{"ticker": "ARDX", "overview": {"cik": "1437402", "ticker": "ARDX", "name": "ARDELYX, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002093095-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001987188-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001321402-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001869194-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002044416-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001308911-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002088887-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002034148-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-094212", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001437402-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001437402-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001437402-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001321402-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001437402-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001869194-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001792150-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006328", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001313397-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001219871-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001799355-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001846905-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001291937-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001620152-26-000005", "price_sensitive": false}]}, "description": "ARDELYX, INC. trades as ARDX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 313 insider filings for the company, from November 2021 to August 2026. Across those, 18 insiders disclosed 16 open-market purchases totalling $9.74M against 214 sales totalling $29.32M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 9735895.8654, "sell_n": 214, "sell_sum": 29324136.2566, "net": -19588240.3912, "insiders": 18, "first_date": "2021-11-12", "last_date": "2026-08-21"}, "metrics": {"ticker": "ARDX", "has_prices": true, "as_of": "2026-09-18", "last": 3.42, "prev_close": 3.38, "change": 0.040000000000000036, "change_pct": 0.011834319526627229, "session_volume": 6443091.0, "vwap_5": 3.420153171359625, "vwap_20": 3.6507507719011376, "vwap_60": 4.413187657214876, "vwap_250": 5.73624052894585, "high_52w": 7.99, "low_52w": 3.38, "avg_volume_20": 4118014.4, "sessions": 400, "market_cap": {"value": 852221496.24, "shares": 249187572.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002093095-26-000007", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Susan Hohenleitner", "who_key": "Hohenleitner Susan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6009.0502, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $6K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/2093095/000209309526000007/0002093095-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0002044416-26-000008", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Joseph James Reilly", "who_key": "Reilly Joseph James", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15358.175799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $15K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/2044416/000204441626000008/0002044416-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001308911-26-000007", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "John E. Bishop", "who_key": "Bishop John E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 76173.77500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside ARDX is selling \u2014 $76K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000130891126000007/0001308911-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0002088887-26-000007", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "James Parker Brady", "who_key": "Brady James Parker", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58378.0384, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $58K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/2088887/000208888726000007/0002088887-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0002034148-26-000007", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Eric Duane Foster", "who_key": "Foster Eric Duane", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 33022.777799999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $33K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/2034148/000203414826000007/0002034148-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001987188-26-000009", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Mike Kelliher", "who_key": "Kelliher Mike", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29921.8302, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $30K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1987188/000198718826000009/0001987188-26-000009-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001869194-26-000011", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Laura A. Williams", "who_key": "Williams Laura A", "role": "Chief Patient Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41419.2491, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $41K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1869194/000186919426000011/0001869194-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001321402-26-000019", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Michael Raab", "who_key": "RAAB MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 225914.0606, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $226K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000019/0001321402-26-000019-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001104659-26-097075", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. takes a 6.56% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001104659-26-097075-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-094212", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. moves to a 4.8% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001104659-26-094212-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001321402-26-000016", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Michael Raab", "who_key": "RAAB MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 210923.416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $211K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000016/0001321402-26-000016-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001869194-26-000008", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Laura A. Williams", "who_key": "Williams Laura A", "role": "Chief Patient Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 490487.122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $490K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000186919426000008/0001869194-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "0001620152-26-000005", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Robert