, {"date": "2016-11-14", "close": 182.0, "volume": 122.0}, {"date": "2016-11-15", "close": 180.0, "volume": 273.0}, {"date": "2016-11-16", "close": 174.0, "volume": 177.0}, {"date": "2016-11-17", "close": 150.36, "volume": 183.0}, {"date": "2016-11-18", "close": 155.0, "volume": 198.0}, {"date": "2016-11-21", "close": 140.0, "volume": 216.0}, {"date": "2016-11-22", "close": 156.0, "volume": 128.0}, {"date": "2016-11-23", "close": 153.56, "volume": 218.0}, {"date": "2016-11-25", "close": 140.0, "volume": 53.0}, {"date": "2016-11-28", "close": 142.0, "volume": 130.0}, {"date": "2016-11-29", "close": 135.96, "volume": 104.0}, {"date": "2016-11-30", "close": 120.0, "volume": 253.0}, {"date": "2016-12-01", "close": 120.0, "volume": 384.0}, {"date": "2016-12-02", "close": 121.34, "volume": 39.0}, {"date": "2016-12-05", "close": 130.0, "volume": 126.0}, {"date": "2016-12-06", "close": 124.14, "volume": 48.0}, {"date": "2016-12-07", "close": 134.0, "volume": 142.0}, {"date": "2016-12-08", "close": 138.68, "volume": 586.0}, {"date": "2016-12-09", "close": 130.76, "volume": 322.0}, {"date": "2016-12-12", "close": 126.0, "volume": 149.0}, {"date": "2016-12-13", "close": 124.0, "volume": 225.0}, {"date": "2016-12-14", "close": 124.0, "volume": 41.0}, {"date": "2016-12-15", "close": 123.0, "volume": 251.0}, {"date": "2016-12-16", "close": 112.0, "volume": 317.0}, {"date": "2016-12-19", "close": 132.84, "volume": 2130.0}, {"date": "2016-12-20", "close": 124.0, "volume": 353.0}, {"date": "2016-12-21", "close": 118.0, "volume": 238.0}, {"date": "2016-12-22", "close": 120.0, "volume": 39.0}, {"date": "2016-12-23", "close": 124.0, "volume": 75.0}, {"date": "2016-12-27", "close": 124.0, "volume": 69.0}, {"date": "2016-12-28", "close": 120.0, "volume": 72.0}, {"date": "2016-12-29", "close": 116.0, "volume": 278.0}, {"date": "2016-12-30", "close": 118.0, "volume": 189.0}, {"date": "2017-01-03", "close": 119.98, "volume": 15.0}, {"date": "2017-01-04", "close": 122.0, "volume": 62.0}, {"date": "2017-01-05", "close": 118.0, "volume": 44.0}, {"date": "2017-01-06", "close": 128.0, "volume": 75.0}, {"date": "2017-01-09", "close": 119.72, "volume": 117.0}, {"date": "2017-01-10", "close": 110.2, "volume": 259.0}, {"date": "2017-01-11", "close": 132.0, "volume": 463.0}, {"date": "2017-01-12", "close": 134.0, "volume": 78.0}, {"date": "2017-01-13", "close": 135.98, "volume": 105.0}, {"date": "2017-01-17", "close": 310.0, "volume": 87267.0}, {"date": "2017-01-18", "close": 202.0, "volume": 13529.0}, {"date": "2017-01-19", "close": 184.02, "volume": 3020.0}, {"date": "2017-01-20", "close": 230.0, "volume": 12199.0}, {"date": "2017-01-23", "close": 208.0, "volume": 2793.0}, {"date": "2017-01-24", "close": 222.2, "volume": 4215.0}, {"date": "2017-01-25", "close": 328.0, "volume": 67022.0}, {"date": "2017-01-26", "close": 444.0, "volume": 101391.0}, {"date": "2017-01-27", "close": 674.0, "volume": 130095.0}, {"date": "2017-01-30", "close": 530.0, "volume": 52464.0}, {"date": "2017-01-31", "close": 430.0, "volume": 18429.0}, {"date": "2017-02-01", "close": 746.0, "volume": 147751.0}, {"date": "2017-02-02", "close": 1020.0, "volume": 262179.0}, {"date": "2017-02-03", "close": 772.0, "volume": 85264.0}, {"date": "2017-02-06", "close": 996.0, "volume": 94871.0}, {"date": "2017-02-07", "close": 984.0, "volume": 34085.0}, {"date": "2017-02-08", "close": 986.0, "volume": 33284.0}, {"date": "2017-02-09", "close": 990.0, "volume": 20689.0}, {"date": "2017-02-10", "close": 936.0, "volume": 9597.0}, {"date": "2017-02-13", "close": 868.0, "volume": 9029.0}, {"date": "2017-02-14", "close": 820.0, "volume": 10922.0}, {"date": "2017-02-15", "close": 822.0, "volume": 11207.0}, {"date": "2017-02-16", "close": 840.0, "volume": 5330.0}, {"date": "2017-02-17", "close": 802.0, "volume": 5036.0}, {"date": "2017-02-21", "close": 718.0, "volume": 8024.0}, {"date": "2017-02-22", "close": 700.0, "volume": 5698.0}, {"date": "2017-02-23", "close": 800.0, "volume": 14183.0}, {"date": "2017-02-24", "close": 828.0, "volume": 24337.0}, {"date": "2017-02-27", "close": 916.0, "volume": 6978.0}, {"date": "2017-02-28", "close": 820.0, "volume": 7043.0}, {"date": "2017-03-01", "close": 816.0, "volume": 3145.0}, {"date": "2017-03-02", "close": 832.0, "volume": 3690.0}, {"date": "2017-03-03", "close": 786.0, "volume": 2379.0}, {"date": "2017-03-06", "close": 740.0, "volume": 3200.0}, {"date": "2017-03-07", "close": 714.0, "volume": 4630.0}, {"date": "2017-03-08", "close": 710.0, "volume": 3248.0}, {"date": "2017-03-09", "close": 700.0, "volume": 1864.0}, {"date": "2017-03-10", "close": 670.0, "volume": 3995.0}, {"date": "2017-03-13", "close": 644.0, "volume": 3577.0}, {"date": "2017-03-14", "close": 552.0, "volume": 5374.0}, {"date": "2017-03-15", "close": 504.0, "volume": 6883.0}, {"date": "2017-03-16", "close": 468.0, "volume": 9668.0}, {"date": "2017-03-17", "close": 618.0, "volume": 103788.0}, {"date": "2017-03-20", "close": 556.0, "volume": 11096.0}, {"date": "2017-03-21", "close": 776.0, "volume": 114034.0}, {"date": "2017-03-22", "close": 780.0, "volume": 68850.0}, {"date": "2017-03-23", "close": 720.0, "volume": 15582.0}, {"date": "2017-03-24", "close": 708.0, "volume": 9709.0}, {"date": "2017-03-27", "close": 694.0, "volume": 6693.0}, {"date": "2017-03-28", "close": 640.0, "volume": 6422.0}, {"date": "2017-03-29", "close": 646.0, "volume": 18108.0}, {"date": "2017-03-30", "close": 678.0, "volume": 5138.0}, {"date": "2017-03-31", "close": 698.0, "volume": 18842.0}, {"date": "2017-04-03", "close": 660.0, "volume": 6140.0}, {"date": "2017-04-04", "close": 624.0, "volume": 4975.0}, {"date": "2017-04-05", "close": 604.0, "volume": 3322.0}, {"date": "2017-04-06", "close": 608.0, "volume": 4082.0}, {"date": "2017-04-07", "close": 600.0, "volume": 1316.0}, {"date": "2017-04-10", "close": 616.0, "volume": 7684.0}, {"date": "2017-04-11", "close": 620.0, "volume": 3736.0}, {"date": "2017-04-12", "close": 614.0, "volume": 1311.0}, {"date": "2017-04-13", "close": 606.0, "volume": 1350.0}, {"date": "2017-04-17", "close": 602.0, "volume": 1187.0}, {"date": "2017-04-18", "close": 570.0, "volume": 2435.0}, {"date": "2017-04-19", "close": 576.0, "volume": 1776.0}, {"date": "2017-04-20", "close": 583.28, "volume": 1154.0}, {"date": "2017-04-21", "close": 572.0, "volume": 1279.0}, {"date": "2017-04-24", "close": 552.0, "volume": 1432.0}, {"date": "2017-04-25", "close": 535.44, "volume": 1617.0}, {"date": "2017-04-26", "close": 578.0, "volume": 6869.0}, {"date": "2017-04-27", "close": 566.0, "volume": 1600.0}, {"date": "2017-04-28", "close": 552.0, "volume": 1167.0}, {"date": "2017-05-01", "close": 540.0, "volume": 932.0}, {"date": "2017-05-02", "close": 545.94, "volume": 953.0}, {"date": "2017-05-03", "close": 570.0, "volume": 3580.0}, {"date": "2017-05-04", "close": 582.0, "volume": 925.0}, {"date": "2017-05-05", "close": 576.0, "volume": 562.0}, {"date": "2017-05-08", "close": 562.0, "volume": 856.0}, {"date": "2017-05-09", "close": 532.0, "volume": 17495.0}, {"date": "2017-05-10", "close": 528.0, "volume": 2779.0}, {"date": "2017-05-11", "close": 508.0, "volume": 1547.0}, {"date": "2017-05-12", "close": 502.0, "volume": 1188.0}, {"date": "2017-05-15", "close": 488.0, "volume": 1934.0}, {"date": "2017-05-16", "close": 466.0, "volume": 2110.0}, {"date": "2017-05-17", "close": 554.0, "volume": 27492.0}, {"date": "2017-05-18", "close": 556.0, "volume": 24092.0}, {"date": "2017-05-19", "close": 552.0, "volume": 4564.0}, {"date": "2017-05-22", "close": 548.0, "volume": 3712.0}, {"date": "2017-05-23", "close": 548.0, "volume": 1038.0}, {"date": "2017-05-24", "close": 566.0, "volume": 4658.0}, {"date": "2017-05-25", "close": 556.2, "volume": 1603.0}, {"date": "2017-05-26", "close": 528.94, "volume": 1576.0}, {"date": "2017-05-30", "close": 518.0, "volume": 1110.0}, {"date": "2017-05-31", "close": 508.0, "volume": 879.0}, {"date": "2017-06-01", "close": 512.0, "volume": 723.0}, {"date": "2017-06-02", "close": 532.0, "volume": 610.0}, {"date": "2017-06-05", "close": 520.0, "volume": 678.0}, {"date": "2017-06-06", "close": 509.98, "volume": 665.0}, {"date": "2017-06-07", "close": 512.0, "volume": 1536.0}, {"date": "2017-06-08", "close": 520.0, "volume": 588.0}, {"date": "2017-06-09", "close": 526.0, "volume": 1496.0}, {"date": "2017-06-12", "close": 504.0, "volume": 914.0}, {"date": "2017-06-13", "close": 478.0, "volume": 6303.0}, {"date": "2017-06-14", "close": 492.0, "volume": 1676.0}, {"date": "2017-06-15", "close": 484.0, "volume": 885.0}, {"date": "2017-06-16", "close": 480.0, "volume": 1046.0}, {"date": "2017-06-19", "close": 480.0, "volume": 815.0}, {"date": "2017-06-20", "close": 490.0, "volume": 757.0}, {"date": "2017-06-21", "close": 476.0, "volume": 908.0}, {"date": "2017-06-22", "close": 498.0, "volume": 1551.0}, {"date": "2017-06-23", "close": 528.0, "volume": 3859.0}, {"date": "2017-06-26", "close": 500.0, "volume": 1338.0}, {"date": "2017-06-27", "close": 480.0, "volume": 1467.0}, {"date": "2017-06-28", "close": 486.0, "volume": 550.0}, {"date": "2017-06-29", "close": 478.0, "volume": 709.0}, {"date": "2017-06-30", "close": 476.0, "volume": 690.0}, {"date": "2017-07-03", "close": 472.0, "volume": 277.0}, {"date": "2017-07-05", "close": 480.0, "volume": 1114.0}, {"date": "2017-07-06", "close": 482.0, "volume": 487.0}, {"date": "2017-07-07", "close": 472.0, "volume": 720.0}, {"date": "2017-07-10", "close": 476.0, "volume": 483.0}, {"date": "2017-07-11", "close": 470.0, "volume": 527.0}, {"date": "2017-07-12", "close": 478.0, "volume": 601.0}, {"date": "2017-07-13", "close": 478.0, "volume": 556.0}, {"date": "2017-07-14", "close": 478.0, "volume": 450.0}, {"date": "2017-07-17", "close": 484.0, "volume": 777.0}, {"date": "2017-07-18", "close": 478.0, "volume": 268.0}, {"date": "2017-07-19", "close": 484.0, "volume": 690.0}, {"date": "2017-07-20", "close": 474.0, "volume": 319.0}, {"date": "2017-07-21", "close": 480.0, "volume": 506.0}, {"date": "2017-07-24", "close": 468.0, "volume": 716.0}, {"date": "2017-07-25", "close": 468.0, "volume": 881.0}, {"date": "2017-07-26", "close": 462.0, "volume": 578.0}, {"date": "2017-07-27", "close": 464.0, "volume": 531.0}, {"date": "2017-07-28", "close": 460.0, "volume": 532.0}, {"date": "2017-07-31", "close": 456.0, "volume": 580.0}, {"date": "2017-08-01", "close": 414.0, "volume": 2312.0}, {"date": "2017-08-02", "close": 394.0, "volume": 1867.0}, {"date": "2017-08-03", "close": 377.0, "volume": 1170.0}, {"date": "2017-08-04", "close": 360.0, "volume": 1901.0}, {"date": "2017-08-07", "close": 334.0, "volume": 1276.0}, {"date": "2017-08-08", "close": 342.76, "volume": 934.0}, {"date": "2017-08-09", "close": 324.0, "volume": 865.0}, {"date": "2017-08-10", "close": 296.0, "volume": 1889.0}, {"date": "2017-08-11", "close": 294.0, "volume": 1183.0}, {"date": "2017-08-14", "close": 330.0, "volume": 713.0}, {"date": "2017-08-15", "close": 374.0, "volume": 3383.0}, {"date": "2017-08-16", "close": 348.0, "volume": 1453.0}, {"date": "2017-08-17", "close": 343.0, "volume": 782.0}, {"date": "2017-08-18", "close": 340.0, "volume": 407.0}, {"date": "2017-08-21", "close": 334.0, "volume": 284.0}, {"date": "2017-08-22", "close": 339.6, "volume": 2324.0}, {"date": "2017-08-23", "close": 348.0, "volume": 615.0}, {"date": "2017-08-24", "close": 344.0, "volume": 516.0}, {"date": "2017-08-25", "close": 346.0, "volume": 234.0}, {"date": "2017-08-28", "close": 348.0, "volume": 1133.0}, {"date": "2017-08-29", "close": 358.0, "volume": 509.0}, {"date": "2017-08-30", "close": 350.0, "volume": 1198.0}, {"date": "2017-08-31", "close": 344.0, "volume": 746.0}, {"date": "2017-09-01", "close": 354.0, "volume": 1242.0}, {"date": "2017-09-05", "close": 494.0, "volume": 12926.0}, {"date": "2017-09-06", "close": 420.0, "volume": 28883.0}, {"date": "2017-09-07", "close": 406.0, "volume": 3320.0}, {"date": "2017-09-08", "close": 427.0, "volume": 3345.0}, {"date": "2017-09-11", "close": 424.0, "volume": 1312.0}, {"date": "2017-09-12", "close": 418.0, "volume": 2277.0}, {"date": "2017-09-13", "close": 400.0, "volume": 2031.0}, {"date": "2017-09-14", "close": 390.0, "volume": 1381.0}, {"date": "2017-09-15", "close": 356.0, "volume": 2341.0}, {"date": "2017-09-18", "close": 390.0, "volume": 2767.0}, {"date": "2017-09-19", "close": 402.0, "volume": 7722.0}, {"date": "2017-09-20", "close": 418.28, "volume": 11566.0}, {"date": "2017-09-21", "close": 408.0, "volume": 1835.0}, {"date": "2017-09-22", "close": 402.0, "volume": 1292.0}, {"date": "2017-09-25", "close": 416.0, "volume": 2341.0}, {"date": "2017-09-26", "close": 438.0, "volume": 3834.0}, {"date": "2017-09-27", "close": 424.0, "volume": 1654.0}, {"date": "2017-09-28", "close": 414.0, "volume": 1369.0}, {"date": "2017-09-29", "close": 410.0, "volume": 1278.0}, {"date": "2017-10-02", "close": 424.0, "volume": 1613.0}, {"date": "2017-10-03", "close": 436.0, "volume": 7362.0}, {"date": "2017-10-04", "close": 436.0, "volume": 936.0}, {"date": "2017-10-05", "close": 430.0, "volume": 1286.0}, {"date": "2017-10-06", "close": 428.0, "volume": 1049.0}, {"date": "2017-10-09", "close": 438.0, "volume": 3706.0}, {"date": "2017-10-10", "close": 430.0, "volume": 1087.0}, {"date": "2017-10-11", "close": 436.0, "volume": 903.0}, {"date": "2017-10-12", "close": 420.0, "volume": 1358.0}, {"date": "2017-10-13", "close": 424.0, "volume": 749.0}, {"date": "2017-10-16", "close": 414.0, "volume": 915.0}, {"date": "2017-10-17", "close": 398.0, "volume": 815.0}, {"date": "2017-10-18", "close": 384.0, "volume": 1239.0}, {"date": "2017-10-19", "close": 366.0, "volume": 1247.0}, {"date": "2017-10-20", "close": 380.0, "volume": 632.0}, {"date": "2017-10-23", "close": 370.0, "volume": 481.0}, {"date": "2017-10-24", "close": 352.0, "volume": 6102.0}, {"date": "2017-10-25", "close": 334.0, "volume": 1123.0}, {"date": "2017-10-26", "close": 344.0, "volume": 692.0}, {"date": "2017-10-27", "close": 348.0, "volume": 591.0}, {"date": "2017-10-30", "close": 346.0, "volume": 849.0}, {"date": "2017-10-31", "close": 350.0, "volume": 5586.0}, {"date": "2017-11-01", "close": 334.0, "volume": 2666.0}, {"date": "2017-11-02", "close": 302.0, "volume": 2056.0}, {"date": "2017-11-03", "close": 314.0, "volume": 1174.0}, {"date": "2017-11-06", "close": 310.0, "volume": 1148.0}, {"date": "2017-11-07", "close": 302.0, "volume": 593.0}, {"date": "2017-11-08", "close": 310.0, "volume": 566.0}, {"date": "2017-11-09", "close": 310.0, "volume": 602.0}, {"date": "2017-11-10", "close": 324.0, "volume": 1702.0}, {"date": "2017-11-13", "close": 328.0, "volume": 840.0}, {"date": "2017-11-14", "close": 312.0, "volume": 459.0}, {"date": "2017-11-15", "close": 308.0, "volume": 349.0}, {"date": "2017-11-16", "close": 324.0, "volume": 655.0}, {"date": "2017-11-17", "close": 324.0, "volume": 359.0}, {"date": "2017-11-20", "close": 326.0, "volume": 444.0}, {"date": "2017-11-21", "close": 314.0, "volume": 572.0}, {"date": "2017-11-22", "close": 324.0, "volume": 421.0}, {"date": "2017-11-24", "close": 326.0, "volume": 491.0}, {"date": "2017-11-27", "close": 318.0, "volume": 503.0}, {"date": "2017-11-28", "close": 316.0, "volume": 519.0}, {"date": "2017-11-29", "close": 308.0, "volume": 971.0}, {"date": "2017-11-30", "close": 312.0, "volume": 463.0}, {"date": "2017-12-01", "close": 326.0, "volume": 1439.0}, {"date": "2017-12-04", "close": 330.0, "volume": 1178.0}, {"date": "2017-12-05", "close": 332.0, "volume": 736.0}, {"date": "2017-12-06", "close": 324.0, "volume": 718.0}, {"date": "2017-12-07", "close": 312.0, "volume": 740.0}, {"date": "2017-12-08", "close": 314.0, "volume": 614.0}, {"date": "2017-12-11", "close": 312.0, "volume": 653.0}, {"date": "2017-12-12", "close": 302.0, "volume": 1332.0}, {"date": "2017-12-13", "close": 292.0, "volume": 576.0}, {"date": "2017-12-14", "close": 294.0, "volume": 672.0}, {"date": "2017-12-15", "close": 290.0, "volume": 699.0}, {"date": "2017-12-18", "close": 292.0, "volume": 904.0}, {"date": "2017-12-19", "close": 292.0, "volume": 483.0}, {"date": "2017-12-20", "close": 296.0, "volume": 313.0}, {"date": "2017-12-21", "close": 292.0, "volume": 1379.0}, {"date": "2017-12-22", "close": 296.0, "volume": 893.0}, {"date": "2017-12-26", "close": 292.0, "volume": 740.0}, {"date": "2017-12-27", "close": 294.0, "volume": 617.0}, {"date": "2017-12-28", "close": 290.0, "volume": 1045.0}, {"date": "2017-12-29", "close": 282.0, "volume": 2606.0}, {"date": "2018-01-02", "close": 284.0, "volume": 843.0}, {"date": "2018-01-03", "close": 304.02, "volume": 1978.0}, {"date": "2018-01-04", "close": 318.02, "volume": 1304.0}, {"date": "2018-01-05", "close": 344.0, "volume": 4015.0}, {"date": "2018-01-08", "close": 324.0, "volume": 3166.0}, {"date": "2018-01-09", "close": 314.0, "volume": 1269.0}, {"date": "2018-01-10", "close": 306.0, "volume": 574.0}, {"date": "2018-01-11", "close": 320.0, "volume": 834.0}, {"date": "2018-01-12", "close": 308.0, "volume": 654.0}, {"date": "2018-01-16", "close": 298.0, "volume": 1001.0}, {"date": "2018-01-17", "close": 290.0, "volume": 727.0}, {"date": "2018-01-18", "close": 294.0, "volume": 281.0}, {"date": "2018-01-19", "close": 296.0, "volume": 345.0}, {"date": "2018-01-22", "close": 290.0, "volume": 6868.0}, {"date": "2018-01-23", "close": 290.02, "volume": 777.0}, {"date": "2018-01-24", "close": 292.0, "volume": 2306.0}, {"date": "2018-01-25", "close": 336.0, "volume": 6562.0}, {"date": "2018-01-26", "close": 398.0, "volume": 26405.0}, {"date": "2018-01-29", "close": 386.0, "volume": 5329.0}, {"date": "2018-01-30", "close": 384.0, "volume": 1663.0}, {"date": "2018-01-31", "close": 362.0, "volume": 2184.0}, {"date": "2018-02-01", "close": 344.02, "volume": 1171.0}, {"date": "2018-02-02", "close": 326.64, "volume": 1545.0}, {"date": "2018-02-05", "close": 308.0, "volume": 979.0}, {"date": "2018-02-06", "close": 306.0, "volume": 1362.0}, {"date": "2018-02-07", "close": 310.02, "volume": 855.0}, {"date": "2018-02-08", "close": 296.08, "volume": 