B. Bazemore", "who_key": "Bazemore Robert B", "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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162015226000005/0001620152-26-000005-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001291937-26-000003", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "William C. Bertrand Jr", "who_key": "Bertrand William C JR", "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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000129193726000003/0001291937-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001846905-26-000004", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Muna Bhanji", "who_key": "Bhanji Muna", "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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000184690526000004/0001846905-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001799355-26-000006", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Onaiza Cadoret-Manier", "who_key": "Cadoret-Manier Onaiza", "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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000179935526000006/0001799355-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001219871-26-000003", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000121987126000003/0001219871-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001313397-26-000002", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Richard J. Rodgers", "who_key": "Rodgers Richard 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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000131339726000002/0001313397-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001792150-26-000002", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Merdad Parsey", "who_key": "Parsey Merdad", "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 ARDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000179215026000002/0001792150-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001321402-26-000014", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Michael Raab", "who_key": "RAAB MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 236346.21839999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $236K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000014/0001321402-26-000014-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001321402-26-000012", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Michael Raab", "who_key": "RAAB MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 343133.08999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $343K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000012/0001321402-26-000012-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001869194-26-000006", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Laura A. Williams", "who_key": "Williams Laura A", "role": "Chief Patient Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43803.5575, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $44K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000186919426000006/0001869194-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001987188-26-000006", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Mike Kelliher", "who_key": "Kelliher Mike", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45426.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $45K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000198718826000006/0001987188-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0002034148-26-000004", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Eric Duane Foster", "who_key": "Foster Eric Duane", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50127.465000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $50K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000203414826000004/0002034148-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0002088887-26-000004", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "James Parker Brady", "who_key": "Brady James Parker", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11569.805, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $12K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000208888726000004/0002088887-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001308911-26-000004", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "John E. Bishop", "who_key": "Bishop John E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14452.855, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $14K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000130891126000004/0001308911-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0002093095-26-000004", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Susan Hohenleitner", "who_key": "Hohenleitner Susan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9119.2125, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO sells $9K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000209309526000004/0002093095-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0002044416-26-000005", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Joseph James Reilly", "who_key": "Reilly Joseph James", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 23308.8325, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $23K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000204441626000005/0002044416-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001321402-26-000009", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Michael Raab", "who_key": "RAAB MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 261612.48080000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $262K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000009/0001321402-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001274173-26-000121", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. moves to a 3.4% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001274173-26-000121-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [{"id": "0001610717-26-000066", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1946331.387, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $1.9M of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071726000066/0001610717-26-000066-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001628280-25-032226", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 725880.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $726K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025032226/0001628280-25-032226-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726644}, {"id": "0001628280-25-030848", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 737260.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $737K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025030848/0001628280-25-030848-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736724}, {"id": "0001628280-25-026573", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 329120.