835.0}, {"date": "2018-02-09", "close": 302.0, "volume": 2904.0}, {"date": "2018-02-12", "close": 294.0, "volume": 3599.0}, {"date": "2018-02-13", "close": 290.0, "volume": 1815.0}, {"date": "2018-02-14", "close": 282.0, "volume": 2440.0}, {"date": "2018-02-15", "close": 306.0, "volume": 4782.0}, {"date": "2018-02-16", "close": 296.0, "volume": 1636.0}, {"date": "2018-02-20", "close": 292.0, "volume": 648.0}, {"date": "2018-02-21", "close": 296.0, "volume": 695.0}, {"date": "2018-02-22", "close": 290.0, "volume": 724.0}, {"date": "2018-02-23", "close": 286.0, "volume": 900.0}, {"date": "2018-02-26", "close": 292.0, "volume": 776.0}, {"date": "2018-02-27", "close": 284.0, "volume": 762.0}, {"date": "2018-02-28", "close": 280.0, "volume": 784.0}, {"date": "2018-03-01", "close": 282.0, "volume": 1174.0}, {"date": "2018-03-02", "close": 278.0, "volume": 561.0}, {"date": "2018-03-05", "close": 286.0, "volume": 820.0}, {"date": "2018-03-06", "close": 282.0, "volume": 667.0}, {"date": "2018-03-07", "close": 296.0, "volume": 1044.0}, {"date": "2018-03-08", "close": 290.0, "volume": 594.0}, {"date": "2018-03-09", "close": 294.0, "volume": 659.0}, {"date": "2018-03-12", "close": 293.9, "volume": 345.0}, {"date": "2018-03-13", "close": 287.98, "volume": 351.0}, {"date": "2018-03-14", "close": 246.0, "volume": 4275.0}, {"date": "2018-03-15", "close": 251.98, "volume": 855.0}, {"date": "2018-03-16", "close": 248.0, "volume": 1269.0}, {"date": "2018-03-19", "close": 236.0, "volume": 715.0}, {"date": "2018-03-20", "close": 230.0, "volume": 849.0}, {"date": "2018-03-21", "close": 226.0, "volume": 893.0}, {"date": "2018-03-22", "close": 222.0, "volume": 1006.0}, {"date": "2018-03-23", "close": 210.0, "volume": 1328.0}, {"date": "2018-03-26", "close": 195.62, "volume": 2398.0}, {"date": "2018-03-27", "close": 178.0, "volume": 4637.0}, {"date": "2018-03-28", "close": 146.02, "volume": 4379.0}, {"date": "2018-03-29", "close": 101.8, "volume": 29501.0}, {"date": "2018-04-02", "close": 104.8, "volume": 5148.0}, {"date": "2018-04-03", "close": 98.8, "volume": 4189.0}, {"date": "2018-04-04", "close": 101.62, "volume": 2649.0}, {"date": "2018-04-05", "close": 101.8, "volume": 3653.0}, {"date": "2018-04-06", "close": 106.02, "volume": 9210.0}, {"date": "2018-04-09", "close": 105.04, "volume": 9445.0}, {"date": "2018-04-10", "close": 103.0, "volume": 5901.0}, {"date": "2018-04-11", "close": 97.52, "volume": 4457.0}, {"date": "2018-04-12", "close": 99.0, "volume": 12194.0}, {"date": "2018-04-13", "close": 99.0, "volume": 13352.0}, {"date": "2018-04-16", "close": 92.78, "volume": 9096.0}, {"date": "2018-04-17", "close": 97.62, "volume": 10642.0}, {"date": "2018-04-18", "close": 96.4, "volume": 9980.0}, {"date": "2018-04-19", "close": 89.52, "volume": 11130.0}, {"date": "2018-04-20", "close": 90.68, "volume": 3282.0}, {"date": "2018-04-23", "close": 88.0, "volume": 6463.0}, {"date": "2018-04-24", "close": 86.58, "volume": 4159.0}, {"date": "2018-04-25", "close": 92.98, "volume": 3661.0}, {"date": "2018-04-26", "close": 94.4, "volume": 3624.0}, {"date": "2018-04-27", "close": 91.56, "volume": 4551.0}, {"date": "2018-04-30", "close": 90.48, "volume": 2749.0}, {"date": "2018-05-01", "close": 91.92, "volume": 1258.0}, {"date": "2018-05-02", "close": 93.2, "volume": 2136.0}, {"date": "2018-05-03", "close": 89.0, "volume": 2260.0}, {"date": "2018-05-04", "close": 92.0, "volume": 2142.0}, {"date": "2018-05-07", "close": 93.2, "volume": 12430.0}, {"date": "2018-05-08", "close": 90.52, "volume": 2343.0}, {"date": "2018-05-09", "close": 87.84, "volume": 2992.0}, {"date": "2018-05-10", "close": 89.96, "volume": 2257.0}, {"date": "2018-05-11", "close": 88.54, "volume": 1937.0}, {"date": "2018-05-14", "close": 91.0, "volume": 1391.0}, {"date": "2018-05-15", "close": 91.48, "volume": 1543.0}, {"date": "2018-05-16", "close": 91.2, "volume": 1736.0}, {"date": "2018-05-17", "close": 91.9384, "volume": 13926.0}, {"date": "2018-05-18", "close": 92.46, "volume": 2924.0}, {"date": "2018-05-21", "close": 91.92, "volume": 8161.0}, {"date": "2018-05-22", "close": 91.76, "volume": 2986.0}, {"date": "2018-05-23", "close": 89.58, "volume": 2050.0}, {"date": "2018-05-24", "close": 88.88, "volume": 3057.0}, {"date": "2018-05-25", "close": 86.88, "volume": 2208.0}, {"date": "2018-05-29", "close": 87.84, "volume": 2242.0}, {"date": "2018-05-30", "close": 89.5, "volume": 2110.0}, {"date": "2018-05-31", "close": 94.84, "volume": 3997.0}, {"date": "2018-06-01", "close": 98.0, "volume": 25483.0}, {"date": "2018-06-04", "close": 96.2, "volume": 5361.0}, {"date": "2018-06-05", "close": 93.6, "volume": 3140.0}, {"date": "2018-06-06", "close": 93.3, "volume": 2676.0}, {"date": "2018-06-07", "close": 102.38, "volume": 12141.0}, {"date": "2018-06-08", "close": 110.82, "volume": 22764.0}, {"date": "2018-06-11", "close": 120.0, "volume": 71415.0}, {"date": "2018-06-12", "close": 110.44, "volume": 14543.0}, {"date": "2018-06-13", "close": 117.6, "volume": 25499.0}, {"date": "2018-06-14", "close": 113.26, "volume": 11709.0}, {"date": "2018-06-15", "close": 116.92, "volume": 5372.0}, {"date": "2018-06-18", "close": 113.32, "volume": 5201.0}, {"date": "2018-06-19", "close": 111.0, "volume": 6964.0}, {"date": "2018-06-20", "close": 106.0634, "volume": 6208.0}, {"date": "2018-06-21", "close": 102.1882, "volume": 2988.0}, {"date": "2018-06-22", "close": 113.06, "volume": 10958.0}, {"date": "2018-06-25", "close": 112.08, "volume": 27829.0}, {"date": "2018-06-26", "close": 100.02, "volume": 12763.0}, {"date": "2018-06-27", "close": 93.02, "volume": 6919.0}, {"date": "2018-06-28", "close": 88.0, "volume": 7436.0}, {"date": "2018-06-29", "close": 90.0, "volume": 3330.0}, {"date": "2018-07-02", "close": 89.72, "volume": 2323.0}, {"date": "2018-07-03", "close": 89.82, "volume": 1049.0}, {"date": "2018-07-05", "close": 96.04, "volume": 2880.0}, {"date": "2018-07-06", "close": 112.4, "volume": 8577.0}, {"date": "2018-07-09", "close": 104.02, "volume": 6009.0}, {"date": "2018-07-10", "close": 104.04, "volume": 1144.0}, {"date": "2018-07-11", "close": 106.82, "volume": 2125.0}, {"date": "2018-07-12", "close": 109.98, "volume": 2831.0}, {"date": "2018-07-13", "close": 109.964, "volume": 2915.0}, {"date": "2018-07-16", "close": 106.0146, "volume": 1560.0}, {"date": "2018-07-17", "close": 104.6, "volume": 11144.0}, {"date": "2018-07-18", "close": 98.0, "volume": 2653.0}, {"date": "2018-07-19", "close": 96.6, "volume": 2176.0}, {"date": "2018-07-20", "close": 97.56, "volume": 1417.0}, {"date": "2018-07-23", "close": 101.74, "volume": 2661.0}, {"date": "2018-07-24", "close": 98.58, "volume": 1221.0}, {"date": "2018-07-25", "close": 98.0, "volume": 906.0}, {"date": "2018-07-26", "close": 94.6, "volume": 1585.0}, {"date": "2018-07-27", "close": 90.932, "volume": 1191.0}, {"date": "2018-07-30", "close": 92.0, "volume": 1577.0}, {"date": "2018-07-31", "close": 92.0, "volume": 1132.0}, {"date": "2018-08-01", "close": 94.2, "volume": 701.0}, {"date": "2018-08-02", "close": 98.52, "volume": 1269.0}, {"date": "2018-08-03", "close": 87.2, "volume": 5761.0}, {"date": "2018-08-06", "close": 81.6, "volume": 4622.0}, {"date": "2018-08-07", "close": 74.98, "volume": 3920.0}, {"date": "2018-08-08", "close": 62.96, "volume": 13944.0}, {"date": "2018-08-09", "close": 60.46, "volume": 5354.0}, {"date": "2018-08-10", "close": 62.0, "volume": 3421.0}, {"date": "2018-08-13", "close": 62.32, "volume": 3290.0}, {"date": "2018-08-14", "close": 68.78, "volume": 4678.0}, {"date": "2018-08-15", "close": 71.72, "volume": 3446.0}, {"date": "2018-08-16", "close": 68.0, "volume": 3195.0}, {"date": "2018-08-17", "close": 67.34, "volume": 2496.0}, {"date": "2018-08-20", "close": 70.0, "volume": 1182.0}, {"date": "2018-08-21", "close": 67.82, "volume": 3556.0}, {"date": "2018-08-22", "close": 70.56, "volume": 1118.0}, {"date": "2018-08-23", "close": 74.04, "volume": 2924.0}, {"date": "2018-08-24", "close": 72.0, "volume": 1650.0}, {"date": "2018-08-27", "close": 80.2, "volume": 3457.0}, {"date": "2018-08-28", "close": 85.0, "volume": 2761.0}, {"date": "2018-08-29", "close": 83.42, "volume": 1527.0}, {"date": "2018-08-30", "close": 89.6, "volume": 2532.0}, {"date": "2018-08-31", "close": 88.0, "volume": 1790.0}, {"date": "2018-09-04", "close": 90.0, "volume": 2928.0}, {"date": "2018-09-05", "close": 88.02, "volume": 1868.0}, {"date": "2018-09-06", "close": 81.42, "volume": 2191.0}, {"date": "2018-09-07", "close": 84.02, "volume": 1543.0}, {"date": "2018-09-10", "close": 82.0, "volume": 1473.0}, {"date": "2018-09-11", "close": 83.0, "volume": 927.0}, {"date": "2018-09-12", "close": 80.4, "volume": 1166.0}, {"date": "2018-09-13", "close": 76.0, "volume": 2119.0}, {"date": "2018-09-14", "close": 73.1, "volume": 1981.0}, {"date": "2018-09-17", "close": 77.02, "volume": 1271.0}, {"date": "2018-09-18", "close": 83.28, "volume": 1987.0}, {"date": "2018-09-19", "close": 76.46, "volume": 2208.0}, {"date": "2018-09-20", "close": 78.26, "volume": 1031.0}, {"date": "2018-09-21", "close": 78.58, "volume": 1683.0}, {"date": "2018-09-24", "close": 76.6, "volume": 1103.0}, {"date": "2018-09-25", "close": 73.68, "volume": 1588.0}, {"date": "2018-09-26", "close": 74.2, "volume": 879.0}, {"date": "2018-09-27", "close": 76.0, "volume": 1473.0}, {"date": "2018-09-28", "close": 74.0, "volume": 1317.0}, {"date": "2018-10-01", "close": 83.0, "volume": 2191.0}, {"date": "2018-10-02", "close": 79.98, "volume": 1244.0}, {"date": "2018-10-03", "close": 87.78, "volume": 4671.0}, {"date": "2018-10-04", "close": 80.74, "volume": 2173.0}, {"date": "2018-10-05", "close": 82.0, "volume": 674.0}, {"date": "2018-10-08", "close": 77.8, "volume": 1372.0}, {"date": "2018-10-09", "close": 72.6, "volume": 1502.0}, {"date": "2018-10-10", "close": 71.0, "volume": 1288.0}, {"date": "2018-10-11", "close": 66.0, "volume": 1865.0}, {"date": "2018-10-12", "close": 72.58, "volume": 1698.0}, {"date": "2018-10-15", "close": 72.0, "volume": 1080.0}, {"date": "2018-10-16", "close": 70.4, "volume": 1020.0}, {"date": "2018-10-17", "close": 68.68, "volume": 1118.0}, {"date": "2018-10-18", "close": 70.291, "volume": 812.0}, {"date": "2018-10-19", "close": 69.36, "volume": 1130.0}, {"date": "2018-10-22", "close": 68.4, "volume": 687.0}, {"date": "2018-10-23", "close": 68.0, "volume": 705.0}, {"date": "2018-10-24", "close": 65.02, "volume": 730.0}, {"date": "2018-10-25", "close": 65.7, "volume": 506.0}, {"date": "2018-10-26", "close": 67.92, "volume": 1179.0}, {"date": "2018-10-29", "close": 69.46, "volume": 645.0}, {"date": "2018-10-30", "close": 80.0, "volume": 4975.0}, {"date": "2018-10-31", "close": 74.88, "volume": 975.0}, {"date": "2018-11-01", "close": 78.6, "volume": 2661.0}, {"date": "2018-11-02", "close": 82.9, "volume": 2188.0}, {"date": "2018-11-05", "close": 81.36, "volume": 1623.0}, {"date": "2018-11-06", "close": 76.0, "volume": 1783.0}, {"date": "2018-11-07", "close": 80.58, "volume": 1860.0}, {"date": "2018-11-08", "close": 87.52, "volume": 1195.0}, {"date": "2018-11-09", "close": 80.42, "volume": 1831.0}, {"date": "2018-11-12", "close": 82.94, "volume": 992.0}, {"date": "2018-11-13", "close": 85.12, "volume": 2979.0}, {"date": "2018-11-14", "close": 82.38, "volume": 575.0}, {"date": "2018-11-15", "close": 76.6, "volume": 1429.0}, {"date": "2018-11-16", "close": 83.04, "volume": 770.0}, {"date": "2018-11-19", "close": 80.48, "volume": 1946.0}, {"date": "2018-11-20", "close": 78.5, "volume": 984.0}, {"date": "2018-11-21", "close": 74.0, "volume": 3797.0}, {"date": "2018-11-23", "close": 77.9266, "volume": 473.0}, {"date": "2018-11-26", "close": 83.8, "volume": 1160.0}, {"date": "2018-11-27", "close": 81.46, "volume": 1018.0}, {"date": "2018-11-28", "close": 75.42, "volume": 1830.0}, {"date": "2018-11-29", "close": 75.16, "volume": 2404.0}, {"date": "2018-11-30", "close": 73.32, "volume": 1213.0}, {"date": "2018-12-03", "close": 76.96, "volume": 1947.0}, {"date": "2018-12-04", "close": 74.98, "volume": 668.0}, {"date": "2018-12-06", "close": 73.0, "volume": 922.0}, {"date": "2018-12-07", "close": 73.6, "volume": 2282.0}, {"date": "2018-12-10", "close": 76.88, "volume": 644.0}, {"date": "2018-12-11", "close": 74.58, "volume": 763.0}, {"date": "2018-12-12", "close": 74.0, "volume": 954.0}, {"date": "2018-12-13", "close": 71.84, "volume": 1765.0}, {"date": "2018-12-14", "close": 73.16, "volume": 1108.0}, {"date": "2018-12-17", "close": 67.0, "volume": 2063.0}, {"date": "2018-12-18", "close": 67.2, "volume": 1420.0}, {"date": "2018-12-19", "close": 68.18, "volume": 819.0}, {"date": "2018-12-20", "close": 62.4, "volume": 1547.0}, {"date": "2018-12-21", "close": 61.0, "volume": 1628.0}, {"date": "2018-12-24", "close": 60.52, "volume": 500.0}, {"date": "2018-12-26", "close": 61.08, "volume": 803.0}, {"date": "2018-12-27", "close": 60.2, "volume": 1329.0}, {"date": "2018-12-28", "close": 60.02, "volume": 1098.0}, {"date": "2018-12-31", "close": 48.02, "volume": 6494.0}, {"date": "2019-01-02", "close": 54.0, "volume": 2437.0}, {"date": "2019-01-03", "close": 54.0, "volume": 1579.0}, {"date": "2019-01-04", "close": 65.66, "volume": 3592.0}, {"date": "2019-01-07", "close": 63.2, "volume": 1906.0}, {"date": "2019-01-08", "close": 64.1, "volume": 2922.0}, {"date": "2019-01-09", "close": 61.42, "volume": 1463.0}, {"date": "2019-01-10", "close": 59.92, "volume": 1307.0}, {"date": "2019-01-11", "close": 55.98, "volume": 3018.0}, {"date": "2019-01-14", "close": 53.98, "volume": 1585.0}, {"date": "2019-01-15", "close": 51.6, "volume": 2241.0}, {"date": "2019-01-16", "close": 50.2, "volume": 1553.0}, {"date": "2019-01-17", "close": 49.46, "volume": 1277.0}, {"date": "2019-01-18", "close": 48.92, "volume": 960.0}, {"date": "2019-01-22", "close": 45.58, "volume": 2640.0}, {"date": "2019-01-23", "close": 44.9, "volume": 4281.0}, {"date": "2019-01-24", "close": 44.0, "volume": 2196.0}, {"date": "2019-01-25", "close": 42.0, "volume": 3018.0}, {"date": "2019-01-28", "close": 37.96, "volume": 8972.0}, {"date": "2019-01-29", "close": 36.78, "volume": 10098.0}, {"date": "2019-01-30", "close": 35.7, "volume": 7294.0}, {"date": "2019-01-31", "close": 25.6, "volume": 51807.0}, {"date": "2019-02-01", "close": 29.8, "volume": 23489.0}, {"date": "2019-02-04", "close": 31.58, "volume": 15321.0}, {"date": "2019-02-05", "close": 28.62, "volume": 19188.0}, {"date": "2019-02-06", "close": 29.6, "volume": 77617.0}, {"date": "2019-02-07", "close": 26.8, "volume": 322891.0}, {"date": "2019-02-08", "close": 18.0, "volume": 141183.0}, {"date": "2019-02-11", "close": 16.5, "volume": 53259.0}, {"date": "2019-02-12", "close": 15.356, "volume": 27664.0}, {"date": "2019-02-13", "close": 16.204, "volume": 32151.0}, {"date": "2019-02-14", "close": 21.146, "volume": 222952.0}, {"date": "2019-02-15", "close": 20.4, "volume": 84364.0}, {"date": "2019-02-19", "close": 19.004, "volume": 30933.0}, {"date": "2019-02-20", "close": 18.14, "volume": 25655.0}, {"date": "2019-02-21", "close": 17.318, "volume": 9605.0}, {"date": "2019-02-22", "close": 17.202, "volume": 13708.0}, {"date": "2019-02-25", "close": 19.906, "volume": 20960.0}, {"date": "2019-02-26", "close": 21.4, "volume": 35771.0}, {"date": "2019-02-27", "close": 20.6, "volume": 17831.0}, {"date": "2019-02-28", "close": 20.8, "volume": 9303.0}, {"date": "2019-03-01", "close": 21.6, "volume": 40658.0}, {"date": "2019-03-04", "close": 23.4, "volume": 31540.0}, {"date": "2019-03-05", "close": 22.8, "volume": 12905.0}, {"date": "2019-03-06", "close": 22.4, "volume": 8018.0}, {"date": "2019-03-07", "close": 25.4, "volume": 85449.0}, {"date": "2019-03-08", "close": 35.4, "volume": 400912.0}, {"date": "2019-03-11", "close": 30.6, "volume": 47442.0}, {"date": "2019-03-12", "close": 30.2, "volume": 64536.0}, {"date": "2019-03-13", "close": 28.4, "volume": 25494.0}, {"date": "2019-03-14", "close": 33.8, "volume": 58968.0}, {"date": "2019-03-15", "close": 32.6, "volume": 29967.0}, {"date": "2019-03-18", "close": 36.6, "volume": 47590.0}, {"date": "2019-03-19", "close": 36.0, "volume": 20219.0}, {"date": "2019-03-20", "close": 30.2, "volume": 44589.0}, {"date": "2019-03-21", "close": 27.6, "volume": 21738.0}, {"date": "2019-03-22", "close": 27.0, "volume": 8619.0}, {"date": "2019-03-25", "close": 25.0, "volume": 14592.0}, {"date": "2019-03-26", "close": 24.0, "volume": 10007.0}, {"date": "2019-03-27", "close": 23.8, "volume": 10899.0}, {"date": "2019-03-28", "close": 25.6, "volume": 7498.0}, {"date": "2019-03-29", "close": 25.4, "volume": 7347.0}, {"date": "2019-04-01", "close": 46.2, "volume": 2904997.0}, {"date": "2019-04-02", "close": 40.4, "volume": 245962.0}, {"date": "2019-04-03", "close": 31.2, "volume": 123232.0}, {"date": "2019-04-04", "close": 24.0, "volume": 301129.0}, {"date": "2019-04-05", "close": 25.0, "volume": 82731.0}, {"date": "2019-04-08", "close": 24.6, "volume": 56688.0}, {"date": "2019-04-09", "close": 23.6, "volume": 47187.0}, {"date": "2019-04-10", "close": 23.2, "volume": 49864.0}, {"date": "2019-04-11", "close": 23.0, "volume": 27457.0}, {"date": "2019-04-12", "close": 22.4, "volume": 43264.0}, {"date": "2019-04-15", "close": 21.6, "volume": 254911.0}, {"date": "2019-04-16", "close": 22.0, "volume": 65218.0}, {"date": "2019-04-17", "close": 21.8, "volume": 32069.0}, {"date": "2019-04-18", "close": 20.6, "volume": 28716.0}, {"date": "2019-04-22", "close": 21.8, "volume": 28763.0}, {"date": "2019-04-23", "close": 21.2, "volume": 18660.0}, {"date": "2019-04-24", "close": 21.8, "volume": 25792.0}, {"date": "2019-04-25", "close": 20.6, "volume": 28671.0}, {"date": "2019-04-26", "close": 19.6, "volume": 57609.0}, {"date": "2019-04-29", "close": 19.8, "volume": 19578.0}, {"date": "2019-04-30", "close": 20.6, "volume": 29135.0}, {"date": "2019-05-01", "close": 20.4, "volume": 25778.0}, {"date": "2019-05-02", "close": 21.8, "volume": 87923.0}, {"date": "2019-05-03", "close": 22.4, "volume": 55961.0}, {"date": "2019-05-06", "close": 22.0, "volume": 34029.0}, {"date": "2019-05-07", "close": 21.6, "volume": 22395.0}, {"date": "2019-05-08", "close": 21.0, "volume": 21885.0}, {"date": "2019-05-09", "close": 21.0, "volume": 17043.0}, {"date": "2019-05-10", "close": 21.8, "volume": 30349.0}, {"date": "2019-05-13", "close": 21.6, "volume": 46118.0}, {"date": "2019-05-14", "close": 23.0, "volume": 108417.0}, {"date": "2019-05-15", "close": 22.0, "volume": 95857.0}, {"date": "2019-05-16", "close": 21.2, "volume": 54726.0}, {"date": "2019-05-17", "close": 20.4, "volume": 40652.0}, {"date": "2019-05-20", "close": 20.8, "volume": 23670.0}, {"date": "2019-05-21", "close": 21.2, "volume": 20276.0}, {"date": "2019-05-22", "close": 21.2, "volume": 25333.0}, {"date": "2019-05-23", "close": 21.0, "volume": 40188.0}, {"date": "2019-05-24", "close": 21.0, "volume": 24760.0}, {"date": "2019-05-28", "close": 21.0, "volume": 24883.0}, {"date": "2019-05-29", "close": 20.6, "volume": 25262.0}, {"date": "2019-05-30", "close": 19.8, "volume": 26593.0}, {"date": "2019-05-31", "close": 20.4, "volume": 16530.0}, {"date": "2019-06-03", "close": 19.652, "volume": 30023.0}, {"date": "2019-06-04", "close": 20.8, "volume": 17630.0}, {"date": "2019-06-05", "close": 20.6, "volume": 20285.0}, {"date": "2019-06-06", "close": 19.824, "volume": 18977.0}, {"date": "2019-06-07", "close": 19.668, "volume": 21771.0}, {"date": "2019-06-10", "close": 19.586, "volume": 7873.0}, {"date": "2019-06-11", "close": 19.1, "volume": 15349.0}, {"date": "2019-06-12", "close": 18.982, "volume": 24103.0}, {"date": "2019-06-13", "close": 19.184, "volume": 5592.0}, {"date": "2019-06-14", "close": 19.302, "volume": 10586.0}, {"date": "2019-06-17", "close": 19.168, "volume": 6291.0}, {"date": "2019-06-18", "close": 19.604, "volume": 12036.0}, {"date": "2019-06-19", "close": 19.6, "volume": 6256.0}, {"date": "2019-06-20", "close": 19.484, "volume": 6827.0}, {"date": "2019-06-21", "close": 19.422, "volume": 8643.0}, {"date": "2019-06-24", "close": 19.004, "volume": 7036.0}, {"date": "2019-06-25", "close": 18.902, "volume": 9670.0}, {"date": "2019-06-26", "close": 18.598, "volume": 7587.0}, {"date": "2019-06-27", "close": 18.75, "volume": 4475.0}, {"date": "2019-06-28", "close": 18.438, "volume": 8950.0}, {"date": "2019-07-01", "close": 18.912, "volume": 7796.0}, {"date": "2019-07-02", "close": 18.8, "volume": 3052.0}, {"date": "2019-07-03", "close": 18.31, "volume": 13424.0}, {"date": "2019-07-05", "close": 18.726, "volume": 6428.0}, {"date": "2019-07-08", "close": 18.2, "volume": 12052.0}, {"date": "2019-07-09", "close": 18.542, "volume": 26240.0}, {"date": "2019-07-10", "close": 18.0, "volume": 16576.0}, {"date": "2019-07-11", "close": 18.022, "volume": 17003.0}, {"date": "2019-07-12", "close": 17.8, "volume": 10249.0}, {"date": "2019-07-15", "close": 17.996, "volume": 4981.0}, {"date": "2019-07-16", "close": 18.498, "volume": 15921.0}, {"date": "2019-07-17", "close": 18.35, "volume": 4778.0}, {"date": "2019-07-18", "close": 18.18, "volume": 4891.0}, {"date": "2019-07-19", "close": 17.936, "volume": 7975.0}, {"date": "2019-07-22", "close": 18.2, "volume": 4564.0}, {"date": "2019-07-23", "close": 17.9, "volume": 4919.0}, {"date": "2019-07-24", "close": 17.96, "volume": 6250.0}, {"date": "2019-07-25", "close": 18.0, "volume": 5736.0}, {"date": "2019-07-26", "close": 17.984, "volume": 4432.0}, {"date": "2019-07-29", "close": 17.828, "volume": 11496.0}, {"date": "2019-07-30", "close": 18.2139, "volume": 8530.0}, {"date": "2019-07-31", "close": 17.4, "volume": 8164.0}, {"date": "2019-08-01", "close": 17.3, "volume": 5788.0}, {"date": "2019-08-02", "close": 17.22, "volume": 8295.0}, {"date": "2019-08-05", "close": 16.68, "volume": 8831.0}, {"date": "2019-08-06", "close": 16.4, "volume": 5986.0}, {"date": "2019-08-07", "close": 16.2, "volume": 6361.0}, {"date": "2019-08-08", "close": 17.0, "volume": 3973.0}, {"date": "2019-08-09", "close": 16.906, "volume": 2538.0}, {"date": "2019-08-12", "close": 16.9684, "volume": 1791.0}, {"date": "2019-08-13", "close": 17.4, "volume": 4539.0}, {"date": "2019-08-14", "close": 16.6, "volume": 7218.0}, {"date": "2019-08-15", "close": 16.196, "volume": 5229.0}, {"date": "2019-08-16", "close": 16.202, "volume": 5679.0}, {"date": "2019-08-19", "close": 16.8, "volume": 19936.0}, {"date": "2019-08-20", "close": 17.2262, "volume": 4280.0}, {"date": "2019-08-21", "close": 17.2, "volume": 2668.0}, {"date": "2019-08-22", "close": 18.6, "volume": 75008.0}, {"date": "2019-08-23", "close": 17.82, "volume": 92253.0}, {"date": "2019-08-26", "close": 18.178, "volume": 10189.0}, {"date": "2019-08-27", "close": 17.748, "volume": 5675.0}, {"date": "2019-08-28", "close": 18.178, "volume": 8919.0}, {"date": "2019-08-29", "close": 17.9, "volume": 7829.0}, {"date": "2019-08-30", "close": 17.7, "volume": 2149.0}, {"date": "2019-09-03", "close": 17.8, "volume": 3867.0}, {"date": "2019-09-04", "close": 17.202, "volume": 3925.0}, {"date": "2019-09-05", "close": 17.422, "volume": 2888.0}, {"date": "2019-09-06", "close": 17.431, "volume": 3747.0}, {"date": "2019-09-09", "close": 17.202, "volume": 3809.0}, {"date": "2019-09-10", "close": 17.58, "volume": 4324.0}, {"date": "2019-09-11", "close": 17.8, "volume": 10422.0}, {"date": "2019-09-12", "close": 17.3, "volume": 3983.0}, {"date": "2019-09-13", "close": 17.398, "volume": 4347.0}, {"date": "2019-09-16", "close": 17.2, "volume": 3385.0}, {"date": "2019-09-17", "close": 17.106, "volume": 2928.0}, {"date": "2019-09-18", "close": 17.124, "volume": 4797.0}, {"date": "2019-09-19", "close": 16.874, "volume": 4757.0}, {"date": "2019-09-20", "close": 17.564, "volume": 4725.0}, {"date": "2019-09-23", "close": 17.338, "volume": 2599.0}, {"date": "2019-09-24", "close": 16.596, "volume": 3662.0}, {"date": "2019-09-25", "close": 16.138, "volume": 6483.0}, {"date": "2019-09-26", "close": 16.6, "volume": 5544.0}, {"date": "2019-09-27", "close": 16.4, "volume": 6585.0}, {"date": "2019-09-30", "close": 16.36, "volume": 5260.0}, {"date": "2019-10-01", "close": 16.0, "volume": 4145.0}, {"date": "2019-10-02", "close": 15.2, "volume": 3123.0}, {"date": "2019-10-03", "close": 15.198, "volume": 4904.0}, {"date": "2019-10-04", "close": 15.0, "volume": 1935.0}, {"date": "2019-10-07", "close": 15.03, "volume": 9055.0}, {"date": "2019-10-08", "close": 14.6, "volume": 5009.0}, {"date": "2019-10-09", "close": 14.4, "volume": 1860.0}, {"date": "2019-10-10", "close": 14.202, "volume": 3187.0}, {"date": "2019-10-11", "close": 14.312, "volume": 4030.0}, {"date": "2019-10-14", "close": 14.8, "volume": 6125.0}, {"date": "2019-10-15", "close": 14.572, "volume": 1870.0}, {"date": "2019-10-16", "close": 14.2, "volume": 5319.0}, {"date": "2019-10-17", "close": 14.1, "volume": 4145.0}, {"date": "2019-10-18", "close": 14.13, "volume": 2236.0}, {"date": "2019-10-21", "close": 13.6, "volume": 8217.0}, {"date": "2019-10-22", "close": 13.68, "volume": 11175.0}, {"date": "2019-10-23", "close": 14.2, "volume": 6754.0}, {"date": "2019-10-24", "close": 14.028, "volume": 1937.0}, {"date": "2019-10-25", "close": 14.004, "volume": 1504.0}, {"date": "2019-10-28", "close": 15.0358, "volume": 11169.0}, {"date": "2019-10-29", "close": 14.8, "volume": 3118.0}, {"date": "2019-10-30", "close": 15.794, "volume": 11232.0}, {"date": "2019-10-31", "close": 16.66, "volume": 17939.0}, {"date": "2019-11-01", "close": 16.65, "volume": 12816.0}, {"date": "2019-11-04", "close": 16.4, "volume": 4883.0}, {"date": "2019-11-05", "close": 15.85, "volume": 4453.0}, {"date": "2019-11-06", "close": 16.3, "volume": 2804.0}, {"date": "2019-11-07", "close": 16.0, "volume": 3394.0}, {"date": "2019-11-08", "close": 15.944, "volume": 4303.0}, {"date": "2019-11-11", "close": 16.275, "volume": 4281.0}, {"date": "2019-11-12", "close": 16.31, "volume": 2497.0}, {"date": "2019-11-13", "close": 16.218, "volume": 5656.0}, {"date": "2019-11-14", "close": 15.2958, "volume": 6519.0}, {"date": "2019-11-15", "close": 15.2, "volume": 5571.0}, {"date": "2019-11-18", "close": 15.73, "volume": 6217.0}, {"date": "2019-11-19", "close": 16.3057, "volume": 6652.0}, {"date": "2019-11-20", "close": 15.698, "volume": 6267.0}, {"date": "2019-11-21", "close": 16.0, "volume": 11405.0}, {"date": "2019-11-22", "close": 16.2, "volume": 3414.0}, {"date": "2019-11-25", "close": 15.998, "volume": 7193.0}, {"date": "2019-11-26", "close": 16.309, "volume": 13033.0}, {"date": "2019-11-27", "close": 16.362, "volume": 10495.0}, {"date": "2019-11-29", "close": 16.652, "volume": 2545.0}, {"date": "2019-12-02", "close": 16.802, "volume": 9360.0}, {"date": "2019-12-03", "close": 16.7277, "volume": 14216.0}, {"date": "2019-12-04", "close": 17.2, "volume": 9648.0}, {"date": "2019-12-05", "close": 16.7, "volume": 7017.0}, {"date": "2019-12-06", "close": 17.376, "volume": 12231.0}, {"date": "2019-12-09", "close": 17.5, "volume": 5156.0}, {"date": "2019-12-10", "close": 17.44, "volume": 9461.0}, {"date": "2019-12-11", "close": 17.396, "volume": 3593.0}, {"date": "2019-12-12", "close": 17.2712, "volume": 3333.0}, {"date": "2019-12-13", "close": 17.002, "volume": 5637.0}, {"date": "2019-12-16", "close": 16.6, "volume": 4724.0}, {"date": "2019-12-17", "close": 16.5, "volume": 8070.0}, {"date": "2019-12-18", "close": 16.6, "volume": 6127.0}, {"date": "2019-12-19", "close": 16.8, "volume": 2849.0}, {"date": "2019-12-20", "close": 16.446, "volume": 9378.0}, {"date": "2019-12-23", "close": 17.0, "volume": 2229.0}, {"date": "2019-12-24", "close": 16.978, "volume": 2568.0}, {"date": "2019-12-26", "close": 16.954, "volume": 4930.0}, {"date": "2019-12-27", "close": 16.8, "volume": 2671.0}, {"date": "2019-12-30", "close": 16.82, "volume": 17979.0}, {"date": "2019-12-31", "close": 17.2, "volume": 8575.0}, {"date": "2020-01-02", "close": 32.4, "volume": 1794197.0}, {"date": "2020-01-03", "close": 30.2, "volume": 195334.0}, {"date": "2020-01-06", "close": 31.8, "volume": 167625.0}, {"date": "2020-01-07", "close": 30.4, "volume": 58814.0}, {"date": "2020-01-08", "close": 30.0, "volume": 80103.0}, {"date": "2020-01-09", "close": 30.8, "volume": 44916.0}, {"date": "2020-01-10", "close": 31.0, "volume": 21548.0}, {"date": "2020-01-13", "close": 29.2, "volume": 33213.0}, {"date": "2020-01-14", "close": 30.2, "volume": 18375.0}, {"date": "2020-01-15", "close": 30.2, "volume": 18847.0}, {"date": "2020-01-16", "close": 31.0, "volume": 48437.0}, {"date": "2020-01-17", "close": 32.6, "volume": 58534.0}, {"date": "2020-01-21", "close": 32.2, "volume": 24441.0}, {"date": "2020-01-22", "close": 31.6, "volume": 18722.0}, {"date": "2020-01-23", "close": 32.0, "volume": 16592.0}, {"date": "2020-01-24", "close": 32.4, "volume": 21991.0}, {"date": "2020-01-27", "close": 32.6, "volume": 30789.0}, {"date": "2020-01-28", "close": 35.6, "volume": 72644.0}, {"date": "2020-01-29", "close": 36.4, "volume": 30059.0}, {"date": "2020-01-30", "close": 35.0, "volume": 75440.0}, {"date": "2020-01-31", "close": 33.4, "volume": 28633.0}, {"date": "2020-02-03", "close": 33.4, "volume": 18460.0}, {"date": "2020-02-04", "close": 32.2, "volume": 25815.0}, {"date": "2020-02-05", "close": 31.8, "volume": 15136.0}, {"date": "2020-02-06", "close": 30.4, "volume": 23838.0}, {"date": "2020-02-07", "close": 30.6, "volume": 11073.0}, {"date": "2020-02-10", "close": 30.0, "volume": 13204.0}, {"date": "2020-02-11", "close": 28.4, "volume": 40882.0}, {"date": "2020-02-12", "close": 28.8, "volume": 10746.0}, {"date": "2020-02-13", "close": 28.8, "volume": 8643.0}, {"date": "2020-02-14", "close": 29.8, "volume": 13838.0}, {"date": "2020-02-18", "close": 33.0, "volume": 46762.0}, {"date": "2020-02-19", "close": 31.2, "volume": 13760.0}, {"date": "2020-02-20", "close": 31.6, "volume": 10899.0}, {"date": "2020-02-21", "close": 30.8, "volume": 11462.0}, {"date": "2020-02-24", "close": 28.8, "volume": 23082.0}, {"date": "2020-02-25", "close": 27.8, "volume": 24180.0}, {"date": "2020-02-26", "close": 27.8, "volume": 9788.0}, {"date": "2020-02-27", "close": 27.8, "volume": 20340.0}, {"date": "2020-02-28", "close": 32.0, "volume": 97726.0}, {"date": "2020-03-02", "close": 33.2, "volume": 39838.0}, {"date": "2020-03-03", "close": 32.6, "volume": 27793.0}, {"date": "2020-03-04", "close": 32.2, "volume": 22201.0}, {"date": "2020-03-05", "close": 33.366, "volume": 20610.0}, {"date": "2020-03-06", "close": 33.4, "volume": 17608.0}, {"date": "2020-03-09", "close": 29.4, "volume": 28266.0}, {"date": "2020-03-10", "close": 28.8, "volume": 18729.0}, {"date": "2020-03-11", "close": 27.6, "volume": 19544.0}, {"date": "2020-03-12", "close": 24.6, "volume": 32920.0}, {"date": "2020-03-13", "close": 23.6, "volume": 25161.0}, {"date": "2020-03-16", "close": 20.2, "volume": 18858.0}, {"date": "2020-03-17", "close": 19.8, "volume": 33937.0}, {"date": "2020-03-18", "close": 18.352, "volume": 26686.0}, {"date": "2020-03-19", "close": 20.4, "volume": 17567.0}, {"date": "2020-03-20", "close": 22.2, "volume": 30077.0}, {"date": "2020-03-23", "close": 26.0, "volume": 95540.0}, {"date": "2020-03-24", "close": 25.8, "volume": 36999.0}, {"date": "2020-03-25", "close": 24.2, "volume": 20824.0}, {"date": "2020-03-26", "close": 21.4, "volume": 50592.0}, {"date": "2020-03-27", "close": 23.0, "volume": 34244.0}, {"date": "2020-03-30", "close": 22.0, "volume": 22619.0}, {"date": "2020-03-31", "close": 20.2, "volume": 17618.0}, {"date": "2020-04-01", "close": 25.6, "volume": 94430.0}, {"date": "2020-04-02", "close": 25.6, "volume": 58944.0}, {"date": "2020-04-03", "close": 25.2, "volume": 69270.0}, {"date": "2020-04-06", "close": 26.0, "volume": 45208.0}, {"date": "2020-04-07", "close": 26.0, "volume": 38495.0}, {"date": "2020-04-08", "close": 26.6, "volume": 25650.0}, {"date": "2020-04-09", "close": 28.6, "volume": 58626.0}, {"date": "2020-04-13", "close": 34.0, "volume": 94572.0}, {"date": "2020-04-14", "close": 32.0, "volume": 74279.0}, {"date": "2020-04-15", "close": 33.4, "volume": 72021.0}, {"date": "2020-04-16", "close": 35.4, "volume": 266372.0}, {"date": "2020-04-17", "close": 25.0, "volume": 284895.0}, {"date": "2020-04-20", "close": 26.6, "volume": 144733.0}, {"date": "2020-04-21", "close": 25.6, "volume": 61899.0}, {"date": "2020-04-22", "close": 25.4, "volume": 48369.0}, {"date": "2020-04-23", "close": 25.6, "volume": 50800.0}, {"date": "2020-04-24", "close": 29.8, "volume": 183852.0}, {"date": "2020-04-27", "close": 27.7, "volume": 86505.0}, {"date": "2020-04-28", "close": 26.8, "volume": 41167.0}, {"date": "2020-04-29", "close": 29.0, "volume": 72290.0}, {"date": "2020-04-30", "close": 27.6, "volume": 36358.0}, {"date": "2020-05-01", "close": 27.2, "volume": 35041.0}, {"date": "2020-05-04", "close": 28.0, "volume": 24446.0}, {"date": "2020-05-05", "close": 27.6, "volume": 33826.0}, {"date": "2020-05-06", "close": 28.0, "volume": 41732.0}, {"date": "2020-05-07", "close": 29.0, "volume": 54517.0}, {"date": "2020-05-08", "close": 29.2, "volume": 35635.0}, {"date": "2020-05-11", "close": 31.2, "volume": 78184.0}, {"date": "2020-05-12", "close": 31.2, "volume": 42332.0}, {"date": "2020-05-13", "close": 32.6, "volume": 85930.0}, {"date": "2020-05-14", "close": 32.0, "volume": 74267.0}, {"date": "2020-05-15", "close": 30.4, "volume": 31817.0}, {"date": "2020-05-18", "close": 32.0, "volume": 38430.0}, {"date": "2020-05-19", "close": 34.4, "volume": 54366.0}, {"date": "2020-05-20", "close": 37.6, "volume": 82076.0}, {"date": "2020-05-21", "close": 38.4, "volume": 76314.0}, {"date": "2020-05-22", "close": 37.6, "volume": 29516.0}, {"date": "2020-05-26", "close": 37.0, "volume": 27637.0}, {"date": "2020-05-27", "close": 37.2, "volume": 26026.0}, {"date": "2020-05-28", "close": 34.2, "volume": 35477.0}, {"date": "2020-05-29", "close": 33.6, "volume": 25409.0}, {"date": "2020-06-01", "close": 32.8, "volume": 38718.0}, {"date": "2020-06-02", "close": 33.8, "volume": 21997.0}, {"date": "2020-06-03", "close": 33.4, "volume": 28685.0}, {"date": "2020-06-04", "close": 32.4, "volume": 33796.0}, {"date": "2020-06-05", "close": 34.2, "volume": 40375.0}, {"date": "2020-06-08", "close": 33.0, "volume": 26765.0}, {"date": "2020-06-09", "close": 33.6, "volume": 16518.0}, {"date": "2020-06-10", "close": 32.6, "volume": 37846.0}, {"date": "2020-06-11", "close": 30.6, "volume": 39414.0}, {"date": "2020-06-12", "close": 30.8, "volume": 20512.0}, {"date": "2020-06-15", "close": 32.8, "volume": 42440.0}, {"date": "2020-06-16", "close": 33.4, "volume": 19638.0}, {"date": "2020-06-17", "close": 33.2, "volume": 43168.0}, {"date": "2020-06-18", "close": 34.8, "volume": 41831.0}, {"date": "2020-06-19", "close": 36.2, "volume": 52643.0}, {"date": "2020-06-22", "close": 39.4, "volume": 80484.0}, {"date": "2020-06-23", "close": 39.0, "volume": 62499.0}, {"date": "2020-06-24", "close": 38.2, "volume": 34287.0}, {"date": "2020-06-25", "close": 37.8, "volume": 27347.0}, {"date": "2020-06-26", "close": 37.6, "volume": 51177.0}, {"date": "2020-06-29", "close": 36.6, "volume": 15701.0}, {"date": "2020-06-30", "close": 34.4, "volume": 47771.0}, {"date": "2020-07-01", "close": 35.0, "volume": 20461.0}, {"date": "2020-07-02", "close": 34.2, "volume": 17166.0}, {"date": "2020-07-06", "close": 35.2, "volume": 22736.0}, {"date": "2020-07-07", "close": 36.4, "volume": 21367.0}, {"date": "2020-07-08", "close": 38.6, "volume": 155364.0}, {"date": "2020-07-09", "close": 32.8, "volume": 206803.0}, {"date": "2020-07-10", "close": 30.2, "volume": 103042.0}, {"date": "2020-07-13", "close": 27.0, "volume": 103568.0}, {"date": "2020-07-14", "close": 26.8, "volume": 43538.0}, {"date": "2020-07-15", "close": 28.0, "volume": 42659.0}, {"date": "2020-07-16", "close": 28.4, "volume": 50665.0}, {"date": "2020-07-17", "close": 27.8, "volume": 33881.0}, {"date": "2020-07-20", "close": 27.2, "volume": 51257.0}, {"date": "2020-07-21", "close": 27.6, "volume": 57194.0}, {"date": "2020-07-22", "close": 26.8, "volume": 86993.0}, {"date": "2020-07-23", "close": 26.8, "volume": 57610.0}, {"date": "2020-07-24", "close": 26.0, "volume": 59211.0}, {"date": "2020-07-27", "close": 25.4, "volume": 