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $329K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025026573/0001628280-25-026573-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001628280-25-022357", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1610936.448, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $1.6M of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025022357/0001628280-25-022357-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791444}, {"id": "0001628280-25-008296", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 388738.2748, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $389K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025008296/0001628280-25-008296-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "0001628280-25-002226", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 992671.7, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $993K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025002226/0001628280-25-002226-index.htm", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936884}, {"id": "0001628280-24-052363", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 996580.26, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $997K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024052363/0001628280-24-052363-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984404}, {"id": "0001628280-24-047919", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 996597.7956, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $997K of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024047919/0001628280-24-047919-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036244}, {"id": "0001567619-22-020554", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000641.6, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $1M of ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922020554/0001567619-22-020554-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083124}, {"id": "0001567619-22-016960", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Robert Ora Felsch", "who_key": "Felsch Robert Ora", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1856.4, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider puts $2K into ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016960/0001567619-22-016960-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195444}, {"id": "0001567619-22-016959", "src": "INSIDERS", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "David P. Rosenbaum", "who_key": "Rosenbaum David P.", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1856.4, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016959/0001567619-22-016959-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195444}], "institutional": [{"id": "13DG-0001104659-26-097075", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. takes a 6.56% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001104659-26-097075-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001104659-26-094212", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. moves to a 4.8% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001104659-26-094212-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0001274173-26-000121", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. moves to a 3.4% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001274173-26-000121-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000093751-26-000208", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. takes a 5.5% passive stake in ARDX", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0000093751-26-000208-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001104659-26-049426", "src": "13DG", "ticker": "ARDX", "cik": "1437402", "company": "ARDELYX, INC.", "company_raw": "ARDELYX, INC.", "who": "Ardelyx, Inc.", "who_key": "ARDELYX, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARDELYX, INC. adjusts its stake in ARDX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/0001104659-26-049426-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "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": "Ardelyx, Inc. - Common Stock", "new_value": "ARDELYX, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437402", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437402", "applied": 1, "detected_at": "2026-09-10T10:05:13.581501"}]}, "key_people": [{"who": "David M. Mott", "who_key": "MOTT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9724757.4654, "sold": 0, "net": 9724757.4654, "trades": 10, "top_score": 65.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1946331.387, "date": "2026-02-20", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071726000066/0001610717-26-000066-index.htm"}, {"action": "BUY", "amount": 725880.0, "date": "2025-06-16", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025032226/0001628280-25-032226-index.htm"}, {"action": "BUY", "amount": 737260.0, "date": "2025-06-09", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025030848/0001628280-25-030848-index.htm"}, {"action": "BUY", "amount": 329120.0, "date": "2025-05-15", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025026573/0001628280-25-026573-index.htm"}, {"action": "BUY", "amount": 1610936.448, "date": "2025-05-02", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025022357/0001628280-25-022357-index.htm"}, {"action": "BUY", "amount": 388738.2748, "date": "2025-02-24", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025008296/0001628280-25-008296-index.htm"}, {"action": "BUY", "amount": 992671.7, "date": "2025-01-21", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025002226/0001628280-25-002226-index.htm"}, {"action": "BUY", "amount": 996580.26, "date": "2024-12-19", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024052363/0001628280-24-052363-index.htm"}, {"action": "BUY", "amount": 996597.7956, "date": "2024-11-13", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024047919/0001628280-24-047919-index.htm"}, {"action": "BUY", "amount": 1000641.6, "date": "2022-11-17", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922020554/0001567619-22-020554-index.htm"}], "latest": {"action": "BUY", "amount": 1946331.387, "date": "2026-02-20", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071726000066/0001610717-26-000066-index.htm"}}, {"who": "Michael Raab", "who_key": "RAAB MICHAEL", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1856.4, "sold": 6789761.0495, "net": -6787904.649499999, "trades": 51, "top_score": 30.5, "lean": "selling", "history": [{"action": "SELL", "amount": 225914.0606, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000019/0001321402-26-000019-index.htm"}, {"action": "SELL", "amount": 210923.416, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000016/0001321402-26-000016-index.htm"}, {"action": "SELL", "amount": 236346.21839999998, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000014/0001321402-26-000014-index.htm"}, {"action": "SELL", "amount": 343133.08999999997, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000012/0001321402-26-000012-index.htm"}, {"action": "SELL", "amount": 261612.48080000002, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000009/0001321402-26-000009-index.htm"}, {"action": "SELL", "amount": 261954.2156, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000008/0001321402-26-000008-index.htm"}, {"action": "SELL", "amount": 243329.44, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000006/0001321402-26-000006-index.htm"}, {"action": "SELL", "amount": 260620.83, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071726000067/0001610717-26-000067-index.htm"}, {"action": "SELL", "amount": 268840.5183, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071726000058/0001610717-26-000058-index.htm"}, {"action": "SELL", "amount": 259608.63030000002, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071725000396/0001610717-25-000396-index.htm"}, {"action": "SELL", "amount": 271001.57790000003, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025041135/0001628280-25-041135-index.htm"}, {"action": "SELL", "amount": 191078.90380000003, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025027429/0001628280-25-027429-index.htm"}, {"action": "SELL", "amount": 177167.99860000002, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025022355/0001628280-25-022355-index.htm"}, {"action": "SELL", "amount": 191151.1082, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025017125/0001628280-25-017125-index.htm"}, {"action": "SELL", "amount": 223198.8088, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025011441/0001628280-25-011441-index.htm"}, {"action": "SELL", "amount": 129124.2756, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025007230/0001628280-25-007230-index.htm"}, {"action": "SELL", "amount": 223354.7596, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025003378/0001628280-25-003378-index.htm"}, {"action": "SELL", "amount": 221308.95899999997, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025001178/0001628280-25-001178-index.htm"}, {"action": "SELL", "amount": 131620.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024051104/0001628280-24-051104-index.htm"}, {"action": "SELL", "amount": 134482.5, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024049423/0001628280-24-049423-index.htm"}, {"action": "SELL", "amount": 153328.11000000002, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024049051/0001628280-24-049051-index.htm"}, {"action": "SELL", "amount": 13440.7, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024047271/0001628280-24-047271-index.htm"}, {"action": "SELL", "amount": 147740.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024044440/0001628280-24-044440-index.htm"}, {"action": "SELL", "amount": 45075.0, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024042853/0001628280-24-042853-index.htm"}, {"action": "SELL", "amount": 18210.0, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024041474/0001628280-24-041474-index.htm"}], "latest": {"action": "SELL", "amount": 225914.0606, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000132140226000019/0001321402-26-000019-index.htm"}}, {"who": "Elizabeth A. Grammer", "who_key": "GRAMMER ELIZABETH A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 1856.4, "sold": 4299811.68, "net": -4297955.279999999, "trades": 24, "top_score": 15.6, "lean": "selling", "history": [{"action": "SELL", "amount": 33193.7155, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071725000397/0001610717-25-000397-index.htm"}, {"action": "SELL", "amount": 34647.0597, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025041131/0001628280-25-041131-index.htm"}, {"action": "SELL", "amount": 24455.7488, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025027425/0001628280-25-027425-index.htm"}, {"action": "SELL", "amount": 24128.293, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025007228/0001628280-25-007228-index.htm"}, {"action": "SELL", "amount": 33782.047, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024049049/0001628280-24-049049-index.htm"}, {"action": "SELL", "amount": 41543.666699999994, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024038287/0001628280-24-038287-index.htm"}, {"action": "SELL", "amount": 54106.797, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024024935/0001628280-24-024935-index.htm"}, {"action": "SELL", "amount": 2522217.3852, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000235/0001610717-24-000235-index.htm"}, {"action": "SELL", "amount": 405000.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000233/0001610717-24-000233-index.htm"}, {"action": "SELL", "amount": 664977.8, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000182/0001610717-24-000182-index.htm"}, {"action": "SELL", "amount": 38763.6016, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000083/0001610717-24-000083-index.htm"}, {"action": "SELL", "amount": 253925.0, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023041479/0001628280-23-041479-index.htm"}, {"action": "SELL", "amount": 10399.484799999998, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023039900/0001628280-23-039900-index.htm"}, {"action": "SELL", "amount": 8495.9056, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023030399/0001628280-23-030399-index.htm"}, {"action": "SELL", "amount": 8709.2288, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000110465923064393/0001104659-23-064393-index.htm"}, {"action": "SELL", "amount": 8744.913999999999, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761923003772/0001567619-23-003772-index.htm"}, {"action": "SELL", "amount": 2420.7184, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922020849/0001567619-22-020849-index.htm"}, {"action": "BUY", "amount": 1856.4, "date": "2022-08-31", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016955/0001567619-22-016955-index.htm"}, {"action": "SELL", "amount": 1215.8145, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016643/0001567619-22-016643-index.htm"}, {"action": "SELL", "amount": 39569.1109, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922012554/0001567619-22-012554-index.htm"}, {"action": "SELL", "amount": 847.9782, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922011517/0001567619-22-011517-index.htm"}, {"action": "SELL", "amount": 1023.7600000000001, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922005661/0001567619-22-005661-index.htm"}, {"action": "SELL", "amount": 532.6503, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761921021158/0001567619-21-021158-index.htm"}, {"action": "SELL", "amount": 87111.