39990.0}, {"date": "2020-07-28", "close": 25.4, "volume": 47745.0}, {"date": "2020-07-29", "close": 25.6, "volume": 37135.0}, {"date": "2020-07-30", "close": 26.2, "volume": 47174.0}, {"date": "2020-07-31", "close": 26.4, "volume": 34568.0}, {"date": "2020-08-03", "close": 25.6, "volume": 32497.0}, {"date": "2020-08-04", "close": 25.8, "volume": 26555.0}, {"date": "2020-08-05", "close": 25.6, "volume": 39630.0}, {"date": "2020-08-06", "close": 25.6, "volume": 25990.0}, {"date": "2020-08-07", "close": 25.2, "volume": 37866.0}, {"date": "2020-08-10", "close": 26.2, "volume": 44415.0}, {"date": "2020-08-11", "close": 25.8, "volume": 35293.0}, {"date": "2020-08-12", "close": 24.4, "volume": 58782.0}, {"date": "2020-08-13", "close": 23.4, "volume": 69437.0}, {"date": "2020-08-14", "close": 23.4, "volume": 34987.0}, {"date": "2020-08-17", "close": 25.4, "volume": 44284.0}, {"date": "2020-08-18", "close": 25.0, "volume": 15395.0}, {"date": "2020-08-19", "close": 24.8, "volume": 12155.0}, {"date": "2020-08-20", "close": 25.0, "volume": 16367.0}, {"date": "2020-08-21", "close": 24.6, "volume": 20656.0}, {"date": "2020-08-24", "close": 23.6, "volume": 25954.0}, {"date": "2020-08-25", "close": 23.6, "volume": 20736.0}, {"date": "2020-08-26", "close": 22.4, "volume": 32803.0}, {"date": "2020-08-27", "close": 22.2, "volume": 16166.0}, {"date": "2020-08-28", "close": 21.8, "volume": 22312.0}, {"date": "2020-08-31", "close": 21.4, "volume": 12007.0}, {"date": "2020-09-01", "close": 21.6, "volume": 12786.0}, {"date": "2020-09-02", "close": 21.2, "volume": 16715.0}, {"date": "2020-09-03", "close": 20.8, "volume": 24573.0}, {"date": "2020-09-04", "close": 19.6, "volume": 41832.0}, {"date": "2020-09-08", "close": 21.6, "volume": 27347.0}, {"date": "2020-09-09", "close": 21.2, "volume": 8508.0}, {"date": "2020-09-10", "close": 22.0, "volume": 9504.0}, {"date": "2020-09-11", "close": 21.2, "volume": 7966.0}, {"date": "2020-09-14", "close": 23.8, "volume": 35457.0}, {"date": "2020-09-15", "close": 23.8, "volume": 22932.0}, {"date": "2020-09-16", "close": 25.0, "volume": 48222.0}, {"date": "2020-09-17", "close": 24.8, "volume": 10598.0}, {"date": "2020-09-18", "close": 25.4, "volume": 38813.0}, {"date": "2020-09-21", "close": 23.6, "volume": 15420.0}, {"date": "2020-09-22", "close": 23.0, "volume": 14561.0}, {"date": "2020-09-23", "close": 23.8, "volume": 66444.0}, {"date": "2020-09-24", "close": 21.4, "volume": 21670.0}, {"date": "2020-09-25", "close": 21.4, "volume": 17504.0}, {"date": "2020-09-28", "close": 22.6, "volume": 15772.0}, {"date": "2020-09-29", "close": 23.8, "volume": 23896.0}, {"date": "2020-09-30", "close": 23.8, "volume": 17807.0}, {"date": "2020-10-01", "close": 22.8, "volume": 9944.0}, {"date": "2020-10-02", "close": 23.0, "volume": 8046.0}, {"date": "2020-10-05", "close": 23.6, "volume": 18357.0}, {"date": "2020-10-06", "close": 22.6, "volume": 15050.0}, {"date": "2020-10-07", "close": 22.6, "volume": 12741.0}, {"date": "2020-10-08", "close": 23.0, "volume": 9869.0}, {"date": "2020-10-09", "close": 23.8, "volume": 16710.0}, {"date": "2020-10-12", "close": 23.5, "volume": 8292.0}, {"date": "2020-10-13", "close": 23.6, "volume": 4895.0}, {"date": "2020-10-14", "close": 23.2, "volume": 5576.0}, {"date": "2020-10-15", "close": 23.0, "volume": 11354.0}, {"date": "2020-10-16", "close": 23.8, "volume": 8442.0}, {"date": "2020-10-19", "close": 23.8, "volume": 11318.0}, {"date": "2020-10-20", "close": 25.0, "volume": 65806.0}, {"date": "2020-10-21", "close": 24.2, "volume": 181147.0}, {"date": "2020-10-22", "close": 22.8, "volume": 31272.0}, {"date": "2020-10-23", "close": 22.6, "volume": 21545.0}, {"date": "2020-10-26", "close": 21.8, "volume": 18946.0}, {"date": "2020-10-27", "close": 22.2, "volume": 11809.0}, {"date": "2020-10-28", "close": 21.0, "volume": 13909.0}, {"date": "2020-10-29", "close": 20.8, "volume": 14185.0}, {"date": "2020-10-30", "close": 22.4, "volume": 22712.0}, {"date": "2020-11-02", "close": 22.2, "volume": 14996.0}, {"date": "2020-11-03", "close": 22.0, "volume": 9770.0}, {"date": "2020-11-04", "close": 22.0, "volume": 7068.0}, {"date": "2020-11-05", "close": 23.0, "volume": 10967.0}, {"date": "2020-11-06", "close": 23.0, "volume": 8822.0}, {"date": "2020-11-09", "close": 22.2, "volume": 13875.0}, {"date": "2020-11-10", "close": 22.0, "volume": 5768.0}, {"date": "2020-11-11", "close": 22.0, "volume": 15564.0}, {"date": "2020-11-12", "close": 22.0, "volume": 25727.0}, {"date": "2020-11-13", "close": 22.8, "volume": 13281.0}, {"date": "2020-11-16", "close": 22.0, "volume": 13568.0}, {"date": "2020-11-17", "close": 22.0, "volume": 10503.0}, {"date": "2020-11-18", "close": 21.8, "volume": 13978.0}, {"date": "2020-11-19", "close": 21.0, "volume": 34329.0}, {"date": "2020-11-20", "close": 21.8, "volume": 9178.0}, {"date": "2020-11-23", "close": 22.4, "volume": 20917.0}, {"date": "2020-11-24", "close": 23.2, "volume": 29269.0}, {"date": "2020-11-25", "close": 25.6, "volume": 111103.0}, {"date": "2020-11-27", "close": 25.6, "volume": 16199.0}, {"date": "2020-11-30", "close": 27.6, "volume": 83412.0}, {"date": "2020-12-01", "close": 26.8, "volume": 34988.0}, {"date": "2020-12-02", "close": 27.6, "volume": 19533.0}, {"date": "2020-12-03", "close": 27.8, "volume": 18817.0}, {"date": "2020-12-04", "close": 26.4, "volume": 25007.0}, {"date": "2020-12-07", "close": 27.4, "volume": 18232.0}, {"date": "2020-12-08", "close": 27.8, "volume": 21904.0}, {"date": "2020-12-09", "close": 27.0, "volume": 33596.0}, {"date": "2020-12-10", "close": 26.4, "volume": 14433.0}, {"date": "2020-12-11", "close": 25.6, "volume": 13026.0}, {"date": "2020-12-14", "close": 26.4, "volume": 14837.0}, {"date": "2020-12-15", "close": 26.6, "volume": 18917.0}, {"date": "2020-12-16", "close": 25.6, "volume": 18798.0}, {"date": "2020-12-17", "close": 24.2, "volume": 25192.0}, {"date": "2020-12-18", "close": 23.4, "volume": 31314.0}, {"date": "2020-12-21", "close": 23.6, "volume": 19662.0}, {"date": "2020-12-22", "close": 25.8, "volume": 53872.0}, {"date": "2020-12-23", "close": 25.4, "volume": 41131.0}, {"date": "2020-12-24", "close": 24.6, "volume": 12012.0}, {"date": "2020-12-28", "close": 23.8, "volume": 22403.0}, {"date": "2020-12-29", "close": 23.2, "volume": 40035.0}, {"date": "2020-12-30", "close": 24.0, "volume": 14045.0}, {"date": "2020-12-31", "close": 23.8, "volume": 13728.0}, {"date": "2021-01-04", "close": 25.2, "volume": 22312.0}, {"date": "2021-01-05", "close": 25.8, "volume": 28799.0}, {"date": "2021-01-06", "close": 24.8, "volume": 33631.0}, {"date": "2021-01-07", "close": 26.6, "volume": 36250.0}, {"date": "2021-01-08", "close": 26.6, "volume": 16726.0}, {"date": "2021-01-11", "close": 25.4, "volume": 63388.0}, {"date": "2021-01-12", "close": 25.0, "volume": 27342.0}, {"date": "2021-01-13", "close": 25.8, "volume": 21537.0}, {"date": "2021-01-14", "close": 25.4, "volume": 32216.0}, {"date": "2021-01-15", "close": 25.4, "volume": 20449.0}, {"date": "2021-01-19", "close": 27.0, "volume": 157608.0}, {"date": "2021-01-20", "close": 28.2, "volume": 93780.0}, {"date": "2021-01-21", "close": 31.6, "volume": 139642.0}, {"date": "2021-01-22", "close": 33.0, "volume": 122350.0}, {"date": "2021-01-25", "close": 32.4, "volume": 77168.0}, {"date": "2021-01-26", "close": 30.6, "volume": 71973.0}, {"date": "2021-01-27", "close": 29.0, "volume": 64096.0}, {"date": "2021-01-28", "close": 29.4, "volume": 37929.0}, {"date": "2021-01-29", "close": 28.2, "volume": 30945.0}, {"date": "2021-02-01", "close": 29.4, "volume": 36802.0}, {"date": "2021-02-02", "close": 30.0, "volume": 42931.0}, {"date": "2021-02-03", "close": 31.4, "volume": 62252.0}, {"date": "2021-02-04", "close": 33.0, "volume": 55190.0}, {"date": "2021-02-05", "close": 32.8, "volume": 30549.0}, {"date": "2021-02-08", "close": 36.8, "volume": 118356.0}, {"date": "2021-02-09", "close": 39.8, "volume": 114263.0}, {"date": "2021-02-10", "close": 53.0, "volume": 398427.0}, {"date": "2021-02-11", "close": 40.2, "volume": 1078576.0}, {"date": "2021-02-12", "close": 40.4, "volume": 360993.0}, {"date": "2021-02-16", "close": 42.2, "volume": 578791.0}, {"date": "2021-02-17", "close": 38.2, "volume": 327886.0}, {"date": "2021-02-18", "close": 34.8, "volume": 377646.0}, {"date": "2021-02-19", "close": 38.4, "volume": 262889.0}, {"date": "2021-02-22", "close": 37.0, "volume": 323435.0}, {"date": "2021-02-23", "close": 33.8, "volume": 207591.0}, {"date": "2021-02-24", "close": 33.2, "volume": 185679.0}, {"date": "2021-02-25", "close": 32.6, "volume": 171683.0}, {"date": "2021-02-26", "close": 30.8, "volume": 174298.0}, {"date": "2021-03-01", "close": 33.6, "volume": 151954.0}, {"date": "2021-03-02", "close": 33.0, "volume": 124460.0}, {"date": "2021-03-03", "close": 31.6, "volume": 147131.0}, {"date": "2021-03-04", "close": 26.2, "volume": 299438.0}, {"date": "2021-03-05", "close": 25.2, "volume": 179261.0}, {"date": "2021-03-08", "close": 23.6, "volume": 116512.0}, {"date": "2021-03-09", "close": 26.2, "volume": 82011.0}, {"date": "2021-03-10", "close": 26.6, "volume": 134923.0}, {"date": "2021-03-11", "close": 30.0, "volume": 173409.0}, {"date": "2021-03-12", "close": 30.2, "volume": 98311.0}, {"date": "2021-03-15", "close": 30.4, "volume": 61405.0}, {"date": "2021-03-16", "close": 30.0, "volume": 66390.0}, {"date": "2021-03-17", "close": 30.8, "volume": 71963.0}, {"date": "2021-03-18", "close": 29.0, "volume": 55931.0}, {"date": "2021-03-19", "close": 28.8, "volume": 58757.0}, {"date": "2021-03-22", "close": 29.6, "volume": 49104.0}, {"date": "2021-03-23", "close": 27.4, "volume": 95639.0}, {"date": "2021-03-24", "close": 28.0, "volume": 74763.0}, {"date": "2021-03-25", "close": 27.8, "volume": 55017.0}, {"date": "2021-03-26", "close": 27.8, "volume": 31175.0}, {"date": "2021-03-29", "close": 26.4, "volume": 44791.0}, {"date": "2021-03-30", "close": 26.0, "volume": 38551.0}, {"date": "2021-03-31", "close": 26.6, "volume": 27843.0}, {"date": "2021-04-01", "close": 28.4, "volume": 42304.0}, {"date": "2021-04-05", "close": 27.4, "volume": 33699.0}, {"date": "2021-04-06", "close": 28.4, "volume": 36532.0}, {"date": "2021-04-07", "close": 26.6, "volume": 28366.0}, {"date": "2021-04-08", "close": 26.4, "volume": 19793.0}, {"date": "2021-04-09", "close": 25.8, "volume": 22778.0}, {"date": "2021-04-12", "close": 21.6, "volume": 242430.0}, {"date": "2021-04-13", "close": 19.66, "volume": 235794.0}, {"date": "2021-04-14", "close": 20.6, "volume": 71429.0}, {"date": "2021-04-15", "close": 18.712, "volume": 88114.0}, {"date": "2021-04-16", "close": 19.394, "volume": 76724.0}, {"date": "2021-04-19", "close": 18.696, "volume": 43503.0}, {"date": "2021-04-20", "close": 18.4, "volume": 33829.0}, {"date": "2021-04-21", "close": 19.64, "volume": 31251.0}, {"date": "2021-04-22", "close": 19.4, "volume": 31007.0}, {"date": "2021-04-23", "close": 19.9, "volume": 41814.0}, {"date": "2021-04-26", "close": 21.0, "volume": 54419.0}, {"date": "2021-04-27", "close": 20.2, "volume": 33550.0}, {"date": "2021-04-28", "close": 20.6, "volume": 31370.0}, {"date": "2021-04-29", "close": 20.2, "volume": 37576.0}, {"date": "2021-04-30", "close": 19.0, "volume": 65245.0}, {"date": "2021-05-03", "close": 19.476, "volume": 42692.0}, {"date": "2021-05-04", "close": 19.1, "volume": 43034.0}, {"date": "2021-05-05", "close": 18.758, "volume": 30304.0}, {"date": "2021-05-06", "close": 17.56, "volume": 62099.0}, {"date": "2021-05-07", "close": 17.878, "volume": 24575.0}, {"date": "2021-05-10", "close": 17.2, "volume": 38902.0}, {"date": "2021-05-11", "close": 18.06, "volume": 28590.0}, {"date": "2021-05-12", "close": 17.17, "volume": 30073.0}, {"date": "2021-05-13", "close": 16.616, "volume": 44204.0}, {"date": "2021-05-14", "close": 17.458, "volume": 68002.0}, {"date": "2021-05-17", "close": 17.76, "volume": 22772.0}, {"date": "2021-05-18", "close": 17.842, "volume": 34304.0}, {"date": "2021-05-19", "close": 17.82, "volume": 17907.0}, {"date": "2021-05-20", "close": 18.282, "volume": 26067.0}, {"date": "2021-05-21", "close": 20.0, "volume": 49030.0}, {"date": "2021-05-24", "close": 19.34, "volume": 23639.0}, {"date": "2021-05-25", "close": 18.336, "volume": 28535.0}, {"date": "2021-05-26", "close": 18.634, "volume": 19603.0}, {"date": "2021-05-27", "close": 19.022, "volume": 17702.0}, {"date": "2021-05-28", "close": 18.61, "volume": 38227.0}, {"date": "2021-06-01", "close": 18.638, "volume": 29324.0}, {"date": "2021-06-02", "close": 18.524, "volume": 41175.0}, {"date": "2021-06-03", "close": 19.2, "volume": 45149.0}, {"date": "2021-06-04", "close": 19.402, "volume": 20969.0}, {"date": "2021-06-07", "close": 19.3, "volume": 22053.0}, {"date": "2021-06-08", "close": 19.674, "volume": 23481.0}, {"date": "2021-06-09", "close": 20.4, "volume": 78957.0}, {"date": "2021-06-10", "close": 20.8, "volume": 22034.0}, {"date": "2021-06-11", "close": 22.8, "volume": 86422.0}, {"date": "2021-06-14", "close": 22.0, "volume": 32289.0}, {"date": "2021-06-15", "close": 20.4, "volume": 37191.0}, {"date": "2021-06-16", "close": 21.2, "volume": 27860.0}, {"date": "2021-06-17", "close": 21.0, "volume": 19668.0}, {"date": "2021-06-18", "close": 20.6, "volume": 11892.0}, {"date": "2021-06-21", "close": 20.6, "volume": 24552.0}, {"date": "2021-06-22", "close": 20.2, "volume": 29811.0}, {"date": "2021-06-23", "close": 20.2, "volume": 11153.0}, {"date": "2021-06-24", "close": 20.8, "volume": 17204.0}, {"date": "2021-06-25", "close": 20.8, "volume": 18746.0}, {"date": "2021-06-28", "close": 22.0, "volume": 40275.0}, {"date": "2021-06-29", "close": 21.0, "volume": 21250.0}, {"date": "2021-06-30", "close": 20.8, "volume": 20371.0}, {"date": "2021-07-01", "close": 20.4, "volume": 16945.0}, {"date": "2021-07-02", "close": 20.2, "volume": 15699.0}, {"date": "2021-07-06", "close": 19.364, "volume": 19687.0}, {"date": "2021-07-07", "close": 18.69, "volume": 27235.0}, {"date": "2021-07-08", "close": 19.2, "volume": 20859.0}, {"date": "2021-07-09", "close": 18.958, "volume": 9992.0}, {"date": "2021-07-12", "close": 18.784, "volume": 10536.0}, {"date": "2021-07-13", "close": 17.99, "volume": 50452.0}, {"date": "2021-07-14", "close": 17.342, "volume": 12555.0}, {"date": "2021-07-15", "close": 17.346, "volume": 12958.0}, {"date": "2021-07-16", "close": 16.7, "volume": 13562.0}, {"date": "2021-07-19", "close": 17.8, "volume": 43977.0}, {"date": "2021-07-20", "close": 17.72, "volume": 16929.0}, {"date": "2021-07-21", "close": 18.4, "volume": 13170.0}, {"date": "2021-07-22", "close": 17.958, "volume": 9648.0}, {"date": "2021-07-23", "close": 17.8, "volume": 34234.0}, {"date": "2021-07-26", "close": 17.344, "volume": 15241.0}, {"date": "2021-07-27", "close": 16.82, "volume": 11386.0}, {"date": "2021-07-28", "close": 16.832, "volume": 16840.0}, {"date": "2021-07-29", "close": 17.082, "volume": 19390.0}, {"date": "2021-07-30", "close": 16.896, "volume": 12067.0}, {"date": "2021-08-02", "close": 16.796, "volume": 17480.0}, {"date": "2021-08-03", "close": 16.396, "volume": 12470.0}, {"date": "2021-08-04", "close": 16.094, "volume": 16947.0}, {"date": "2021-08-05", "close": 16.55, "volume": 18454.0}, {"date": "2021-08-06", "close": 16.756, "volume": 15586.0}, {"date": "2021-08-09", "close": 16.348, "volume": 45223.0}, {"date": "2021-08-10", "close": 16.242, "volume": 13404.0}, {"date": "2021-08-11", "close": 16.578, "volume": 9526.0}, {"date": "2021-08-12", "close": 16.34, "volume": 12812.0}, {"date": "2021-08-13", "close": 15.6, "volume": 27027.0}, {"date": "2021-08-16", "close": 15.148, "volume": 27010.0}, {"date": "2021-08-17", "close": 15.158, "volume": 28902.0}, {"date": "2021-08-18", "close": 15.398, "volume": 9738.0}, {"date": "2021-08-19", "close": 15.042, "volume": 10262.0}, {"date": "2021-08-20", "close": 15.754, "volume": 15095.0}, {"date": "2021-08-23", "close": 15.954, "volume": 14706.0}, {"date": "2021-08-24", "close": 16.208, "volume": 11106.0}, {"date": "2021-08-25", "close": 16.6, "volume": 14282.0}, {"date": "2021-08-26", "close": 16.2, "volume": 6513.0}, {"date": "2021-08-27", "close": 16.362, "volume": 7793.0}, {"date": "2021-08-30", "close": 16.106, "volume": 8887.0}, {"date": "2021-08-31", "close": 16.398, "volume": 6015.0}, {"date": "2021-09-01", "close": 16.518, "volume": 11532.0}, {"date": "2021-09-02", "close": 16.53, "volume": 10032.0}, {"date": "2021-09-03", "close": 16.712, "volume": 8921.0}, {"date": "2021-09-07", "close": 16.696, "volume": 11778.0}, {"date": "2021-09-08", "close": 16.522, "volume": 7014.0}, {"date": "2021-09-09", "close": 16.13, "volume": 8193.0}, {"date": "2021-09-10", "close": 16.298, "volume": 10181.0}, {"date": "2021-09-13", "close": 16.246, "volume": 11003.0}, {"date": "2021-09-14", "close": 15.98, "volume": 13750.0}, {"date": "2021-09-15", "close": 15.46, "volume": 21957.0}, {"date": "2021-09-16", "close": 15.452, "volume": 13445.0}, {"date": "2021-09-17", "close": 16.0, "volume": 13730.0}, {"date": "2021-09-20", "close": 15.256, "volume": 22063.0}, {"date": "2021-09-21", "close": 15.1, "volume": 8337.0}, {"date": "2021-09-22", "close": 15.222, "volume": 4859.0}, {"date": "2021-09-23", "close": 15.7, "volume": 9314.0}, {"date": "2021-09-24", "close": 15.726, "volume": 12622.0}, {"date": "2021-09-27", "close": 16.422, "volume": 19934.0}, {"date": "2021-09-28", "close": 15.6, "volume": 13959.0}, {"date": "2021-09-29", "close": 15.466, "volume": 11670.0}, {"date": "2021-09-30", "close": 15.998, "volume": 13387.0}, {"date": "2021-10-01", "close": 15.468, "volume": 10913.0}, {"date": "2021-10-04", "close": 15.446, "volume": 12550.0}, {"date": "2021-10-05", "close": 15.066, "volume": 20065.0}, {"date": "2021-10-06", "close": 14.796, "volume": 11707.0}, {"date": "2021-10-07", "close": 14.9, "volume": 12864.0}, {"date": "2021-10-08", "close": 14.68, "volume": 11598.0}, {"date": "2021-10-11", "close": 14.404, "volume": 11744.0}, {"date": "2021-10-12", "close": 14.48, "volume": 11464.0}, {"date": "2021-10-13", "close": 15.16, "volume": 