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761921020115/0001567619-21-020115-index.htm"}], "latest": {"action": "SELL", "amount": 33193.7155, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071725000397/0001610717-25-000397-index.htm"}}, {"who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3642571.7154, "net": -3642571.7154, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3642571.7154, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000120919121071294/0001209191-21-071294-index.htm"}], "latest": {"action": "SELL", "amount": 3642571.7154, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000120919121071294/0001209191-21-071294-index.htm"}}, {"who": "Forest Baskett", "who_key": "BASKETT FOREST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3642571.7154, "net": -3642571.7154, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3642571.7154, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000120919121071293/0001209191-21-071293-index.htm"}], "latest": {"action": "SELL", "amount": 3642571.7154, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000120919121071293/0001209191-21-071293-index.htm"}}, {"who": "Laura A. Williams", "who_key": "Williams Laura A", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1856.4, "sold": 3340429.1197, "net": -3338572.7197000002, "trades": 25, "top_score": 24.4, "lean": "selling", "history": [{"action": "SELL", "amount": 41419.2491, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869194/000186919426000011/0001869194-26-000011-index.htm"}, {"action": "SELL", "amount": 490487.122, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000186919426000008/0001869194-26-000008-index.htm"}, {"action": "SELL", "amount": 43803.5575, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000186919426000006/0001869194-26-000006-index.htm"}, {"action": "SELL", "amount": 47803.459200000005, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071726000062/0001610717-26-000062-index.htm"}, {"action": "SELL", "amount": 348900.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000186919426000002/0001869194-26-000002-index.htm"}, {"action": "SELL", "amount": 35580.1194, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071725000394/0001610717-25-000394-index.htm"}, {"action": "SELL", "amount": 489680.0, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025041339/0001628280-25-041339-index.htm"}, {"action": "SELL", "amount": 37138.373700000004, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025041139/0001628280-25-041139-index.htm"}, {"action": "SELL", "amount": 26206.669400000002, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025027433/0001628280-25-027433-index.htm"}, {"action": "SELL", "amount": 27783.243000000002, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828025007234/0001628280-25-007234-index.htm"}, {"action": "SELL", "amount": 35316.287000000004, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024049057/0001628280-24-049057-index.htm"}, {"action": "SELL", "amount": 43436.5436, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024038296/0001628280-24-038296-index.htm"}, {"action": "SELL", "amount": 1033080.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024027351/0001628280-24-027351-index.htm"}, {"action": "SELL", "amount": 37445.934, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024024955/0001628280-24-024955-index.htm"}, {"action": "SELL", "amount": 333574.14999999997, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000230/0001610717-24-000230-index.htm"}, {"action": "SELL", "amount": 42008.4789, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000080/0001610717-24-000080-index.htm"}, {"action": "SELL", "amount": 11258.838199999998, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023039907/0001628280-23-039907-index.htm"}, {"action": "SELL", "amount": 99997.5, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023039528/0001628280-23-039528-index.htm"}, {"action": "SELL", "amount": 9202.7138, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023030412/0001628280-23-030412-index.htm"}, {"action": "SELL", "amount": 83632.5, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023023956/0001628280-23-023956-index.htm"}, {"action": "SELL", "amount": 9436.2156, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000110465923064386/0001104659-23-064386-index.htm"}, {"action": "SELL", "amount": 9564.187, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761923003774/0001567619-23-003774-index.htm"}, {"action": "SELL", "amount": 2418.8239000000003, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922020844/0001567619-22-020844-index.htm"}, {"action": "BUY", "amount": 1856.4, "date": "2022-08-31", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016957/0001567619-22-016957-index.htm"}, {"action": "SELL", "amount": 1255.1544, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016642/0001567619-22-016642-index.htm"}], "latest": {"action": "SELL", "amount": 41419.2491, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869194/000186919426000011/0001869194-26-000011-index.htm"}}, {"who": "David P. Rosenbaum", "who_key": "Rosenbaum David P.", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1856.4, "sold": 2038067.7486, "net": -2036211.3486000001, "trades": 32, "top_score": 24.7, "lean": "selling", "history": [{"action": "SELL", "amount": 34443.688, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024049055/0001628280-24-049055-index.htm"}, {"action": "SELL", "amount": 165743.09999999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024046753/0001628280-24-046753-index.htm"}, {"action": "SELL", "amount": 161673.4, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024045862/0001628280-24-045862-index.htm"}, {"action": "SELL", "amount": 342982.88, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024041739/0001628280-24-041739-index.htm"}, {"action": "SELL", "amount": 33253.6512, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024040556/0001628280-24-040556-index.htm"}, {"action": "SELL", "amount": 241782.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024037942/0001628280-24-037942-index.htm"}, {"action": "SELL", "amount": 42305.505699999994, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024038293/0001628280-24-038293-index.htm"}, {"action": "SELL", "amount": 125104.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024026948/0001628280-24-026948-index.htm"}, {"action": "SELL", "amount": 55090.983, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024024951/0001628280-24-024951-index.htm"}, {"action": "SELL", "amount": 47683.6, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000103/0001610717-24-000103-index.htm"}, {"action": "SELL", "amount": 63944.19929999999, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000089/0001610717-24-000089-index.htm"}, {"action": "SELL", "amount": 140845.6448, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000050/0001610717-24-000050-index.htm"}, {"action": "SELL", "amount": 199200.