7233.0}, {"date": "2021-10-14", "close": 14.848, "volume": 4920.0}, {"date": "2021-10-15", "close": 14.528, "volume": 5769.0}, {"date": "2021-10-18", "close": 14.314, "volume": 8278.0}, {"date": "2021-10-19", "close": 14.598, "volume": 10732.0}, {"date": "2021-10-20", "close": 14.58, "volume": 5581.0}, {"date": "2021-10-21", "close": 14.478, "volume": 8096.0}, {"date": "2021-10-22", "close": 13.998, "volume": 17676.0}, {"date": "2021-10-25", "close": 14.218, "volume": 11790.0}, {"date": "2021-10-26", "close": 14.116, "volume": 21810.0}, {"date": "2021-10-27", "close": 15.566, "volume": 46659.0}, {"date": "2021-10-28", "close": 20.0, "volume": 280496.0}, {"date": "2021-10-29", "close": 17.4, "volume": 104618.0}, {"date": "2021-11-01", "close": 17.94, "volume": 95655.0}, {"date": "2021-11-02", "close": 17.462, "volume": 47155.0}, {"date": "2021-11-03", "close": 16.8, "volume": 71820.0}, {"date": "2021-11-04", "close": 16.2, "volume": 56025.0}, {"date": "2021-11-05", "close": 15.68, "volume": 59042.0}, {"date": "2021-11-08", "close": 16.352, "volume": 28129.0}, {"date": "2021-11-09", "close": 16.09, "volume": 26603.0}, {"date": "2021-11-10", "close": 16.542, "volume": 29373.0}, {"date": "2021-11-11", "close": 15.8, "volume": 20794.0}, {"date": "2021-11-12", "close": 16.628, "volume": 23478.0}, {"date": "2021-11-15", "close": 16.262, "volume": 10073.0}, {"date": "2021-11-16", "close": 15.6, "volume": 41292.0}, {"date": "2021-11-17", "close": 15.054, "volume": 38455.0}, {"date": "2021-11-18", "close": 14.47, "volume": 47871.0}, {"date": "2021-11-19", "close": 13.798, "volume": 48921.0}, {"date": "2021-11-22", "close": 13.25, "volume": 37258.0}, {"date": "2021-11-23", "close": 13.068, "volume": 40466.0}, {"date": "2021-11-24", "close": 13.52, "volume": 28885.0}, {"date": "2021-11-26", "close": 13.0, "volume": 10279.0}, {"date": "2021-11-29", "close": 13.344, "volume": 22056.0}, {"date": "2021-11-30", "close": 13.34, "volume": 37633.0}, {"date": "2021-12-01", "close": 12.494, "volume": 27100.0}, {"date": "2021-12-02", "close": 12.538, "volume": 11724.0}, {"date": "2021-12-03", "close": 12.346, "volume": 23158.0}, {"date": "2021-12-06", "close": 12.082, "volume": 11748.0}, {"date": "2021-12-07", "close": 13.0, "volume": 17378.0}, {"date": "2021-12-08", "close": 13.332, "volume": 20378.0}, {"date": "2021-12-09", "close": 13.4, "volume": 12136.0}, {"date": "2021-12-10", "close": 14.398, "volume": 35661.0}, {"date": "2021-12-13", "close": 14.648, "volume": 34312.0}, {"date": "2021-12-14", "close": 14.18, "volume": 74969.0}, {"date": "2021-12-15", "close": 9.702, "volume": 412996.0}, {"date": "2021-12-16", "close": 9.56, "volume": 98566.0}, {"date": "2021-12-17", "close": 9.5, "volume": 74283.0}, {"date": "2021-12-20", "close": 8.8, "volume": 254284.0}, {"date": "2021-12-21", "close": 8.884, "volume": 106892.0}, {"date": "2021-12-22", "close": 8.6, "volume": 160975.0}, {"date": "2021-12-23", "close": 8.6, "volume": 90156.0}, {"date": "2021-12-27", "close": 8.48, "volume": 61998.0}, {"date": "2021-12-28", "close": 8.386, "volume": 74620.0}, {"date": "2021-12-29", "close": 8.168, "volume": 80417.0}, {"date": "2021-12-30", "close": 8.196, "volume": 76347.0}, {"date": "2021-12-31", "close": 8.752, "volume": 231747.0}, {"date": "2022-01-03", "close": 9.1, "volume": 61101.0}, {"date": "2022-01-04", "close": 8.822, "volume": 34113.0}, {"date": "2022-01-05", "close": 8.318, "volume": 62262.0}, {"date": "2022-01-06", "close": 8.068, "volume": 34435.0}, {"date": "2022-01-07", "close": 8.067, "volume": 40719.0}, {"date": "2022-01-10", "close": 7.83, "volume": 30532.0}, {"date": "2022-01-11", "close": 8.08, "volume": 33051.0}, {"date": "2022-01-12", "close": 8.266, "volume": 37625.0}, {"date": "2022-01-13", "close": 7.958, "volume": 31252.0}, {"date": "2022-01-14", "close": 7.976, "volume": 53904.0}, {"date": "2022-01-18", "close": 8.33, "volume": 35547.0}, {"date": "2022-01-19", "close": 8.64, "volume": 51691.0}, {"date": "2022-01-20", "close": 8.202, "volume": 27986.0}, {"date": "2022-01-21", "close": 7.86, "volume": 51801.0}, {"date": "2022-01-24", "close": 7.826, "volume": 73537.0}, {"date": "2022-01-25", "close": 8.0, "volume": 22088.0}, {"date": "2022-01-26", "close": 7.994, "volume": 12537.0}, {"date": "2022-01-27", "close": 7.402, "volume": 46191.0}, {"date": "2022-01-28", "close": 7.436, "volume": 85307.0}, {"date": "2022-01-31", "close": 7.898, "volume": 44720.0}, {"date": "2022-02-01", "close": 8.16, "volume": 34566.0}, {"date": "2022-02-02", "close": 7.756, "volume": 13979.0}, {"date": "2022-02-03", "close": 7.598, "volume": 34283.0}, {"date": "2022-02-04", "close": 7.36, "volume": 17721.0}, {"date": "2022-02-07", "close": 7.322, "volume": 8486.0}, {"date": "2022-02-08", "close": 7.254, "volume": 14517.0}, {"date": "2022-02-09", "close": 7.3, "volume": 13766.0}, {"date": "2022-02-10", "close": 7.198, "volume": 27013.0}, {"date": "2022-02-11", "close": 7.076, "volume": 20469.0}, {"date": "2022-02-14", "close": 6.94, "volume": 23469.0}, {"date": "2022-02-15", "close": 7.278, "volume": 13095.0}, {"date": "2022-02-16", "close": 7.668, "volume": 31244.0}, {"date": "2022-02-17", "close": 7.51, "volume": 16059.0}, {"date": "2022-02-18", "close": 7.728, "volume": 20116.0}, {"date": "2022-02-22", "close": 7.738, "volume": 19227.0}, {"date": "2022-02-23", "close": 7.628, "volume": 9289.0}, {"date": "2022-02-24", "close": 7.474, "volume": 111387.0}, {"date": "2022-02-25", "close": 6.366, "volume": 235327.0}, {"date": "2022-02-28", "close": 6.174, "volume": 102405.0}, {"date": "2022-03-01", "close": 5.72, "volume": 225798.0}, {"date": "2022-03-02", "close": 6.07, "volume": 101996.0}, {"date": "2022-03-03", "close": 5.79, "volume": 200587.0}, {"date": "2022-03-04", "close": 5.94, "volume": 65705.0}, {"date": "2022-03-07", "close": 6.33, "volume": 165492.0}, {"date": "2022-03-08", "close": 6.49, "volume": 216940.0}, {"date": "2022-03-09", "close": 6.95, "volume": 48417.0}, {"date": "2022-03-10", "close": 6.67, "volume": 81386.0}, {"date": "2022-03-11", "close": 6.36, "volume": 66881.0}, {"date": "2022-03-14", "close": 6.03, "volume": 76679.0}, {"date": "2022-03-15", "close": 6.04, "volume": 51331.0}, {"date": "2022-03-16", "close": 6.39, "volume": 46703.0}, {"date": "2022-03-17", "close": 6.66, "volume": 59937.0}, {"date": "2022-03-18", "close": 6.75, "volume": 35161.0}, {"date": "2022-03-21", "close": 6.54, "volume": 170025.0}, {"date": "2022-03-22", "close": 6.72, "volume": 39881.0}, {"date": "2022-03-23", "close": 6.84, "volume": 45476.0}, {"date": "2022-03-24", "close": 6.83, "volume": 33973.0}, {"date": "2022-03-25", "close": 6.68, "volume": 37577.0}, {"date": "2022-03-28", "close": 6.47, "volume": 26378.0}, {"date": "2022-03-29", "close": 6.6, "volume": 38866.0}, {"date": "2022-03-30", "close": 6.71, "volume": 59641.0}, {"date": "2022-03-31", "close": 6.83, "volume": 10528.0}, {"date": "2022-04-01", "close": 6.7, "volume": 18014.0}, {"date": "2022-04-04", "close": 6.58, "volume": 41433.0}, {"date": "2022-04-05", "close": 6.59, "volume": 32916.0}, {"date": "2022-04-06", "close": 6.47, "volume": 12434.0}, {"date": "2022-04-07", "close": 6.4, "volume": 5703.0}, {"date": "2022-04-08", "close": 6.38, "volume": 11488.0}, {"date": "2022-04-11", "close": 6.04, "volume": 25825.0}, {"date": "2022-04-12", "close": 5.9, "volume": 20177.0}, {"date": "2022-04-13", "close": 5.922, "volume": 11584.0}, {"date": "2022-04-14", "close": 5.93, "volume": 8886.0}, {"date": "2022-04-18", "close": 5.99, "volume": 8356.0}, {"date": "2022-04-19", "close": 6.13, "volume": 6799.0}, {"date": "2022-04-20", "close": 6.17, "volume": 23101.0}, {"date": "2022-04-21", "close": 5.695, "volume": 39323.0}, {"date": "2022-04-22", "close": 5.66, "volume": 18905.0}, {"date": "2022-04-25", "close": 5.67, "volume": 11931.0}, {"date": "2022-04-26", "close": 5.295, "volume": 27680.0}, {"date": "2022-04-27", "close": 5.27, "volume": 17076.0}, {"date": "2022-04-28", "close": 5.317, "volume": 46352.0}, {"date": "2022-04-29", "close": 5.11, "volume": 12260.0}, {"date": "2022-05-02", "close": 5.3, "volume": 30023.0}, {"date": "2022-05-03", "close": 5.36, "volume": 13124.0}, {"date": "2022-05-04", "close": 5.5, "volume": 16557.0}, {"date": "2022-05-05", "close": 5.2001, "volume": 24852.0}, {"date": "2022-05-06", "close": 5.15, "volume": 12214.0}, {"date": "2022-05-09", "close": 5.13, "volume": 16324.0}, {"date": "2022-05-10", "close": 5.12, "volume": 17225.0}, {"date": "2022-05-11", "close": 5.061, "volume": 36919.0}, {"date": "2022-05-12", "close": 5.1, "volume": 12852.0}, {"date": "2022-05-13", "close": 5.14, "volume": 6274.0}, {"date": "2022-05-16", "close": 5.3106, "volume": 4564.0}, {"date": "2022-05-17", "close": 5.2985, "volume": 10878.0}, {"date": "2022-05-18", "close": 4.99, "volume": 6713.0}, {"date": "2022-05-19", "close": 5.17, "volume": 9224.0}, {"date": "2022-05-20", "close": 4.98, "volume": 4443.0}, {"date": "2022-05-23", "close": 5.08, "volume": 15040.0}, {"date": "2022-05-24", "close": 4.98, "volume": 3525.0}, {"date": "2022-05-25", "close": 5.0029, "volume": 4703.0}, {"date": "2022-05-26", "close": 5.03, "volume": 11697.0}, {"date": "2022-05-27", "close": 5.18, "volume": 24586.0}, {"date": "2022-05-31", "close": 5.4027, "volume": 33328.0}, {"date": "2022-06-01", "close": 5.01, "volume": 37284.0}, {"date": "2022-06-02", "close": 4.9338, "volume": 16760.0}, {"date": "2022-06-03", "close": 4.98, "volume": 3975.0}, {"date": "2022-06-06", "close": 5.21, "volume": 13770.0}, {"date": "2022-06-07", "close": 5.195, "volume": 20854.0}, {"date": "2022-06-08", "close": 5.33, "volume": 18075.0}, {"date": "2022-06-09", "close": 5.07, "volume": 24067.0}, {"date": "2022-06-10", "close": 5.145, "volume": 8824.0}, {"date": "2022-06-13", "close": 4.83, "volume": 11996.0}, {"date": "2022-06-14", "close": 4.62, "volume": 17177.0}, {"date": "2022-06-15", "close": 4.44, "volume": 12631.0}, {"date": "2022-06-16", "close": 4.28, "volume": 33448.0}, {"date": "2022-06-17", "close": 4.18, "volume": 19088.0}, {"date": "2022-06-21", "close": 4.4, "volume": 15533.0}, {"date": "2022-06-22", "close": 4.42, "volume": 7812.0}, {"date": "2022-06-23", "close": 4.58, "volume": 16987.0}, {"date": "2022-06-24", "close": 4.49, "volume": 20251.0}, {"date": "2022-06-27", "close": 4.69, "volume": 5589.0}, {"date": "2022-06-28", "close": 4.55, "volume": 16507.0}, {"date": "2022-06-29", "close": 4.55, "volume": 15900.0}, {"date": "2022-06-30", "close": 4.59, "volume": 16036.0}, {"date": "2022-07-01", "close": 4.86, "volume": 4752.0}, {"date": "2022-07-05", "close": 4.6, "volume": 2994.0}, {"date": "2022-07-06", "close": 4.59, "volume": 12047.0}, {"date": "2022-07-07", "close": 4.5, "volume": 30655.0}, {"date": "2022-07-08", "close": 4.6, "volume": 5999.0}, {"date": "2022-07-11", "close": 4.6316, "volume": 11031.0}, {"date": "2022-07-12", "close": 4.528, "volume": 9755.0}, {"date": "2022-07-13", "close": 4.55, "volume": 17251.0}, {"date": "2022-07-14", "close": 4.55, "volume": 14085.0}, {"date": "2022-07-15", "close": 4.56, "volume": 3752.0}, {"date": "2022-07-18", "close": 4.5564, "volume": 17597.0}, {"date": "2022-07-19", "close": 4.44, "volume": 17116.0}, {"date": "2022-07-20", "close": 4.38, "volume": 16278.0}, {"date": "2022-07-21", "close": 4.51, "volume": 33612.0}, {"date": "2022-07-22", "close": 4.44, "volume": 12279.0}, {"date": "2022-07-25", "close": 4.288, "volume": 27718.0}, {"date": "2022-07-26", "close": 4.28, "volume": 12343.0}, {"date": "2022-07-27", "close": 4.42, "volume": 3983.0}, {"date": "2022-07-28", "close": 4.45, "volume": 14252.0}, {"date": "2022-07-29", "close": 4.4, "volume": 4280.0}, {"date": "2022-08-01", "close": 4.43, "volume": 9102.0}, {"date": "2022-08-02", "close": 4.48, "volume": 13957.0}, {"date": "2022-08-03", "close": 4.5499, "volume": 18933.0}, {"date": "2022-08-04", "close": 5.25, "volume": 246460.0}, {"date": "2022-08-05", "close": 5.11, "volume": 2017268.0}, {"date": "2022-08-08", "close": 5.25, "volume": 217331.0}, {"date": "2022-08-09", "close": 4.92, "volume": 246252.0}, {"date": "2022-08-10", "close": 5.18, "volume": 85865.0}, {"date": "2022-08-11", "close": 4.9, "volume": 62009.0}, {"date": "2022-08-12", "close": 4.7, "volume": 45859.0}, {"date": "2022-08-15", "close": 4.75, "volume": 57970.0}, {"date": "2022-08-16", "close": 4.7, "volume": 32751.0}, {"date": "2022-08-17", "close": 4.65, "volume": 64329.0}, {"date": "2022-08-18", "close": 4.68, "volume": 17932.0}, {"date": "2022-08-19", "close": 4.63, "volume": 10780.0}, {"date": "2022-08-22", "close": 4.585, "volume": 32044.0}, {"date": "2022-08-23", "close": 4.6999, "volume": 4265.0}, {"date": "2022-08-24", "close": 5.4, "volume": 346823.0}, {"date": "2022-08-25", "close": 4.83, "volume": 3332762.0}, {"date": "2022-08-26", "close": 4.66, "volume": 298701.0}, {"date": "2022-08-29", "close": 4.51, "volume": 99869.0}, {"date": "2022-08-30", "close": 4.4, "volume": 52713.0}, {"date": "2022-08-31", "close": 4.42, "volume": 32401.0}, {"date": "2022-09-01", "close": 4.35, "volume": 27178.0}, {"date": "2022-09-02", "close": 4.33, "volume": 43592.0}, {"date": "2022-09-06", "close": 4.24, "volume": 52621.0}, {"date": "2022-09-07", "close": 4.25, "volume": 28524.0}, {"date": "2022-09-08", "close": 4.42, "volume": 22718.0}, {"date": "2022-09-09", "close": 4.36, "volume": 46183.0}, {"date": "2022-09-12", "close": 4.36, "volume": 33036.0}, {"date": "2022-09-13", "close": 4.4299, "volume": 40648.0}, {"date": "2022-09-14", "close": 4.33, "volume": 36709.0}, {"date": "2022-09-15", "close": 4.44, "volume": 36405.0}, {"date": "2022-09-16", "close": 4.45, "volume": 44108.0}, {"date": "2022-09-19", "close": 4.2669, "volume": 40943.0}, {"date": "2022-09-20", "close": 3.99, "volume": 53003.0}, {"date": "2022-09-21", "close": 3.84, "volume": 21362.0}, {"date": "2022-09-22", "close": 3.71, "volume": 60101.0}, {"date": "2022-09-23", "close": 3.61, "volume": 57644.0}, {"date": "2022-09-26", "close": 3.67, "volume": 16324.0}, {"date": "2022-09-27", "close": 3.47, "volume": 28189.0}, {"date": "2022-09-28", "close": 3.66, "volume": 11948.0}, {"date": "2022-09-29", "close": 3.59, "volume": 19896.0}, {"date": "2022-09-30", "close": 3.57, "volume": 5641.0}, {"date": "2022-10-03", "close": 3.58, "volume": 8130.0}, {"date": "2022-10-04", "close": 3.91, "volume": 93684.0}, {"date": "2022-10-05", "close": 3.865, "volume": 36885.0}, {"date": "2022-10-06", "close": 3.9789, "volume": 53599.0}, {"date": "2022-10-07", "close": 3.89, "volume": 17952.0}, {"date": "2022-10-10", "close": 3.62, "volume": 12200.0}, {"date": "2022-10-11", "close": 3.44, "volume": 29883.0}, {"date": "2022-10-12", "close": 3.41, "volume": 10879.0}, {"date": "2022-10-13", "close": 3.46, "volume": 9634.0}, {"date": "2022-10-14", "close": 3.59, "volume": 20448.0}, {"date": "2022-10-17", "close": 3.56, "volume": 27491.0}, {"date": "2022-10-18", "close": 3.52, "volume": 10874.0}, {"date": "2022-10-19", "close": 3.38, "volume": 38924.0}, {"date": "2022-10-20", "close": 3.41, "volume": 14534.0}, {"date": "2022-10-21", "close": 3.35, "volume": 15158.0}, {"date": "2022-10-24", "close": 3.2, "volume": 35192.0}, {"date": "2022-10-25", "close": 3.3, "volume": 16441.0}, {"date": "2022-10-26", "close": 3.4, "volume": 9802.0}, {"date": "2022-10-27", "close": 3.38, "volume": 8752.0}, {"date": "2022-10-28", "close": 3.46, "volume": 13254.0}, {"date": "2022-10-31", "close": 3.44, "volume": 3708.0}, {"date": "2022-11-01", "close": 3.64, "volume": 15923.0}, {"date": "2022-11-02", "close": 3.48, "volume": 6735.0}, {"date": "2022-11-03", "close": 3.52, "volume": 8615.0}, {"date": "2022-11-04", "close": 3.6, "volume": 32698.0}, {"date": "2022-11-07", "close": 3.545, "volume": 22551.0}, {"date": "2022-11-08", "close": 3.51, "volume": 10484.0}, {"date": "2022-11-09", "close": 3.5605, "volume": 34733.0}, {"date": "2022-11-10", "close": 3.67, "volume": 19135.0}, {"date": "2022-11-11", "close": 3.8, "volume": 2712.0}, {"date": "2022-11-14", "close": 4.06, "volume": 51046.0}, {"date": "2022-11-15", "close": 3.92, "volume": 28163.0}, {"date": "2022-11-16", "close": 3.82, "volume": 10441.0}, {"date": "2022-11-17", "close": 3.68, "volume": 19106.0}, {"date": "2022-11-18", "close": 3.53, "volume": 27888.0}, {"date": "2022-11-21", "close": 3.55, "volume": 7546.0}, {"date": "2022-11-22", "close": 3.62, "volume": 6291.0}, {"date": "2022-11-23", "close": 3.61, "volume": 8401.0}, {"date": "2022-11-25", "close": 3.6501, "volume": 2498.0}, {"date": "2022-11-28", "close": 3.57, "volume": 8686.0}, {"date": "2022-11-29", "close": 3.62, "volume": 18512.0}, {"date": "2022-11-30", "close": 3.74, "volume": 19698.0}, {"date": "2022-12-01", "close": 3.7, "volume": 17943.0}, {"date": "2022-12-02", "close": 3.85, "volume": 40853.0}, {"date": "2022-12-05", "close": 3.85, "volume": 14249.0}, {"date": "2022-12-06", "close": 3.67, "volume": 23949.0}, {"date": "2022-12-07", "close": 3.72, "volume": 2937.0}, {"date": "2022-12-08", "close": 3.84, "volume": 42556.0}, {"date": "2022-12-09", "close": 4.01, "volume": 49061.0}, {"date": "2022-12-12", "close": 3.95, "volume": 11095.0}, {"date": "2022-12-13", "close": 3.81, "volume": 21641.0}, {"date": "2022-12-14", "close": 3.69, "volume": 12419.0}, {"date": "2022-12-15", "close": 3.74, "volume": 15960.0}, {"date": "2022-12-16", "close": 3.71, "volume": 10768.0}, {"date": "2022-12-19", "close": 3.41, "volume": 38235.0}, {"date": "2022-12-20", "close": 3.39, "volume": 31840.0}, {"date": "2022-12-21", "close": 3.45, "volume": 19253.0}, {"date": "2022-12-22", "close": 3.4, "volume": 11255.0}, {"date": "2022-12-23", "close": 3.5, "volume": 34769.0}, {"date": "2022-12-27", "close": 3.3101, "volume": 26690.0}, {"date": "2022-12-28", "close": 3.38, "volume": 53285.0}, {"date": "2022-12-29", "close": 3.625, "volume": 32901.0}, {"date": "2022-12-30", "close": 3.88, "volume": 58060.0}, {"date": "2023-01-03", "close": 4.26, "volume": 58373.0}, {"date": "2023-01-04", "close": 3.73, "volume": 