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024001059/0001628280-24-001059-index.htm"}, {"action": "SELL", "amount": 34447.25, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023042268/0001628280-23-042268-index.htm"}, {"action": "SELL", "amount": 38850.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023041699/0001628280-23-041699-index.htm"}, {"action": "SELL", "amount": 105475.99999999999, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023041167/0001628280-23-041167-index.htm"}, {"action": "SELL", "amount": 51360.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023040906/0001628280-23-040906-index.htm"}, {"action": "SELL", "amount": 13500.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023040465/0001628280-23-040465-index.htm"}, {"action": "SELL", "amount": 16432.4074, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023039905/0001628280-23-039905-index.htm"}, {"action": "SELL", "amount": 6576.0, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023034296/0001628280-23-034296-index.htm"}, {"action": "SELL", "amount": 13181.35, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071723000278/0001610717-23-000278-index.htm"}, {"action": "SELL", "amount": 13436.4594, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023030408/0001628280-23-030408-index.htm"}, {"action": "SELL", "amount": 13768.9108, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000110465923064388/0001104659-23-064388-index.htm"}, {"action": "SELL", "amount": 13887.9, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000114036123015490/0001140361-23-015490-index.htm"}, {"action": "SELL", "amount": 13528.508, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761923003767/0001567619-23-003767-index.htm"}], "latest": {"action": "SELL", "amount": 34443.688, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024049055/0001628280-24-049055-index.htm"}}, {"who": "Robert Ora Felsch", "who_key": "Felsch Robert Ora", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 1856.4, "sold": 1921942.2123, "net": -1920085.8123, "trades": 9, "top_score": 16.0, "lean": "selling", "history": [{"action": "SELL", "amount": 20903.6901, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024038285/0001628280-24-038285-index.htm"}, {"action": "SELL", "amount": 27221.335, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024024930/0001628280-24-024930-index.htm"}, {"action": "SELL", "amount": 1831503.0052, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000236/0001610717-24-000236-index.htm"}, {"action": "SELL", "amount": 20571.297599999998, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000161071724000081/0001610717-24-000081-index.htm"}, {"action": "SELL", "amount": 4554.136799999999, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023039898/0001628280-23-039898-index.htm"}, {"action": "SELL", "amount": 3722.2864, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828023030397/0001628280-23-030397-index.htm"}, {"action": "SELL", "amount": 3821.2472, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000110465923064395/0001104659-23-064395-index.htm"}, {"action": "SELL", "amount": 9645.214, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761923003770/0001567619-23-003770-index.htm"}, {"action": "BUY", "amount": 1856.4, "date": "2022-08-31", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000156761922016960/0001567619-22-016960-index.htm"}], "latest": {"action": "SELL", "amount": 20903.6901, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437402/000162828024038285/0001628280-24-038285-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -486196.95710000006}], "announcements": [{"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002093095-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001987188-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001321402-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001869194-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002044416-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001308911-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002088887-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0002034148-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-094212", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001437402-26-000049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001437402-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001437402-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001321402-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001437402-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001869194-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001792150-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006328", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001313397-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001219871-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001799355-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001846905-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001291937-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001620152-26-000005", "price_sensitive": false}], "performance": {"ticker": "ARDX", "has_prices": true, "summary": {"n": 16, "avg": 0.9230888435823542, "win_rate": 0.5, "best": 2.607975524844393, "worst": -0.40314136125654454, "as_of": "2026-09-18"}, "buys": [{"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1946331.387, "date": "2026-02-20", "score": 56.2, "ref_price": 5.73, "return": -0.40314136125654454}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 725880.0, "date": "2025-06-16", "score": 50.4, "ref_price": 3.66, "return": -0.06557377049180334}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 737260.0, "date": "2025-06-09", "score": 50.6, "ref_price": 3.76, "return": -0.09042553191489358}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 329120.0, "date": "2025-05-15", "score": 45.8, "ref_price": 3.38, "return": 0.011834319526627229}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1610936.448, "date": "2025-05-02", "score": 56.3, "ref_price": 4.13, "return": -0.17191283292978207}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 388738.2748, "date": "2025-02-24", "score": 46.7, "ref_price": 5.13, "return": -0.3333333333333333}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 992671.7, "date": "2025-01-21", "score": 52.7, "ref_price": 4.91, "return": -0.30346232179226074}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996580.26, "date": "2024-12-19", "score": 53.2, "ref_price": 4.69, "return": -0.2707889125799574}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996597.7956, "date": "2024-11-13", "score": 53.7, "ref_price": 4.5, "return": -0.24000000000000002}, {"who": "MOTT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000641.6, "date": "2022-11-17", "score": 65.2, "ref_price": 1.72, "return": 0.9883720930232558}, {"who": "Felsch Robert Ora", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 1856.4, "date": "2022-08-31", "score": 16.0, "ref_price": 0.9479, "return": 2.607975524844393}, {"who": "Rosenbaum David P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 1856.4, "date": "2022-08-31", "score": 24.7, "ref_price": 0.9479, "return": 2.607975524844393}, {"who": "Renz Justin A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1856.4, "date": "2022-08-31", "score": 28.1, "ref_price": 0.9479, "return": 2.607975524844393}, {"who": "Williams Laura A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 1856.4, "date": "2022-08-31", "score": 24.4, "ref_price": 0.9479, "return": 2.607975524844393}, {"who": "RAAB MICHAEL", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1856.4, "date": "2022-08-31", "score": 30.5, "ref_price": 0.9479, "return": 2.607975524844393}, {"who": "GRAMMER ELIZABETH A", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 1856.4, "date": "2022-08-31", "score": 15.6, "ref_price": 0.9479, "return": 2.607975524844393}]}, "price_series": [{"date": "2016-09-19", "close": 11.22, "volume": 105407.0}, {"date": "2016-09-20", "close": 11.42, "volume": 165520.0}, {"date": "2016-09-21", "close": 11.97, "volume": 172614.0}, {"date": "2016-09-22", "close": 11.83, "volume": 117037.0}, {"date": "2016-09-23", "close": 12.31, "volume": 123844.0}, {"date": "2016-09-26", "close": 12.27, "volume": 152691.0}, {"date": "2016-09-27", "close": 13.02, "volume": 367963.0}, {"date": "2016-09-28", "close": 12.9, "volume": 282482.0}, {"date": "2016-09-29", "close": 12.53, "volume": 180647.0}, {"date": "2016-09-30", "close": 12.94, "volume": 494394.0}, {"date": "2016-10-03", "close": 12.92, "volume": 152240.0}, {"date": "2016-10-04", "close": 13.02, "volume": 128382.0}, {"date": "2016-10-05", "close": 13.83, "volume": 255245.0}, {"date": "2016-10-06", "close": 13.77, "volume": 195905.0}, {"date": "2016-10-07", "close": 13.49, "volume": 91489.0}, {"date": "2016-10-10", "close": 14.75, "volume": 282664.0}, {"date": "2016-10-11", "close": 14.91, "volume": 397444.0}, {"date": "2016-10-12", "close": 13.74, "volume": 173034.0}, {"date": "2016-10-13", "close": 13.63, "volume": 135063.0}, {"date": "2016-10-14", "close": 12.83, "volume": 139084.0}, {"date": "2016-10-17", "close": 12.65, "volume": 117228.0}, {"date": "2016-10-18", "close": 13.25, "volume": 196502.0}, {"date": "2016-10-19", "close": 13.35, "volume": 113470.0}, {"date": "2016-10-20", "close": 13.6, "volume": 82198.0}, {"date": "2016-10-21", "close": 13.2, "volume": 113476.0}, {"date": "2016-10-24", "close": 13.9, "volume": 146196.0}, {"date": "2016-10-25", "close": 13.75, "volume": 98263.0}, {"date": "2016-10-26", "close": 13.45, "volume": 96219.0}, {"date": "2016-10-27", "close": 13.05, "volume": 90772.0}, {"date": "2016-10-28", "close": 12.65, "volume": 66952.0}, {"date": "2016-10-31", "close": 12.3, "volume": 81871.0}, {"date": "2016-11-01", "close": 12.7, "volume": 88278.0}, {"date": "2016-11-02", "close": 11.9, "volume": 81146.0}, {"date": "2016-11-03", "close": 12.35, "volume": 135761.0}, {"date": "2016-11-04", "close": 12.7, "volume": 123371.0}, {"date": "2016-11-07", "close": 12.95, "volume": 111274.0}, {"date": "2016-11-08", "close": 13.05, "volume": 105302.0}, {"date": "2016-11-09", "close": 14.05, "volume": 393563.0}, {"date": "2016-11-10", "close": 14.45, "volume": 523339.0}, {"date": "2016-11-11", "close": 15.95, "volume": 467915.0}, {"date": "2016-11-14", "close": 15.5, "volume": 242022.0}, {"date": "2016-11-15", "close": 15.25, "volume": 333216.0}, {"date": "2016-11-16", "close": 14.9, "volume": 109614.0}, {"date": "2016-11-17", "close": 15.4, "volume": 83158.0}, {"date": "2016-11-18", "close": 15.35, "volume": 168359.0}, {"date": "2016-11-21", "close": 15.4, "volume": 141396.0}, {"date": "2016-11-22", "close": 15.2, "volume": 93131.0}, {"date": "2016-11-23", "close": 15.55, "volume": 162728.0}, {"date": "2016-11-25", "close": 15.5, "volume": 96747.0}, {"date": "2016-11-28", "close": 15.25, "volume": 110845.0}, {"date": "2016-11-29", "close": 15.85, "volume": 114312.0}, {"date": "2016-11-30", "close": 14.8, "volume": 261852.0}, {"date": "2016-12-01", "close": 14.1, "volume": 142923.0}, {"date": "2016-12-02", "close": 14.8, "volume": 96534.0}, {"date": "2016-12-05", "close": 15.25, "volume": 141447.0}, {"date": "2016-12-06", "close": 16.05, "volume": 126273.0}, {"date": "2016-12-07", "close": 15.4, "volume": 118112.0}, {"date": "2016-12-08", "close": 15.9, "volume": 132422.0}, {"date": "2016-12-09", "close": 14.95, "volume": 201437.0}, {"date": "2016-12-12", "close": 15.0, "volume": 116081.0}, {"date": "2016-12-13", "close": 14.95, "volume": 70043.0}, {"date": "2016-12-14", "close": 14.65, "volume": 90033.0}, {"date": "2016-12-15", "close": 14.65, "volume": 150182.0}, {"date": "2016-12-16", "close": 14.45, "volume": 339414.0}, {"date": "2016-12-19", "close": 14.3, "volume": 137012.0}, {"date": "2016-12-20", "close": 14.45, "volume": 138909.0}, {"date": "2016-12-21", "close": 13.6, "volume": 75007.0}, {"date": "2016-12-22", "close": 13.4, "volume": 94920.0}, {"date": "2016-12-23", "close": 14.6, "volume": 62540.0}, {"date": "2016-12-27", "close": 14.6, "volume": 68672.0}, {"date": "2016-12-28", "close": 14.45, "volume": 208074.0}, {"date": "2016-12-29", "close": 14.5, "volume": 292989.0}, {"date": "2016-12-30", "close": 14.2, "volume": 128740.0}, {"date": "2017-01-03", "close": 14.55, "volume": 89840.0}, {"date": "2017-01-04", "close": 14.45, "volume": 313360.0}, {"date": "2017-01-05", "close": 12.95, "volume": 841144.0}, {"date": "2017-01-06", "close": 13.85, "volume": 352310.0}, {"date": "2017-01-09", "close": 13.7, "volume": 297012.0}, {"date": "2017-01-10", "close": 14.25, "volume": 133459.0}, {"date": "2017-01-11", "close": 14.1, "volume": 204992.0}, {"date": "2017-01-12", "close": 13.9, "volume": 141147.0}, {"date": "2017-01-13", "close": 14.7, "volume": 103346.0}, {"date": "2017-01-17", "close": 13.8, "volume": 431168.0}, {"date": "2017-01-18", "close": 14.1, "volume": 298664.0}, {"date": "2017-01-19", "close": 13.9, "volume": 176781.0}, {"date": "2017-01-20", "close": 13.4, "volume": 150758.0}, {"date": "2017-01-23", "close": 12.8, "volume": 121819.0}, {"date": "2017-01-24", "close": 12.75, "volume": 187296.0}, {"date": "2017-01-25", "close": 12.55, "volume": 102095.0}, {"date": "2017-01-26", "close": 12.0, "volume": 154127.0}, {"date": "2017-01-27", "close": 12.35, "volume": 77620.0}, {"date": "2017-01-30", "close": 11.7, "volume": 149204.0}, {"date": "2017-01-31", "close": 12.0, "volume": 139214.0}, {"date": "2017-02-01", "close": 12.05, "volume": 100069.0}, {"date": "2017-02-02", "close": 11.2, "volume": 818812.0}, {"date": "2017-02-03", "close": 11.15, "volume": 328911.0}, {"date": "2017-02-06", "close": 11.0, "volume": 216880.0}, {"date": "2017-02-07", "close": 11.05, "volume": 210834.0}, {"date": "2017-02-08", "close": 11.2, "volume": 133370.0}, {"date": "2017-02-09", "close": 11.5, "volume": 263626.0}, {"date": "2017-02-10", "close": 11.15, "volume": 103696.0}, {"date": "2017-02-13", "close": 