868403.0}, {"date": "2023-01-05", "close": 3.91, "volume": 55379.0}, {"date": "2023-01-06", "close": 3.92, "volume": 41239.0}, {"date": "2023-01-09", "close": 3.94, "volume": 34634.0}, {"date": "2023-01-10", "close": 4.05, "volume": 21688.0}, {"date": "2023-01-11", "close": 4.25, "volume": 119907.0}, {"date": "2023-01-12", "close": 4.36, "volume": 25609.0}, {"date": "2023-01-13", "close": 4.33, "volume": 22901.0}, {"date": "2023-01-17", "close": 4.3703, "volume": 7215.0}, {"date": "2023-01-18", "close": 3.86, "volume": 32781.0}, {"date": "2023-01-19", "close": 3.8443, "volume": 9019.0}, {"date": "2023-01-20", "close": 3.8, "volume": 38025.0}, {"date": "2023-01-23", "close": 3.74, "volume": 21075.0}, {"date": "2023-01-24", "close": 3.64, "volume": 35548.0}, {"date": "2023-01-25", "close": 4.01, "volume": 47740.0}, {"date": "2023-01-26", "close": 3.99, "volume": 29049.0}, {"date": "2023-01-27", "close": 4.07, "volume": 23157.0}, {"date": "2023-01-30", "close": 4.07, "volume": 14107.0}, {"date": "2023-01-31", "close": 4.03, "volume": 22519.0}, {"date": "2023-02-01", "close": 4.04, "volume": 36761.0}, {"date": "2023-02-02", "close": 4.05, "volume": 25985.0}, {"date": "2023-02-03", "close": 3.84, "volume": 17398.0}, {"date": "2023-02-06", "close": 3.9657, "volume": 21174.0}, {"date": "2023-02-07", "close": 3.8666, "volume": 18294.0}, {"date": "2023-02-08", "close": 3.81, "volume": 25364.0}, {"date": "2023-02-09", "close": 3.7, "volume": 8883.0}, {"date": "2023-02-10", "close": 3.7499, "volume": 12379.0}, {"date": "2023-02-13", "close": 3.79, "volume": 9190.0}, {"date": "2023-02-14", "close": 3.8018, "volume": 11279.0}, {"date": "2023-02-15", "close": 3.75, "volume": 11820.0}, {"date": "2023-02-16", "close": 3.74, "volume": 8533.0}, {"date": "2023-02-17", "close": 3.8999, "volume": 25046.0}, {"date": "2023-02-21", "close": 3.8384, "volume": 19364.0}, {"date": "2023-02-22", "close": 3.72, "volume": 36292.0}, {"date": "2023-02-23", "close": 3.56, "volume": 10797.0}, {"date": "2023-02-24", "close": 3.45, "volume": 37973.0}, {"date": "2023-02-27", "close": 3.425, "volume": 29173.0}, {"date": "2023-02-28", "close": 3.4497, "volume": 12868.0}, {"date": "2023-03-01", "close": 3.37, "volume": 10804.0}, {"date": "2023-03-02", "close": 3.36, "volume": 7846.0}, {"date": "2023-03-03", "close": 3.42, "volume": 16208.0}, {"date": "2023-03-06", "close": 3.48, "volume": 9923.0}, {"date": "2023-03-07", "close": 3.45, "volume": 9134.0}, {"date": "2023-03-08", "close": 3.4259, "volume": 35032.0}, {"date": "2023-03-09", "close": 3.41, "volume": 14953.0}, {"date": "2023-03-10", "close": 3.2841, "volume": 18473.0}, {"date": "2023-03-13", "close": 3.15, "volume": 37487.0}, {"date": "2023-03-14", "close": 3.14, "volume": 11386.0}, {"date": "2023-03-15", "close": 3.12, "volume": 54102.0}, {"date": "2023-03-16", "close": 3.1201, "volume": 40600.0}, {"date": "2023-03-17", "close": 3.11, "volume": 26639.0}, {"date": "2023-03-20", "close": 3.015, "volume": 16915.0}, {"date": "2023-03-21", "close": 3.03, "volume": 12185.0}, {"date": "2023-03-22", "close": 3.06, "volume": 12413.0}, {"date": "2023-03-23", "close": 3.07, "volume": 5309.0}, {"date": "2023-03-24", "close": 2.9925, "volume": 12793.0}, {"date": "2023-03-27", "close": 2.94, "volume": 18174.0}, {"date": "2023-03-28", "close": 3.03, "volume": 14643.0}, {"date": "2023-03-29", "close": 2.87, "volume": 30224.0}, {"date": "2023-03-30", "close": 2.848, "volume": 32683.0}, {"date": "2023-03-31", "close": 2.92, "volume": 5456.0}, {"date": "2023-04-03", "close": 2.99, "volume": 14325.0}, {"date": "2023-04-04", "close": 2.92, "volume": 7529.0}, {"date": "2023-04-05", "close": 2.83, "volume": 20034.0}, {"date": "2023-04-06", "close": 2.73, "volume": 14291.0}, {"date": "2023-04-10", "close": 2.81, "volume": 3021.0}, {"date": "2023-04-11", "close": 2.85, "volume": 41572.0}, {"date": "2023-04-12", "close": 2.71, "volume": 31475.0}, {"date": "2023-04-13", "close": 2.77, "volume": 11217.0}, {"date": "2023-04-14", "close": 2.97, "volume": 27844.0}, {"date": "2023-04-17", "close": 3.0, "volume": 15182.0}, {"date": "2023-04-18", "close": 2.93, "volume": 17304.0}, {"date": "2023-04-19", "close": 3.1, "volume": 35698.0}, {"date": "2023-04-20", "close": 2.91, "volume": 13205.0}, {"date": "2023-04-21", "close": 2.88, "volume": 19792.0}, {"date": "2023-04-24", "close": 2.92, "volume": 10177.0}, {"date": "2023-04-25", "close": 2.834, "volume": 9273.0}, {"date": "2023-04-26", "close": 2.74, "volume": 16314.0}, {"date": "2023-04-27", "close": 2.75, "volume": 12993.0}, {"date": "2023-04-28", "close": 2.9394, "volume": 25781.0}, {"date": "2023-05-01", "close": 2.86, "volume": 10292.0}, {"date": "2023-05-02", "close": 2.9, "volume": 10366.0}, {"date": "2023-05-03", "close": 3.0, "volume": 36008.0}, {"date": "2023-05-04", "close": 2.93, "volume": 8990.0}, {"date": "2023-05-05", "close": 2.995, "volume": 10894.0}, {"date": "2023-05-08", "close": 2.999, "volume": 12604.0}, {"date": "2023-05-09", "close": 2.9218, "volume": 11455.0}, {"date": "2023-05-10", "close": 2.91, "volume": 10321.0}, {"date": "2023-05-11", "close": 2.92, "volume": 2197.0}, {"date": "2023-05-12", "close": 2.78, "volume": 20690.0}, {"date": "2023-05-15", "close": 2.69, "volume": 34938.0}, {"date": "2023-05-16", "close": 2.63, "volume": 25545.0}, {"date": "2023-05-17", "close": 2.67, "volume": 15767.0}, {"date": "2023-05-18", "close": 2.691, "volume": 7678.0}, {"date": "2023-05-19", "close": 2.845, "volume": 16831.0}, {"date": "2023-05-22", "close": 2.85, "volume": 16680.0}, {"date": "2023-05-23", "close": 2.8999, "volume": 12857.0}, {"date": "2023-05-24", "close": 2.8682, "volume": 11982.0}, {"date": "2023-05-25", "close": 2.67, "volume": 9505.0}, {"date": "2023-05-26", "close": 2.75, "volume": 11706.0}, {"date": "2023-05-30", "close": 2.665, "volume": 29207.0}, {"date": "2023-05-31", "close": 2.7297, "volume": 13168.0}, {"date": "2023-06-01", "close": 2.72, "volume": 5364.0}, {"date": "2023-06-02", "close": 2.8435, "volume": 14646.0}, {"date": "2023-06-05", "close": 2.7801, "volume": 4551.0}, {"date": "2023-06-06", "close": 2.8, "volume": 12691.0}, {"date": "2023-06-07", "close": 2.765, "volume": 8617.0}, {"date": "2023-06-08", "close": 2.757, "volume": 11329.0}, {"date": "2023-06-09", "close": 2.69, "volume": 12332.0}, {"date": "2023-06-12", "close": 2.725, "volume": 5264.0}, {"date": "2023-06-13", "close": 2.67, "volume": 23460.0}, {"date": "2023-06-14", "close": 2.71, "volume": 14576.0}, {"date": "2023-06-15", "close": 2.77, "volume": 8788.0}, {"date": "2023-06-16", "close": 2.8, "volume": 13164.0}, {"date": "2023-06-20", "close": 2.88, "volume": 15752.0}, {"date": "2023-06-21", "close": 2.75, "volume": 25723.0}, {"date": "2023-06-22", "close": 2.725, "volume": 11606.0}, {"date": "2023-06-23", "close": 2.69, "volume": 3622.0}, {"date": "2023-06-26", "close": 2.68, "volume": 8415.0}, {"date": "2023-06-27", "close": 2.6862, "volume": 4464.0}, {"date": "2023-06-28", "close": 2.7081, "volume": 3118.0}, {"date": "2023-06-29", "close": 2.73, "volume": 9084.0}, {"date": "2023-06-30", "close": 2.68, "volume": 6306.0}, {"date": "2023-07-03", "close": 2.755, "volume": 7742.0}, {"date": "2023-07-05", "close": 2.7313, "volume": 4619.0}, {"date": "2023-07-06", "close": 2.66, "volume": 2754.0}, {"date": "2023-07-07", "close": 2.66, "volume": 7553.0}, {"date": "2023-07-10", "close": 2.68, "volume": 6729.0}, {"date": "2023-07-11", "close": 2.7, "volume": 46637.0}, {"date": "2023-07-12", "close": 2.7198, "volume": 7844.0}, {"date": "2023-07-13", "close": 2.68, "volume": 14719.0}, {"date": "2023-07-14", "close": 2.71, "volume": 6667.0}, {"date": "2023-07-17", "close": 2.6101, "volume": 4410.0}, {"date": "2023-07-18", "close": 2.65, "volume": 5967.0}, {"date": "2023-07-19", "close": 2.655, "volume": 6261.0}, {"date": "2023-07-20", "close": 2.57, "volume": 27566.0}, {"date": "2023-07-21", "close": 2.57, "volume": 14408.0}, {"date": "2023-07-24", "close": 2.645, "volume": 39025.0}, {"date": "2023-07-25", "close": 2.62, "volume": 41106.0}, {"date": "2023-07-26", "close": 2.65, "volume": 8850.0}, {"date": "2023-07-27", "close": 2.6585, "volume": 9086.0}, {"date": "2023-07-28", "close": 2.65, "volume": 11985.0}, {"date": "2023-07-31", "close": 2.65, "volume": 13579.0}, {"date": "2023-08-01", "close": 2.67, "volume": 19613.0}, {"date": "2023-08-02", "close": 2.67, "volume": 8455.0}, {"date": "2023-08-03", "close": 2.6, "volume": 17479.0}, {"date": "2023-08-04", "close": 2.61, "volume": 18247.0}, {"date": "2023-08-07", "close": 2.66, "volume": 20973.0}, {"date": "2023-08-08", "close": 2.7, "volume": 11106.0}, {"date": "2023-08-09", "close": 2.6299, "volume": 26554.0}, {"date": "2023-08-10", "close": 2.64, "volume": 20863.0}, {"date": "2023-08-11", "close": 2.54, "volume": 23808.0}, {"date": "2023-08-14", "close": 2.4698, "volume": 22930.0}, {"date": "2023-08-15", "close": 2.515, "volume": 22076.0}, {"date": "2023-08-16", "close": 2.51, "volume": 13895.0}, {"date": "2023-08-17", "close": 2.495, "volume": 18638.0}, {"date": "2023-08-18", "close": 2.4912, "volume": 10219.0}, {"date": "2023-08-21", "close": 2.48, "volume": 4104.0}, {"date": "2023-08-22", "close": 2.465, "volume": 14695.0}, {"date": "2023-08-23", "close": 2.45, "volume": 8699.0}, {"date": "2023-08-24", "close": 2.48, "volume": 2705.0}, {"date": "2023-08-25", "close": 2.44, "volume": 5404.0}, {"date": "2023-08-28", "close": 2.47, "volume": 4533.0}, {"date": "2023-08-29", "close": 2.355, "volume": 9583.0}, {"date": "2023-08-30", "close": 2.3764, "volume": 8546.0}, {"date": "2023-08-31", "close": 2.35, "volume": 1717.0}, {"date": "2023-09-01", "close": 2.35, "volume": 4047.0}, {"date": "2023-09-05", "close": 2.35, "volume": 11061.0}, {"date": "2023-09-06", "close": 2.3199, "volume": 9012.0}, {"date": "2023-09-07", "close": 2.3, "volume": 21123.0}, {"date": "2023-09-08", "close": 2.3099, "volume": 8594.0}, {"date": "2023-09-11", "close": 2.28, "volume": 4259.0}, {"date": "2023-09-12", "close": 2.2744, "volume": 3836.0}, {"date": "2023-09-13", "close": 2.24, "volume": 5290.0}, {"date": "2023-09-14", "close": 2.21, "volume": 4762.0}, {"date": "2023-09-15", "close": 2.29, "volume": 4765.0}, {"date": "2023-09-18", "close": 2.22, "volume": 3367.0}, {"date": "2023-09-19", "close": 2.1999, "volume": 71436.0}, {"date": "2023-09-20", "close": 2.17, "volume": 14321.0}, {"date": "2023-09-21", "close": 2.1564, "volume": 15647.0}, {"date": "2023-09-22", "close": 2.1699, "volume": 5838.0}, {"date": "2023-09-25", "close": 2.1, "volume": 5186.0}, {"date": "2023-09-26", "close": 2.04, "volume": 21819.0}, {"date": "2023-09-27", "close": 2.01, "volume": 11354.0}, {"date": "2023-09-28", "close": 2.03, "volume": 15101.0}, {"date": "2023-09-29", "close": 2.03, "volume": 9492.0}, {"date": "2023-10-02", "close": 2.07, "volume": 2209.0}, {"date": "2023-10-03", "close": 2.04, "volume": 10903.0}, {"date": "2023-10-04", "close": 1.9575, "volume": 10469.0}, {"date": "2023-10-05", "close": 1.94, "volume": 7211.0}, {"date": "2023-10-06", "close": 1.99, "volume": 8978.0}, {"date": "2023-10-09", "close": 2.0, "volume": 6332.0}, {"date": "2023-10-10", "close": 1.95, "volume": 5496.0}, {"date": "2023-10-11", "close": 1.99, "volume": 23730.0}, {"date": "2023-10-12", "close": 2.04, "volume": 5302.0}, {"date": "2023-10-13", "close": 2.0328, "volume": 6896.0}, {"date": "2023-10-16", "close": 2.01, "volume": 1782.0}, {"date": "2023-10-17", "close": 2.0, "volume": 7667.0}, {"date": "2023-10-18", "close": 2.0, "volume": 6720.0}, {"date": "2023-10-19", "close": 1.9499, "volume": 3673.0}, {"date": "2023-10-20", "close": 1.88, "volume": 66122.0}, {"date": "2023-10-23", "close": 1.84, "volume": 4765.0}, {"date": "2023-10-24", "close": 1.86, "volume": 11942.0}, {"date": "2023-10-25", "close": 1.82, "volume": 5275.0}, {"date": "2023-10-26", "close": 1.8699, "volume": 2683.0}, {"date": "2023-10-27", "close": 1.87, "volume": 3686.0}, {"date": "2023-10-30", "close": 1.81, "volume": 8887.0}, {"date": "2023-10-31", "close": 1.89, "volume": 3641.0}, {"date": "2023-11-01", "close": 1.89, "volume": 4224.0}, {"date": "2023-11-02", "close": 1.91, "volume": 3187.0}, {"date": "2023-11-03", "close": 1.91, "volume": 8855.0}, {"date": "2023-11-06", "close": 1.87, "volume": 3305.0}, {"date": "2023-11-07", "close": 1.9, "volume": 3117.0}, {"date": "2023-11-08", "close": 1.92, "volume": 1805.0}, {"date": "2023-11-09", "close": 1.85, "volume": 15175.0}, {"date": "2023-11-10", "close": 1.7399, "volume": 12825.0}, {"date": "2023-11-13", "close": 1.7901, "volume": 23681.0}, {"date": "2023-11-14", "close": 1.82, "volume": 25691.0}, {"date": "2023-11-15", "close": 1.8, "volume": 1959.0}, {"date": "2023-11-16", "close": 1.77, "volume": 34281.0}, {"date": "2023-11-17", "close": 1.815, "volume": 4612.0}, {"date": "2023-11-20", "close": 1.81, "volume": 4049.0}, {"date": "2023-11-21", "close": 1.7922, "volume": 1784.0}, {"date": "2023-11-22", "close": 1.85, "volume": 3878.0}, {"date": "2023-11-24", "close": 1.82, "volume": 1926.0}, {"date": "2023-11-27", "close": 1.94, "volume": 43543.0}, {"date": "2023-11-28", "close": 2.0, "volume": 19704.0}, {"date": "2023-11-29", "close": 2.03, "volume": 19403.0}, {"date": "2023-11-30", "close": 2.06, "volume": 3872.0}, {"date": "2023-12-01", "close": 2.02, "volume": 12120.0}, {"date": "2023-12-04", "close": 2.01, "volume": 8130.0}, {"date": "2023-12-05", "close": 2.0054, "volume": 8929.0}, {"date": "2023-12-06", "close": 1.9699, "volume": 10918.0}, {"date": "2023-12-07", "close": 1.96, "volume": 6082.0}, {"date": "2023-12-08", "close": 1.86, "volume": 9936.0}, {"date": "2023-12-11", "close": 1.83, "volume": 18091.0}, {"date": "2023-12-12", "close": 1.84, "volume": 8546.0}, {"date": "2023-12-13", "close": 1.8, "volume": 6170.0}, {"date": "2023-12-14", "close": 1.92, "volume": 32323.0}, {"date": "2023-12-15", "close": 1.89, "volume": 8555.0}, {"date": "2023-12-18", "close": 1.9, "volume": 7465.0}, {"date": "2023-12-19", "close": 1.835, "volume": 7962.0}, {"date": "2023-12-20", "close": 1.9405, "volume": 21309.0}, {"date": "2023-12-21", "close": 2.01, "volume": 67599.0}, {"date": "2023-12-22", "close": 1.995, "volume": 25006.0}, {"date": "2023-12-26", "close": 1.95, "volume": 6780.0}, {"date": "2023-12-27", "close": 1.8981, "volume": 29252.0}, {"date": "2023-12-28", "close": 1.94, "volume": 10130.0}, {"date": "2023-12-29", "close": 1.86, "volume": 16101.0}, {"date": "2024-01-02", "close": 1.95, "volume": 25211.0}, {"date": "2024-01-03", "close": 2.27, "volume": 114637.0}, {"date": "2024-01-04", "close": 2.12, "volume": 31043.0}, {"date": "2024-01-05", "close": 2.05, "volume": 34296.0}, {"date": "2024-01-08", "close": 2.025, "volume": 115723.0}, {"date": "2024-01-09", "close": 2.04, "volume": 8931.0}, {"date": "2024-01-10", "close": 2.04, "volume": 2828.0}, {"date": "2024-01-11", "close": 1.98, "volume": 3099.0}, {"date": "2024-01-12", "close": 1.958, "volume": 3559.0}, {"date": "2024-01-16", "close": 1.93, "volume": 6598.0}, {"date": "2024-01-17", "close": 1.86, "volume": 24741.0}, {"date": "2024-01-18", "close": 1.7795, "volume": 13212.0}, {"date": "2024-01-19", "close": 1.77, "volume": 8855.0}, {"date": "2024-01-22", "close": 1.82, "volume": 7606.0}, {"date": "2024-01-23", "close": 1.9061, "volume": 13173.0}, {"date": "2024-01-24", "close": 1.8999, "volume": 1404.0}, {"date": "2024-01-25", "close": 1.8154, "volume": 14964.0}, {"date": "2024-01-26", "close": 1.815, "volume": 5822.0}, {"date": "2024-01-29", "close": 1.8098, "volume": 23026.0}, {"date": "2024-01-30", "close": 1.8099, "volume": 18323.0}, {"date": "2024-01-31", "close": 1.73, "volume": 12271.0}, {"date": "2024-02-01", "close": 1.73, "volume": 20431.0}, {"date": "2024-02-02", "close": 1.78, "volume": 11623.0}, {"date": "2024-02-05", "close": 1.75, "volume": 8828.0}, {"date": "2024-02-06", "close": 1.7823, "volume": 6497.0}, {"date": "2024-02-07", "close": 1.735, "volume": 40019.0}, {"date": "2024-02-08", "close": 1.68, "volume": 19271.0}, {"date": "2024-02-09", "close": 1.75, "volume": 11025.0}, {"date": "2024-02-12", "close": 1.73, "volume": 4703.0}, {"date": "2024-02-13", "close": 1.76, "volume": 8574.0}, {"date": "2024-02-14", "close": 1.79, "volume": 5705.0}, {"date": "2024-02-15", "close": 1.84, "volume": 20704.0}, {"date": "2024-02-16", "close": 1.83, "volume": 8077.0}, {"date": "2024-02-20", "close": 1.775, "volume": 8528.0}, {"date": "2024-02-21", "close": 1.79, "volume": 7568.0}, {"date": "2024-02-22", "close": 1.8, "volume": 12708.0}, {"date": "2024-02-23", "close": 1.95, "volume": 63416.0}, {"date": "2024-02-26", "close": 1.95, "volume": 23377.0}, {"date": "2024-02-27", "close": 2.05, "volume": 13502.0}, {"date": "2024-02-28", "close": 2.01, "volume": 1780.0}, {"date": "2024-02-29", "close": 1.99, "volume": 5737.0}, {"date": "2024-03-01", "close": 1.915, "volume": 5977.0}, {"date": "2024-03-04", "close": 1.871, "volume": 4732.0}, {"date": "2024-03-05", "close": 1.9, "volume": 6059.0}, {"date": "2024-03-06", "close": 1.9, "volume": 5161.0}, {"date": "2024-03-07", "close": 1.98, "volume": 21850.0}, {"date": "2024-03-08", "close": 1.91, "volume": 5327.0}, {"date": "2024-03-11", "close": 1.85, "volume": 12937.0}, {"date": "2024-03-12", "close": 1.78, "volume": 60522.0}, {"date": "2024-03-13", "close": 1.73, "volume": 8600.0}, {"date": "2024-03-14", "close": 1.745, "volume": 1252.0}, {"date": "2024-03-15", "close": 1.68, "volume": 20807.0}, {"date": "2024-03-18", "close": 1.63, "volume": 9105.0}, {"date": "2024-03-19", "close": 1.62, "volume": 13347.0}, {"date": "2024-03-20", "close": 1.6477, "volume": 12062.0}, {"date": "2024-03-21", "close": 1.64, "volume": 15209.0}, {"date": "2024-03-22", "close": 1.67, "volume": 3013.0}, {"date": "2024-03-25", "close": 1.67, "volume": 7597.0}, {"date": "2024-03-26", "close": 1.6907, "volume": 4676.0}, {"date": "2024-03-27", "close": 1.62, "volume": 11761.0}, {"date": "2024-03-28", "close": 1.75, "volume": 39041.0}, {"date": "2024-04-01", "close": 1.74, "volume": 8462.0}, {"date": "2024-04-02", "close": 1.71, "volume": 3278.0}, {"date": "2024-04-03", "close": 1.81, "volume": 5296.0}, {"date": "2024-04-04", "close": 1.8784, "volume": 35588.0}, {"date": "2024-04-05", "close": 2.009, "volume": 88038.0}, {"date": "2024-04-08", "close": 1.89, "volume": 16562.0}, {"date": "2024-04-09", "close": 1.91, "volume": 1900.0}, {"date": "2024-04-10", "close": 1.9, "volume": 18565.0}, {"date": "2024-04-11", "close": 2.1, "volume": 62527.0}, {"date": "2024-04-12", "close": 2.16, "volume": 26202.0}, {"date": "2024-04-15", "close": 2.09, "volume": 5271.0}, {"date": "2024-04-16", "close": 2.12, "volume": 6129.0}, {"date": "2024-04-17", "close": 2.09, "volume": 3684.0}, {"date": "2024-04-18", "close": 1.96, "volume": 31035.0}, {"date": "2024-04-19", "close": 1.9897, "volume": 11955.0}, {"date": "2024-04-22", "close": 2.015, "volume": 8481.0}, {"date": "2024-04-23", "close": 2.0201, "volume": 815.0}, {"date": "2024-04-24", "close": 2.0201, "volume": 4090.0}, {"date": "2024-04-25", "close": 2.08, "volume": 2103.0}, {"date": "2024-04-26", "close": 2.04, "volume": 6762.0}, {"date": "2024-04-29", "close": 1.9, "volume": 5015.0}, {"date": "2024-04-30", "close": 1.9001, "volume": 6308.0}, {"date": "2024-05-01", "close": 1.8901, "volume": 20639.0}, {"date": "2024-05-02", "close": 2.0299, "volume": 17762.0}, {"date": "2024-05-03", "close": 1.96, "volume": 6201.0}, {"date": "2024-05-06", "close": 1.86, "volume": 32893.0}, {"date": "2024-05-07", "close": 1.89, "volume": 9919.0}, {"date": "2024-05-08", "close": 1.8899, "volume": 2999.0}, {"date": "2024-05-09", "close": 1.841, "volume": 8286.0}, {"date": "2024-05-10", "close": 1.78, "volume": 44325.0}, {"date": "2024-05-13", "close": 1.78, "volume": 3471.0}, {"date": "2024-05-14", "close": 1.7944, "volume": 9592.0}, {"date": "2024-05-15", "close": 1.83, "volume": 11529.0}, {"date": "2024-05-16", "close": 1.92, "volume": 8240.0}, {"date": "2024-05-17", "close": 1.91, "volume": 9495.0}, {"date": "2024-05-20", "close": 1.97, "volume": 4545.0}, {"date": "2024-05-21", "close": 2.0, "volume": 23533.0}, {"date": "2024-05-22", "close": 1.98, "volume": 5719.0}, {"date": "2024-05-23", "close": 1.96, "volume": 21219.0}, {"date": "2024-05-24", "close": 1.8883, "volume": 4285.0}, {"date": "2024-05-28", "close": 1.83, "volume": 11899.0}, {"date": "2024-05-29", "close": 1.8772, "volume": 31139.0}, {"date": "2024-05-30", "close": 1.84, "volume": 4559.0}, {"date": "2024-05-31", "close": 1.87, "volume": 5410.0}, {"date": "2024-06-03", "close": 1.96, "volume": 6838.0}, {"date": "2024-06-04", "close": 1.93, "volume": 7952.0}, {"date": "2024-06-05", "close": 1.97, "volume": 7172.0}, {"date": "2024-06-06", "close": 1.9, "volume": 9049.0}, {"date": "2024-06-07", "close": 1.97, "volume": 3058.0}, {"date": "2024-06-10", "close": 1.9651, "volume": 5783.0}, {"date": "2024-06-11", "close": 1.916, "volume": 13820.0}, {"date": "2024-06-12", "close": 1.8901, "volume": 3805.0}, {"date": "2024-06-13", "close": 1.8899, "volume": 3366.0}, {"date": "2024-06-14", "close": 1.9177, "volume": 7754.0}, {"date": "2024-06-17", "close": 1.95, "volume": 3526.0}, {"date": "2024-06-18", "close": 1.92, "volume": 4987.0}, {"date": "2024-06-20", "close": 1.9299, "volume": 5137.0}, {"date": "2024-06-21", "close": 1.98, "volume": 7775.0}, {"date": "2024-06-24", "close": 1.93, "volume": 7714.0}, {"date": "2024-06-25", "close": 1.95, "volume": 3928.0}, {"date": "2024-06-26", "close": 1.95, "volume": 6587.0}, {"date": "2024-06-27", "close": 1.95, "volume": 3214.0}, {"date": "2024-06-28", "close": 1.93, "volume": 12519.0}, {"date": "2024-07-01", "close": 1.96, "volume": 3844.0}, {"date": "2024-07-02", "close": 2.0, "volume": 71267.0}, {"date": "2024-07-03", "close": 2.19, "volume": 20418.0}, {"date": "2024-07-05", "close": 2.1101, "volume": 23035.0}, {"date": "2024-07-08", "close": 2.0999, "volume": 4322.0}, {"date": "2024-07-09", "close": 2.06, "volume": 5601.0}, {"date": "2024-07-10", "close": 2.07, "volume": 5318.0}, {"date": "2024-07-11", "close": 2.1, "volume": 21903.0}, {"date": "2024-07-12", "close": 2.12, "volume": 6881.0}, {"date": "2024-07-15", "close": 2.054, "volume": 14246.0}, {"date": "2024-07-16", "close": 2.1, "volume": 4692.0}, {"date": "2024-07-17", "close": 2.095, "volume": 2825.0}, {"date": "2024-07-18", "close": 2.1193, "volume": 6174.0}, {"date": "2024-07-19", "close": 1.95, "volume": 4870.0}, {"date": "2024-07-22", "close": 2.0, "volume": 6139.0}, {"date": "2024-07-23", "close": 1.97, "volume": 4337.0}, {"date": "2024-07-24", "close": 2.1, "volume": 15097.0}, {"date": "2024-07-25", "close": 2.11, "volume": 13020.0}, {"date": "2024-07-26", "close": 2.1, "volume": 8888.0}, {"date": "2024-07-29", "close": 2.135, "volume": 9463.0}, {"date": "2024-07-30", "close": 2.15, "volume": 7119.0}, {"date": "2024-07-31", "close": 2.17, "volume": 8006.0}, {"date": "2024-08-01", "close": 2.35, "volume": 28793.0}, {"date": "2024-08-02", "close": 2.32, "volume": 8766.0}, {"date": "2024-08-05", "close": 2.19, "volume": 19102.0}, {"date": "2024-08-06", "close": 2.23, "volume": 4077.0}, {"date": "2024-08-07", "close": 2.12, "volume": 10679.0}, {"date": "2024-08-08", "close": 2.2, "volume": 4526.0}, {"date": "2024-08-09", "close": 2.2781, "volume": 18233.0}, {"date": "2024-08-12", "close": 2.29, "volume": 15130.0}, {"date": "2024-08-13", "close": 2.4, "volume": 61886.0}, {"date": "2024-08-14", "close": 2.27, "volume": 16796.0}, {"date": "2024-08-15", "close": 2.1286, "volume": 30824.0}, {"date": "2024-08-16", "close": 2.03, "volume": 6660.0}, {"date": "2024-08-19", "close": 1.98, "volume": 29061.0}, {"date": "2024-08-20", "close": 2.02, "volume": 8762.0}, {"date": "2024-08-21", "close": 2.08, "volume": 8304.0}, {"date": "2024-08-22", "close": 2.05, "volume": 1939.0}, {"date": "2024-08-23", "close": 2.0, "volume": 7779.0}, {"date": "2024-08-26", "close": 2.0, "volume": 6222.0}, {"date": "2024-08-27", "close": 2.06, "volume": 2587.0}, {"date": "2024-08-28", "close": 2.065, "volume": 3687.0}, {"date": "2024-08-29", "close": 2.09, "volume": 5815.0}, {"date": "2024-08-30", "close": 2.07, "volume": 6534.0}, {"date": "2024-09-03", "close": 2.075, "volume": 4291.0}, {"date": "2024-09-04", "close": 2.05, "volume": 4046.0}, {"date": "2024-09-05", "close": 2.0981, "volume": 6776.0}, {"date": "2024-09-06", "close": 2.0, "volume": 9120.0}, {"date": "2024-09-09", "close": 2.0, "volume": 16862.0}, {"date": "2024-09-10", "close": 1.93, "volume": 12243.0}, {"date": "2024-09-11", "close": 1.875, "volume": 8537.0}, {"date": "2024-09-12", "close": 1.79, "volume": 22879.0}, {"date": "2024-09-13", "close": 2.01, "volume": 20057.0}, {"date": "2024-09-16", "close": 2.06, "volume": 35583.0}, {"date": "2024-09-17", "close": 2.18, "volume": 12317.0}, {"date": "2024-09-18", "close": 2.12, "volume": 5618.0}, {"date": "2024-09-19", "close": 2.2, "volume": 1759.0}, {"date": "2024-09-20", "close": 2.19, "volume": 16139.0}, {"date": "2024-09-23", "close": 2.17, "volume": 9342.0}, {"date": "2024-09-24", "close": 2.05, "volume": 1215.0}, {"date": "2024-09-25", "close": 2.06, "volume": 3317.0}, {"date": "2024-09-26", "close": 2.03, "volume": 16876.0}, {"date": "2024-09-27", "close": 2.14, "volume": 5541.0}, {"date": "2024-09-30", "close": 2.14, "volume": 4041.0}, {"date": "2024-10-01", "close": 2.11, "volume": 6882.0}, {"date": "2024-10-02", "close": 2.02, "volume": 9841.0}, {"date": "2024-10-03", "close": 2.09, "volume": 2555.0}, {"date": "2024-10-04", "close": 2.1, "volume": 1629.0}, {"date": "2024-10-07", "close": 2.14, "volume": 13370.0}, {"date": "2024-10-08", "close": 2.07, "volume": 11164.0}, {"date": "2024-10-09", "close": 2.14, "volume": 8889.0}, {"date": "2024-10-10", "close": 2.15, "volume": 9185.0}, {"date": "2024-10-11", "close": 2.1228, "volume": 3849.0}, {"date": "2024-10-14", "close": 2.11, "volume": 1992.0}, {"date": "2024-10-15", "close": 2.09, "volume": 9323.0}, {"date": "2024-10-16", "close": 2.1301, "volume": 8534.0}, {"date": "2024-10-17", "close": 2.03, "volume": 10979.0}, {"date": "2024-10-18", "close": 2.0204, "volume": 10062.0}, {"date": "2024-10-21", "close": 2.04, "volume": 18802.0}, {"date": "2024-10-22", "close": 1.99, "volume": 17976.0}, {"date": "2024-10-23", "close": 2.05, "volume": 6859.0}, {"date": "2024-10-24", "close": 2.0, "volume": 3923.0}, {"date": "2024-10-25", "close": 2.0199, "volume": 8400.0}, {"date": "2024-10-28", "close": 2.09, "volume": 8990.0}, {"date": "2024-10-29", "close": 2.18, "volume": 23751.0}, {"date": "2024-10-30", "close": 2.18, "volume": 31322.0}, {"date": "2024-10-31", "close": 2.2, "volume": 3422.0}, {"date": "2024-11-01", "close": 2.13, "volume": 12940.0}, {"date": "2024-11-04", "close": 2.0788, "volume": 18367.0}, {"date": "2024-11-05", "close": 2.06, "volume": 17808.0}, {"date": "2024-11-06", "close": 2.13, "volume": 46726.0}, {"date": "2024-11-07", "close": 2.08, "volume": 21274.0}, {"date": "2024-11-08", "close": 2.05, "volume": 26809.0}, {"date": "2024-11-11", "close": 2.069, "volume": 7270.0}, {"date": "2024-11-12", "close": 2.05, "volume": 6385.0}, {"date": "2024-11-13", "close": 3.56, "volume": 3629712.0}, {"date": "2024-11-14", "close": 4.7, "volume": 14888380.0}, {"date": "2024-11-15", "close": 6.56, "volume": 5371843.0}, {"date": "2024-11-18", "close": 6.72, "volume": 1441350.0}, {"date": "2024-11-19", "close": 5.43, "volume": 547495.0}, {"date": "2024-11-20", "close": 5.62, "volume": 245633.0}, {"date": "2024-11-21", "close": 6.11, "volume": 266032.0}, {"date": "2024-11-22", "close": 6.12, "volume": 119027.0}, {"date": "2024-11-25", "close": 6.04, "volume": 140600.0}, {"date": "2024-11-26", "close": 6.29, "volume": 64043.0}, {"date": "2024-11-27", "close": 7.34, "volume": 466205.0}, {"date": "2024-11-29", "close": 6.64, "volume": 197473.0}, {"date": "2024-12-02", "close": 6.34, "volume": 100403.0}, {"date": "2024-12-03", "close": 6.22, "volume": 143434.0}, {"date": "2024-12-04", "close": 5.91, "volume": 547941.0}, {"date": "2024-12-05", "close": 5.65, "volume": 123181.0}, {"date": "2024-12-06", "close": 6.0, "volume": 95603.0}, {"date": "2024-12-09", "close": 5.97, "volume": 38586.0}, {"date": "2024-12-10", "close": 5.96, "volume": 114488.0}, {"date": "2024-12-11", "close": 5.91, "volume": 38905.0}, {"date": "2024-12-12", "close": 5.8, "volume": 37346.0}, {"date": "2024-12-13", "close": 5.75, "volume": 74069.0}, {"date": "2024-12-16", "close": 6.04, "volume": 76259.0}, {"date": "2024-12-17", "close": 6.17, "volume": 87097.0}, {"date": "2024-12-18", "close": 6.17, "volume": 65532.0}, {"date": "2024-12-19", "close": 5.91, "volume": 37281.0}, {"date": "2024-12-20", "close": 6.0, "volume": 56883.0}, {"date": "2024-12-23", "close": 5.76, "volume": 29608.0}, {"date": "2024-12-24", "close": 6.0626, "volume": 16993.0}, {"date": "2024-12-26", "close": 6.26, "volume": 39678.0}, {"date": "2024-12-27", "close": 6.4, "volume": 51209.0}, {"date": "2024-12-30", "close": 6.86, "volume": 60058.0}, {"date": "2024-12-31", "close": 6.98, "volume": 31102.0}, {"date": "2025-01-02", "close": 7.65, "volume": 76516.0}, {"date": "2025-01-03", "close": 7.2, "volume": 108096.0}, {"date": "2025-01-06", "close": 6.29, "volume": 94009.0}, {"date": "2025-01-07", "close": 6.26, "volume": 23399.0}, {"date": "2025-01-08", "close": 5.99, "volume": 53278.0}, {"date": "2025-01-10", "close": 6.01, "volume": 51285.0}, {"date": "2025-01-13", "close": 5.99, "volume": 25579.0}, {"date": "2025-01-14", "close": 5.9, "volume": 26547.0}, {"date": "2025-01-15", "close": 5.94, "volume": 14485.0}, {"date": "2025-01-16", "close": 6.14, "volume": 10632.0}, {"date": "2025-01-17", "close": 6.11, "volume": 16786.0}, {"date": "2025-01-21", "close": 5.98, "volume": 19433.0}, {"date": "2025-01-22", "close": 6.11, "volume": 8055.0}, {"date": "2025-01-23", "close": 6.89, "volume": 41368.0}, {"date": "2025-01-24", "close": 7.28, "volume": 41315.0}, {"date": "2025-01-27", "close": 6.97, "volume": 38455.0}, {"date": "2025-01-28", "close": 7.0, "volume": 24739.0}, {"date": "2025-01-29", "close": 7.9, "volume": 48982.0}, {"date": "2025-01-30", "close": 7.67, "volume": 44541.0}, {"date": "2025-01-31", "close": 7.7, "volume": 23709.0}, {"date": "2025-02-03", "close": 7.5, "volume": 38164.0}, {"date": "2025-02-04", "close": 7.03, "volume": 16921.0}, {"date": "2025-02-05", "close": 7.39, "volume": 9134.0}, {"date": "2025-02-06", "close": 7.58, "volume": 7430.0}, {"date": "2025-02-07", "close": 7.24, "volume": 11061.0}, {"date": "2025-02-10", "close": 7.58, "volume": 12217.0}, {"date": "2025-02-11", "close": 7.49, "volume": 5726.0}, {"date": "2025-02-12", "close": 7.32, "volume": 8042.0}, {"date": "2025-02-13", "close": 7.49, "volume": 10595.0}, {"date": "2025-02-14", "close": 7.73, "volume": 24232.0}, {"date": "2025-02-18", "close": 10.02, "volume": 249114.0}, {"date": "2025-02-19", "close": 9.39, "volume": 58196.0}, {"date": "2025-02-20", "close": 9.01, "volume": 43026.0}, {"date": "2025-02-21", "close": 8.92, "volume": 20559.0}, {"date": "2025-02-24", "close": 7.83, "volume": 102153.0}, {"date": "2025-02-25", "close": 8.28, "volume": 36758.0}, {"date": "2025-02-26", "close": 8.14, "volume": 34523.0}, {"date": "2025-02-27", "close": 7.72, "volume": 19532.0}, {"date": "2025-02-28", "close": 8.08, "volume": 15733.0}, {"date": "2025-03-03", "close": 7.79, "volume": 22700.0}, {"date": "2025-03-04", "close": 7.14, "volume": 55946.0}, {"date": "2025-03-05", "close": 7.63, "volume": 13122.0}, {"date": "2025-03-06", "close": 7.259, "volume": 24900.0}, {"date": "2025-03-07", "close": 7.16, "volume": 16700.0}, {"date": "2025-03-10", "close": 6.78, "volume": 58401.0}, {"date": "2025-03-11", "close": 7.39, "volume": 16096.0}, {"date": "2025-03-12", "close": 8.11, "volume": 26003.0}, {"date": "2025-03-13", "close": 8.17, "volume": 7387.0}, {"date": "2025-03-14", "close": 8.46, "volume": 16408.0}, {"date": "2025-03-17", "close": 8.39, "volume": 11343.0}, {"date": "2025-03-18", "close": 7.4, "volume": 36790.0}, {"date": "2025-03-19", "close": 7.72, "volume": 19132.0}, {"date": "2025-03-20", "close": 7.6, "volume": 7163.0}, {"date": "2025-03-21", "close": 7.47, "volume": 9860.0}, {"date": "2025-03-24", "close": 7.16, "volume": 22063.0}, {"date": "2025-03-25", "close": 6.88, "volume": 28080.0}, {"date": "2025-03-26", "close": 6.73, "volume": 23081.0}, {"date": "2025-03-27", "close": 7.2199, "volume": 15016.0}, {"date": "2025-03-28", "close": 7.19, "volume": 15075.0}, {"date": "2025-03-31", "close": 6.66, "volume": 27116.0}, {"date": "2025-04-01", "close": 6.135, "volume": 42036.0}, {"date": "2025-04-02", "close": 6.06, "volume": 18945.0}, {"date": "2025-04-03", "close": 5.96, "volume": 17210.0}, {"date": "2025-04-04", "close": 5.4, "volume": 36850.0}, {"date": "2025-04-07", "close": 5.52, "volume": 31324.0}, {"date": "2025-04-08", "close": 5.47, "volume": 16172.0}, {"date": "2025-04-09", "close": 5.66, "volume": 33933.0}, {"date": "2025-04-10", "close": 5.49, "volume": 13018.0}, {"date": "2025-04-11", "close": 5.4, "volume": 11306.0}, {"date": "2025-04-14", "close": 5.39, "volume": 4636.0}, {"date": "2025-04-15", "close": 5.4, "volume": 11923.0}, {"date": "2025-04-16", "close": 5.515, "volume": 4039.0}, {"date": "2025-04-17", "close": 6.3142, "volume": 12481.0}, {"date": "2025-04-21", "close": 6.16, "volume": 13501.0}, {"date": "2025-04-22", "close": 6.31, "volume": 6495.0}, {"date": "2025-04-23", "close": 6.47, "volume": 9004.0}, {"date": "2025-04-24", "close": 6.77, "volume": 12444.0}, {"date": "2025-04-25", "close": 6.71, "volume": 8398.0}, {"date": "2025-04-28", "close": 6.5042, "volume": 8755.0}, {"date": "2025-04-29", "close": 6.3, "volume": 3073.0}, {"date": "2025-04-30", "close": 6.61, "volume": 5655.0}, {"date": "2025-05-01", "close": 6.5243, "volume": 9322.0}, {"date": "2025-05-02", "close": 6.38, "volume": 6778.0}, {"date": "2025-05-05", "close": 6.41, "volume": 8581.0}, {"date": "2025-05-06", "close": 6.2432, "volume": 3644.0}, {"date": "2025-05-07", "close": 6.29, "volume": 10454.0}, {"date": "2025-05-08", "close": 6.09, "volume": 12309.0}, {"date": "2025-05-09", "close": 6.2, "volume": 5392.0}, {"date": "2025-05-12", "close": 6.24, "volume": 21210.0}, {"date": "2025-05-13", "close": 6.4, "volume": 9038.0}, {"date": "2025-05-14", "close": 6.12, "volume": 10048.0}, {"date": "2025-05-15", "close": 6.521, "volume": 16362.0}, {"date": "2025-05-16", "close": 6.48, "volume": 8106.0}, {"date": "2025-05-19", "close": 6.5, "volume": 7308.0}, {"date": "2025-05-20", "close": 6.44, "volume": 4543.0}, {"date": "2025-05-21", "close": 6.13, "volume": 8335.0}, {"date": "2025-05-22", "close": 6.44, "volume": 12454.0}, {"date": "2025-05-23", "close": 6.81, "volume": 32123.0}, {"date": "2025-05-27", "close": 7.74, "volume": 76797.0}, {"date": "2025-05-28", "close": 9.09, "volume": 76087.0}, {"date": "2025-05-29", "close": 8.2, "volume": 48476.0}, {"date": "2025-05-30", "close": 8.98, "volume": 33162.0}, {"date": "2025-06-02", "close": 8.58, "volume": 26142.0}, {"date": "2025-06-03", "close": 8.695, "volume": 10369.0}, {"date": "2025-06-04", "close": 9.08, "volume": 24264.0}, {"date": "2025-06-05", "close": 8.9, "volume": 14141.0}, {"date": "2025-06-06", "close": 8.89, "volume": 48433.0}, {"date": "2025-06-09", "close": 8.44, "volume": 9049.0}, {"date": "2025-06-10", "close": 8.45, "volume": 15406.0}, {"date": "2025-06-11", "close": 8.32, "volume": 21190.0}, {"date": "2025-06-12", "close": 7.98, "volume": 37485.0}, {"date": "2025-06-13", "close": 7.81, "volume": 16489.0}, {"date": "2025-06-16", "close": 8.7, "volume": 20711.0}, {"date": "2025-06-17", "close": 8.16, "volume": 11927.0}, {"date": "2025-06-18", "close": 7.875, "volume": 46220.0}, {"date": "2025-06-20", "close": 7.43, "volume": 108942.0}, {"date": "2025-06-23", "close": 6.91, "volume": 483499.0}, {"date": "2025-06-24", "close": 7.05, "volume": 14424.0}, {"date": "2025-06-25", "close": 6.84, "volume": 321788.0}, {"date": "2025-06-26", "close": 6.95, "volume": 7904.0}, {"date": "2025-06-27", "close": 7.0, "volume": 4486.0}, {"date": "2025-06-30", "close": 6.9, "volume": 16251.0}, {"date": "2025-07-01", "close": 6.61, "volume": 13643.0}, {"date": "2025-07-02", "close": 7.0, "volume": 31694.0}, {"date": "2025-07-03", "close": 6.53, "volume": 15696.0}, {"date": "2025-07-07", "close": 6.66, "volume": 6653.0}, {"date": "2025-07-08", "close": 6.56, "volume": 10616.0}, {"date": "2025-07-09", "close": 6.51, "volume": 5323.0}, {"date": "2025-07-10", "close": 6.44, "volume": 5189.0}, {"date": "2025-07-11", "close": 6.31, "volume": 7151.0}, {"date": "2025-07-14", "close": 6.55, "volume": 18969.0}, {"date": "2025-07-15", "close": 6.16, "volume": 13992.0}, {"date": "2025-07-16", "close": 6.11, "volume": 8770.0}, {"date": "2025-07-17", "close": 6.33, "volume": 10842.0}, {"date": "2025-07-18", "close": 6.21, "volume": 3329.0}, {"date": "2025-07-21", "close": 6.07, "volume": 6669.0}, {"date": "2025-07-22", "close": 6.08, "volume": 5163.0}, {"date": "2025-07-23", "close": 6.022, "volume": 10380.0}, {"date": "2025-07-24", "close": 5.61, "volume": 22653.0}, {"date": "2025-07-25", "close": 5.62, "volume": 6560.0}, {"date": "2025-07-28", "close": 5.263, "volume": 14406.0}, {"date": "2025-07-29", "close": 5.27, "volume": 7611.0}, {"date": "2025-07-30", "close": 5.57, "volume": 8014.0}, {"date": "2025-07-31", "close": 5.63, "volume": 3707.0}, {"date": "2025-08-01", "close": 5.333, "volume": 5998.0}, {"date": "2025-08-04", "close": 5.41, "volume": 8441.0}, {"date": "2025-08-05", "close": 5.48, "volume": 8589.0}, {"date": "2025-08-06", "close": 5.31, "volume": 12356.0}, {"date": "2025-08-07", "close": 5.15, "volume": 10898.0}, {"date": "2025-08-08", "close": 5.073, "volume": 24804.0}, {"date": "2025-08-11", "close": 5.0, "volume": 4238.0}, {"date": "2025-08-12", "close": 4.9973, "volume": 3221.0}, {"date": "2025-08-13", "close": 4.65, "volume": 24856.0}, {"date": "2025-08-14", "close": 5.02, "volume": 4602.0}, {"date": "2025-08-15", "close": 4.71, "volume": 14019.0}, {"date": "2025-08-18", "close": 4.71, "volume": 11029.0}, {"date": "2025-08-19", "close": 4.62, "volume": 6630.0}, {"date": "2025-08-20", "close": 4.525, "volume": 19649.0}, {"date": "2025-08-21", "close": 4.465, "volume": 26228.0}, {"date": "2025-08-22", "close": 4.89, "volume": 14341.0}, {"date": "2025-08-25", "close": 4.97, "volume": 10390.0}, {"date": "2025-08-26", "close": 4.875, "volume": 3053.0}, {"date": "2025-08-27", "close": 4.86, "volume": 10857.0}, {"date": "2025-08-28", "close": 4.96, "volume": 10438.0}, {"date": "2025-08-29", "close": 4.93, "volume": 11205.0}, {"date": "2025-09-02", "close": 4.76, "volume": 5160.0}, {"date": "2025-09-03", "close": 4.65, "volume": 11000.0}, {"date": "2025-09-04", "close": 4.79, "volume": 1790.0}, {"date": "2025-09-05", "close": 4.87, "volume": 2776.0}, {"date": "2025-09-08", "close": 4.83, "volume": 3431.0}, {"date": "2025-09-09", "close": 4.77, "volume": 7214.0}, {"date": "2025-09-10", "close": 5.0, "volume": 5173.0}, {"date": "2025-09-11", "close": 4.99, "volume": 5030.0}, {"date": "2025-09-12", "close": 5.0, "volume": 14145.0}, {"date": "2025-09-15", "close": 5.19, "volume": 2666.0}, {"date": "2025-09-16", "close": 5.09, "volume": 23107.0}, {"date": "2025-09-17", "close": 4.89, "volume": 15230.0}, {"date": "2025-09-18", "close": 4.9, "volume": 9406.0}, {"date": "2025-09-19", "close": 4.98, "volume": 17668.0}, {"date": "2025-09-22", "close": 4.85, "volume": 41402.0}, {"date": "2025-09-23", "close": 4.51, "volume": 30432.0}, {"date": "2025-09-24", "close": 4.555, "volume": 5708.0}, {"date": "2025-09-25", "close": 4.41, "volume": 16920.0}, {"date": "2025-09-26", "close": 4.43, "volume": 8563.0}, {"date": "2025-09-29", "close": 4.56, "volume": 5840.0}, {"date": "2025-09-30", "close": 4.86, "volume": 5872.0}, {"date": "2025-10-01", "close": 4.8951, "volume": 10623.0}, {"date": "2025-10-02", "close": 4.87, "volume": 5011.0}, {"date": "2025-10-03", "close": 4.87, "volume": 4517.0}, {"date": "2025-10-06", "close": 5.06, "volume": 93643.0}, {"date": "2025-10-07", "close": 4.65, "volume": 31365.0}, {"date": "2025-10-08", "close": 4.935, "volume": 12242.0}, {"date": "2025-10-09", "close": 4.79, "volume": 30831.0}, {"date": "2025-10-10", "close": 4.77, "volume": 16227.0}, {"date": "2025-10-13", "close": 4.9, "volume": 11435.0}, {"date": "2025-10-14", "close": 4.9, "volume": 4716.0}, {"date": "2025-10-15", "close": 4.7582, "volume": 12874.0}, {"date": "2025-10-16", "close": 4.64, "volume": 39153.0}, {"date": "2025-10-17", "close": 4.8128, "volume": 12829.0}, {"date": "2025-10-20", "close": 5.01, "volume": 38280.0}, {"date": "2025-10-21", "close": 4.9419, "volume": 3657.0}, {"date": "2025-10-22", "close": 4.905, "volume": 14252.0}, {"date": "2025-10-23", "close": 4.85, "volume": 1854.0}, {"date": "2025-10-24", "close": 4.84, "volume": 3242.0}, {"date": "2025-10-27", "close": 4.93, "volume": 2925.0}, {"date": "2025-10-28", "close": 4.87, "volume": 3462.0}, {"date": "2025-10-29", "close": 4.88, "volume": 2991.0}, {"date": "2025-10-30", "close": 4.94, "volume": 5851.0}, {"date": "2025-10-31", "close": 4.93, "volume": 6767.0}, {"date": "2025-11-03", "close": 4.88, "volume": 6824.0}, {"date": "2025-11-04", "close": 4.77, "volume": 5251.0}, {"date": "2025-11-05", "close": 4.83, "volume": 2319.0}, {"date": "2025-11-06", "close": 4.7776, "volume": 6811.0}, {"date": "2025-11-07", "close": 4.85, "volume": 6047.0}, {"date": "2025-11-10", "close": 4.83, "volume": 3180.0}, {"date": "2025-11-11", "close": 4.856, "volume": 1227.0}, {"date": "2025-11-12", "close": 4.88, "volume": 992.0}, {"date": "2025-11-13", "close": 4.8906, "volume": 2185.0}, {"date": "2025-11-14", "close": 4.71, "volume": 5323.0}, {"date": "2025-11-17", "close": 4.75, "volume": 1262.0}, {"date": "2025-11-18", "close": 4.5, "volume": 7438.0}, {"date": "2025-11-19", "close": 4.38, "volume": 5197.0}, {"date": "2025-11-20", "close": 4.6652, "volume": 6999.0}, {"date": "2025-11-21", "close": 4.7, "volume": 3947.0}, {"date": "2025-11-24", "close": 4.5, "volume": 6718.0}, {"date": "2025-11-25", "close": 4.32, "volume": 6941.0}, {"date": "2025-11-26", "close": 4.49, "volume": 14966.0}, {"date": "2025-11-28", "close": 4.45, "volume": 8561.0}, {"date": "2025-12-01", "close": 4.57, "volume": 8531.0}, {"date": "2025-12-02", "close": 4.43, "volume": 4905.0}, {"date": "2025-12-03", "close": 4.43, "volume": 7115.0}, {"date": "2025-12-04", "close": 4.27, "volume": 5587.0}, {"date": "2025-12-05", "close": 4.08, "volume": 19110.0}, {"date": "2025-12-08", "close": 4.01, "volume": 23280.0}, {"date": "2025-12-09", "close": 4.37, "volume": 6051.0}, {"date": "2025-12-10", "close": 3.95, "volume": 11826.0}, {"date": "2025-12-11", "close": 3.96, "volume": 5990.0}, {"date": "2025-12-12", "close": 4.58, "volume": 35621.0}, {"date": "2025-12-15", "close": 4.35, "volume": 18172.0}, {"date": "2025-12-16", "close": 4.1, "volume": 7451.0}, {"date": "2025-12-17", "close": 4.05, "volume": 5534.0}, {"date": "2025-12-18", "close": 3.72, "volume": 17120.0}, {"date": "2025-12-19", "close": 2.37, "volume": 220051.0}, {"date": "2025-12-22", "close": 2.47, "volume": 118717.0}, {"date": "2025-12-23", "close": 2.36, "volume": 33436.0}, {"date": "2025-12-24", "close": 2.29, "volume": 23541.0}, {"date": "2025-12-26", "close": 2.34, "volume": 22234.0}, {"date": "2025-12-29", "close": 2.22, "volume": 33310.0}, {"date": "2025-12-30", "close": 2.18, "volume": 35603.0}, {"date": "2025-12-31", "close": 2.23, "volume": 30629.0}, {"date": "2026-01-02", "close": 2.26, "volume": 33527.0}, {"date": "2026-01-05", "close": 2.27, "volume": 14559.0}, {"date": "2026-01-06", "close": 2.3, "volume": 22508.0}, {"date": "2026-01-07", "close": 2.3, "volume": 9891.0}, {"date": "2026-01-08", "close": 2.35, "volume": 24653.0}, {"date": "2026-01-09", "close": 2.36, "volume": 12637.0}, {"date": "2026-01-12", "close": 2.35, "volume": 19800.0}, {"date": "2026-01-13", "close": 2.33, "volume": 7538.0}, {"date": "2026-01-14", "close": 2.37, "volume": 19549.0}, {"date": "2026-01-15", "close": 2.53, "volume": 32064.0}, {"date": "2026-01-16", "close": 2.625, "volume": 16977.0}, {"date": "2026-01-20", "close": 2.67, "volume": 5686.0}, {"date": "2026-01-21", "close": 2.63, "volume": 29839.0}, {"date": "2026-01-22", "close": 2.68, "volume": 8543.0}, {"date": "2026-01-23", "close": 2.6583, "volume": 5018.0}, {"date": "2026-01-26", "close": 2.54, "volume": 11384.0}, {"date": "2026-01-27", "close": 2.6059, "volume": 3748.0}, {"date": "2026-01-28", "close": 2.6701, "volume": 12090.0}, {"date": "2026-01-29", "close": 2.62, "volume": 6111.0}, {"date": "2026-01-30", "close": 2.57, "volume": 6488.0}, {"date": "2026-02-02", "close": 2.59, "volume": 11753.0}, {"date": "2026-02-03", "close": 2.6, "volume": 13593.0}, {"date": "2026-02-04", "close": 2.5691, "volume": 6986.0}, {"date": "2026-02-05", "close": 2.49, "volume": 8762.0}, {"date": "2026-02-06", "close": 2.48, "volume": 8913.0}, {"date": "2026-02-09", "close": 2.46, "volume": 7964.0}, {"date": "2026-02-10", "close": 2.45, "volume": 5466.0}, {"date": "2026-02-11", "close": 2.38, "volume": 6578.0}, {"date": "2026-02-12", "close": 2.46, "volume": 1074.0}, {"date": "2026-02-13", "close": 2.435, "volume": 8540.0}, {"date": "2026-02-17", "close": 2.42, "volume": 15660.0}, {"date": "2026-02-18", "close": 2.618, "volume": 36247.0}, {"date": "2026-02-19", "close": 2.74, "volume": 12577.0}, {"date": "2026-02-20", "close": 2.844, "volume": 4485.0}, {"date": "2026-02-23", "close": 3.12, "volume": 52820.0}, {"date": "2026-02-24", "close": 3.33, "volume": 17794.0}, {"date": "2026-02-25", "close": 3.21, "volume": 10992.0}, {"date": "2026-02-26", "close": 2.91, "volume": 44634.0}, {"date": "2026-02-27", "close": 2.99, "volume": 12355.0}, {"date": "2026-03-02", "close": 1.89, "volume": 398775.0}, {"date": "2026-03-03", "close": 2.07, "volume": 188455.0}, {"date": "2026-03-04", "close": 2.16, "volume": 44374.0}, {"date": "2026-03-05", "close": 2.14, "volume": 47795.0}, {"date": "2026-03-06", "close": 2.02, "volume": 50996.0}, {"date": "2026-03-09", "close": 2.05, "volume": 46973.0}, {"date": "2026-03-10", "close": 2.23, "volume": 41660.0}, {"date": "2026-03-11", "close": 2.21, "volume": 7620.0}, {"date": "2026-03-12", "close": 2.16, "volume": 9647.0}, {"date": "2026-03-13", "close": 2.11, "volume": 10821.0}, {"date": "2026-03-16", "close": 2.14, "volume": 19460.0}, {"date": "2026-03-17", "close": 2.11, "volume": 19752.0}, {"date": "2026-03-18", "close": 2.07, "volume": 3786.0}, {"date": "2026-03-19", "close": 2.15, "volume": 48128.0}, {"date": "2026-03-20", "close": 2.49, "volume": 83004.0}, {"date": "2026-03-23", "close": 2.26, "volume": 24904.0}, {"date": "2026-03-24", "close": 2.15, "volume": 11955.0}, {"date": "2026-03-25", "close": 2.12, "volume": 7806.0}, {"date": "2026-03-26", "close": 1.51, "volume": 808240.0}, {"date": "2026-03-27", "close": 1.36, "volume": 145350.0}, {"date": "2026-03-30", "close": 1.23, "volume": 53145.0}, {"date": "2026-03-31", "close": 1.29, "volume": 23586.0}, {"date": "2026-04-01", "close": 1.32, "volume": 78508.0}, {"date": "2026-04-02", "close": 1.31, "volume": 25190.0}, {"date": "2026-04-06", "close": 1.32, "volume": 10087.0}, {"date": "2026-04-07", "close": 1.26, "volume": 22587.0}, {"date": "2026-04-08", "close": 1.19, "volume": 33802.0}, {"date": "2026-04-09", "close": 1.26, "volume": 23539.0}, {"date": "2026-04-10", "close": 1.2, "volume": 14571.0}, {"date": "2026-04-13", "close": 1.21, "volume": 17216.0}, {"date": "2026-04-14", "close": 1.245, "volume": 13676.0}, {"date": "2026-04-15", "close": 1.25, "volume": 28793.0}, {"date": "2026-04-16", "close": 1.25, "volume": 13370.0}, {"date": "2026-04-17", "close": 1.26, "volume": 67044.0}, {"date": "2026-04-20", "close": 1.345, "volume": 52699.0}, {"date": "2026-04-21", "close": 1.38, "volume": 177491.0}, {"date": "2026-04-22", "close": 1.4, "volume": 33075.0}, {"date": "2026-04-23", "close": 1.4, "volume": 31911.0}, {"date": "2026-04-24", "close": 1.35, "volume": 5652.0}, {"date": "2026-04-27", "close": 1.33, "volume": 27954.0}, {"date": "2026-04-28", "close": 1.28, "volume": 40344.0}, {"date": "2026-04-29", "close": 1.24, "volume": 15132.0}, {"date": "2026-04-30", "close": 1.26, "volume": 12486.0}, {"date": "2026-05-01", "close": 1.29, "volume": 4178.0}, {"date": "2026-05-04", "close": 1.31, "volume": 19652.0}, {"date": "2026-05-05", "close": 1.36, "volume": 34364.0}, {"date": "2026-05-06", "close": 1.36, "volume": 11825.0}, {"date": "2026-05-07", "close": 1.3, "volume": 11412.0}, {"date": "2026-05-08", "close": 1.2971, "volume": 10140.0}, {"date": "2026-05-11", "close": 1.25, "volume": 10224.0}, {"date": "2026-05-12", "close": 1.25, "volume": 7998.0}, {"date": "2026-05-13", "close": 1.27, "volume": 17598.0}, {"date": "2026-05-14", "close": 1.27, "volume": 30264.0}, {"date": "2026-05-15", "close": 1.25, "volume": 17491.0}, {"date": "2026-05-18", "close": 1.26, "volume": 26058.0}, {"date": "2026-05-19", "close": 1.26, "volume": 6233.0}, {"date": "2026-05-20", "close": 1.27, "volume": 18056.0}, {"date": "2026-05-21", "close": 1.37, "volume": 24879.0}, {"date": "2026-05-22", "close": 1.34, "volume": 23054.0}, {"date": "2026-05-26", "close": 1.34, "volume": 18307.0}, {"date": "2026-05-27", "close": 1.36, "volume": 14729.0}, {"date": "2026-05-28", "close": 1.38, "volume": 21027.0}, {"date": "2026-05-29", "close": 1.39, "volume": 12057.0}, {"date": "2026-06-01", "close": 1.39, "volume": 22742.0}, {"date": "2026-06-02", "close": 1.32, "volume": 29593.0}, {"date": "2026-06-03", "close": 1.29, "volume": 13285.0}, {"date": "2026-06-04", "close": 1.32, "volume": 13315.0}, {"date": "2026-06-05", "close": 1.33, "volume": 32204.0}, {"date": "2026-06-08", "close": 1.42, "volume": 141743.0}, {"date": "2026-06-09", "close": 1.38, "volume": 46341.0}, {"date": "2026-06-10", "close": 1.37, "volume": 3016.0}, {"date": "2026-06-11", "close": 1.38, "volume": 12287.0}, {"date": "2026-06-12", "close": 1.4, "volume": 23651.0}, {"date": "2026-06-15", "close": 1.41, "volume": 9820.0}, {"date": "2026-06-16", "close": 1.49, "volume": 60204.0}, {"date": "2026-06-17", "close": 1.5, "volume": 12665.0}, {"date": "2026-06-18", "close": 1.46, "volume": 1406897.0}, {"date": "2026-06-22", "close": 1.54, "volume": 176229.0}, {"date": "2026-06-23", "close": 1.5, "volume": 52872.0}, {"date": "2026-06-24", "close": 1.53, "volume": 28346.0}, {"date": "2026-06-25", "close": 1.67, "volume": 148369.0}, {"date": "2026-06-26", "close": 1.64, "volume": 27449.0}, {"date": "2026-06-29", "close": 1.63, "volume": 25503.0}, {"date": "2026-06-30", "close": 1.7, "volume": 15247.0}, {"date": "2026-07-01", "close": 1.74, "volume": 17897.0}, {"date": "2026-07-02", "close": 1.72, "volume": 34670.0}, {"date": "2026-07-06", "close": 1.73, "volume": 18475.0}, {"date": "2026-07-07", "close": 1.73, "volume": 33307.0}, {"date": "2026-07-08", "close": 1.88, "volume": 40438.0}, {"date": "2026-07-09", "close": 1.8, "volume": 55171.0}, {"date": "2026-07-10", "close": 1.72, "volume": 46121.0}, {"date": "2026-07-13", "close": 1.67, "volume": 14797.0}, {"date": "2026-07-14", "close": 1.62, "volume": 25804.0}, {"date": "2026-07-15", "close": 1.57, "volume": 11382.0}, {"date": "2026-07-16", "close": 1.61, "volume": 14612.0}, {"date": "2026-07-17", "close": 1.69, "volume": 20753.0}, {"date": "2026-07-20", "close": 1.68, "volume": 12765.0}, {"date": "2026-07-21", "close": 1.7, "volume": 4102.0}, {"date": "2026-07-22", "close": 1.69, "volume": 3617.0}, {"date": "2026-07-23", "close": 1.77, "volume": 20570.0}, {"date": "2026-07-24", "close": 1.65, "volume": 14873.0}, {"date": "2026-07-27", "close": 1.73, "volume": 9127.0}, {"date": "2026-07-28", "close": 1.68, "volume": 11835.0}, {"date": "2026-07-29", "close": 1.67, "volume": 17683.0}, {"date": "2026-07-30", "close": 1.7, "volume": 12165.0}, {"date": "2026-07-31", "close": 1.74, "volume": 16359.0}, {"date": "2026-08-03", "close": 1.74, "volume": 7545.0}, {"date": "2026-08-04", "close": 1.66, "volume": 17325.0}, {"date": "2026-08-05", "close": 1.65, "volume": 3979.0}, {"date": "2026-08-06", "close": 1.66, "volume": 1549.0}, {"date": "2026-08-07", "close": 1.66, "volume": 1377.0}, {"date": "2026-08-10", "close": 1.57, "volume": 9289.0}, {"date": "2026-08-11", "close": 1.6, "volume": 5760.0}, {"date": "2026-08-12", "close": 1.6, "volume": null}, {"date": "2026-08-13", "close": 1.51, "volume": 20612.0}, {"date": "2026-08-14", "close": 1.54, "volume": 17768.0}, {"date": "2026-08-17", "close": 1.56, "volume": 12287.0}, {"date": "2026-08-18", "close": 1.55, "volume": 6920.0}, {"date": "2026-08-19", "close": 1.52, "volume": 7823.0}, {"date": "2026-08-20", "close": 1.5, "volume": 22245.0}, {"date": "2026-08-21", "close": 1.495, "volume": 39805.0}, {"date": "2026-08-24", "close": 1.55, "volume": 16848.0}, {"date": "2026-08-25", "close": 1.6, "volume": 12199.0}, {"date": "2026-08-26", "close": 1.525, "volume": 5307.0}, {"date": "2026-08-27", "close": 1.52, "volume": 14049.0}, {"date": "2026-08-28", "close": 1.51, "volume": 3316.0}, {"date": "2026-08-31", "close": 1.47, "volume": 2567.0}, {"date": "2026-09-01", "close": 1.525, "volume": 939.0}, {"date": "2026-09-02", "close": 1.47, "volume": 18389.0}, {"date": "2026-09-03", "close": 1.36, "volume": 20347.0}, {"date": "2026-09-04", "close": 1.39, "volume": 20171.0}, {"date": "2026-09-08", "close": 1.395, "volume": 7375.0}, {"date": "2026-09-09", "close": 1.48, "volume": 328543.0}, {"date": "2026-09-10", "close": 1.46, "volume": 24542.0}, {"date": "2026-09-11", "close": 1.41, "volume": 7269.0}, {"date": "2026-09-14", "close": 1.45, "volume": 7515.0}, {"date": "2026-09-15", "close": 1.445, "volume": 3405.0}, {"date": "2026-09-16", "close": 1.4, "volume": 17087.0}, {"date": "2026-09-17", "close": 1.4329, "volume": 14409.0}, {"date": "2026-09-18", "close": 1.44, "volume": 23196.0}, {"date": "2026-09-21", "close": 1.68, "volume": 259329.0}, {"date": "2026-09-22", "close": 1.7, "volume": 113235.0}], "refreshing": true}