11.1, "volume": 71712.0}, {"date": "2017-02-14", "close": 11.45, "volume": 81731.0}, {"date": "2017-02-15", "close": 13.0, "volume": 811102.0}, {"date": "2017-02-16", "close": 13.15, "volume": 346453.0}, {"date": "2017-02-17", "close": 13.05, "volume": 269552.0}, {"date": "2017-02-21", "close": 12.85, "volume": 781184.0}, {"date": "2017-02-22", "close": 13.0, "volume": 524832.0}, {"date": "2017-02-23", "close": 13.8, "volume": 325499.0}, {"date": "2017-02-24", "close": 13.5, "volume": 136802.0}, {"date": "2017-02-27", "close": 13.85, "volume": 233822.0}, {"date": "2017-02-28", "close": 13.6, "volume": 177917.0}, {"date": "2017-03-01", "close": 14.2, "volume": 503035.0}, {"date": "2017-03-02", "close": 14.1, "volume": 541367.0}, {"date": "2017-03-03", "close": 14.2, "volume": 236923.0}, {"date": "2017-03-06", "close": 13.8, "volume": 113295.0}, {"date": "2017-03-07", "close": 13.35, "volume": 99042.0}, {"date": "2017-03-08", "close": 13.65, "volume": 146653.0}, {"date": "2017-03-09", "close": 13.5, "volume": 112466.0}, {"date": "2017-03-10", "close": 13.5, "volume": 91283.0}, {"date": "2017-03-13", "close": 13.75, "volume": 83891.0}, {"date": "2017-03-14", "close": 13.95, "volume": 118474.0}, {"date": "2017-03-15", "close": 14.25, "volume": 104676.0}, {"date": "2017-03-16", "close": 14.7, "volume": 142248.0}, {"date": "2017-03-17", "close": 14.95, "volume": 195677.0}, {"date": "2017-03-20", "close": 14.75, "volume": 89665.0}, {"date": "2017-03-21", "close": 13.3, "volume": 146043.0}, {"date": "2017-03-22", "close": 14.1, "volume": 164059.0}, {"date": "2017-03-23", "close": 13.35, "volume": 170982.0}, {"date": "2017-03-24", "close": 13.25, "volume": 82476.0}, {"date": "2017-03-27", "close": 13.35, "volume": 129511.0}, {"date": "2017-03-28", "close": 13.0, "volume": 85017.0}, {"date": "2017-03-29", "close": 12.8, "volume": 101781.0}, {"date": "2017-03-30", "close": 13.0, "volume": 134688.0}, {"date": "2017-03-31", "close": 12.65, "volume": 130066.0}, {"date": "2017-04-03", "close": 12.5, "volume": 255711.0}, {"date": "2017-04-04", "close": 12.1, "volume": 276906.0}, {"date": "2017-04-05", "close": 12.05, "volume": 476557.0}, {"date": "2017-04-06", "close": 12.05, "volume": 224123.0}, {"date": "2017-04-07", "close": 12.1, "volume": 96269.0}, {"date": "2017-04-10", "close": 11.75, "volume": 102638.0}, {"date": "2017-04-11", "close": 11.8, "volume": 105649.0}, {"date": "2017-04-12", "close": 11.8, "volume": 143013.0}, {"date": "2017-04-13", "close": 12.0, "volume": 136969.0}, {"date": "2017-04-17", "close": 12.15, "volume": 336460.0}, {"date": "2017-04-18", "close": 12.05, "volume": 237781.0}, {"date": "2017-04-19", "close": 12.05, "volume": 149066.0}, {"date": "2017-04-20", "close": 12.6, "volume": 90081.0}, {"date": "2017-04-21", "close": 12.5, "volume": 86505.0}, {"date": "2017-04-24", "close": 12.55, "volume": 78637.0}, {"date": "2017-04-25", "close": 13.175, "volume": 111308.0}, {"date": "2017-04-26", "close": 13.75, "volume": 154808.0}, {"date": "2017-04-27", "close": 13.9, "volume": 81076.0}, {"date": "2017-04-28", "close": 13.4, "volume": 88664.0}, {"date": "2017-05-01", "close": 13.95, "volume": 107950.0}, {"date": "2017-05-02", "close": 13.45, "volume": 101751.0}, {"date": "2017-05-03", "close": 13.1, "volume": 147102.0}, {"date": "2017-05-04", "close": 12.7, "volume": 93566.0}, {"date": "2017-05-05", "close": 12.65, "volume": 135487.0}, {"date": "2017-05-08", "close": 12.45, "volume": 106725.0}, {"date": "2017-05-09", "close": 13.05, "volume": 153374.0}, {"date": "2017-05-10", "close": 12.6, "volume": 88512.0}, {"date": "2017-05-11", "close": 12.25, "volume": 200861.0}, {"date": "2017-05-12", "close": 7.45, "volume": 4375021.0}, {"date": "2017-05-15", "close": 7.5, "volume": 913664.0}, {"date": "2017-05-16", "close": 7.2, "volume": 618311.0}, {"date": "2017-05-17", "close": 7.0, "volume": 712283.0}, {"date": "2017-05-18", "close": 6.4, "volume": 919924.0}, {"date": "2017-05-19", "close": 6.075, "volume": 544002.0}, {"date": "2017-05-22", "close": 6.0, "volume": 749463.0}, {"date": "2017-05-23", "close": 5.65, "volume": 628298.0}, {"date": "2017-05-24", "close": 5.35, "volume": 596903.0}, {"date": "2017-05-25", "close": 4.95, "volume": 602120.0}, {"date": "2017-05-26", "close": 4.6, "volume": 1232807.0}, {"date": "2017-05-30", "close": 4.6, "volume": 1232791.0}, {"date": "2017-05-31", "close": 4.7, "volume": 658290.0}, {"date": "2017-06-01", "close": 4.7, "volume": 569399.0}, {"date": "2017-06-02", "close": 4.65, "volume": 1079843.0}, {"date": "2017-06-05", "close": 4.65, "volume": 416806.0}, {"date": "2017-06-06", "close": 4.55, "volume": 363593.0}, {"date": "2017-06-07", "close": 4.3, "volume": 918408.0}, {"date": "2017-06-08", "close": 4.275, "volume": 236208.0}, {"date": "2017-06-09", "close": 4.5, "volume": 491291.0}, {"date": "2017-06-12", "close": 4.7, "volume": 958315.0}, {"date": "2017-06-13", "close": 4.65, "volume": 486965.0}, {"date": "2017-06-14", "close": 4.65, "volume": 386144.0}, {"date": "2017-06-15", "close": 4.55, "volume": 465893.0}, {"date": "2017-06-16", "close": 4.35, "volume": 666678.0}, {"date": "2017-06-19", "close": 4.65, "volume": 375824.0}, {"date": "2017-06-20", "close": 4.65, "volume": 423403.0}, {"date": "2017-06-21", "close": 4.75, "volume": 351734.0}, {"date": "2017-06-22", "close": 5.0, "volume": 727046.0}, {"date": "2017-06-23", "close": 5.3, "volume": 946163.0}, {"date": "2017-06-26", "close": 5.25, "volume": 247056.0}, {"date": "2017-06-27", "close": 4.95, "volume": 266287.0}, {"date": "2017-06-28", "close": 5.25, "volume": 195176.0}, {"date": "2017-06-29", "close": 5.1, "volume": 179997.0}, {"date": "2017-06-30", "close": 5.1, "volume": 123744.0}, {"date": "2017-07-03", "close": 5.3, "volume": 149011.0}, {"date": "2017-07-05", "close": 5.2, "volume": 259492.0}, {"date": "2017-07-06", "close": 5.1, "volume": 156374.0}, {"date": "2017-07-07", "close": 5.45, "volume": 256378.0}, {"date": "2017-07-10", "close": 5.5, "volume": 359746.0}, {"date": "2017-07-11", "close": 5.5, "volume": 287191.0}, {"date": "2017-07-12", "close": 5.85, "volume": 502379.0}, {"date": "2017-07-13", "close": 5.95, "volume": 263130.0}, {"date": "2017-07-14", "close": 5.75, "volume": 298240.0}, {"date": "2017-07-17", "close": 5.8, "volume": 224752.0}, {"date": "2017-07-18", "close": 5.4, "volume": 205759.0}, {"date": "2017-07-19", "close": 5.3, "volume": 259060.0}, {"date": "2017-07-20", "close": 5.5, "volume": 186347.0}, {"date": "2017-07-21", "close": 5.6, "volume": 175321.0}, {"date": "2017-07-24", "close": 5.95, "volume": 451250.0}, {"date": "2017-07-25", "close": 5.75, "volume": 305945.0}, {"date": "2017-07-26", "close": 5.6, "volume": 121071.0}, {"date": "2017-07-27", "close": 5.45, "volume": 224609.0}, {"date": "2017-07-28", "close": 5.3, "volume": 267045.0}, {"date": "2017-07-31", "close": 5.2, "volume": 173848.0}, {"date": "2017-08-01", "close": 5.1, "volume": 208782.0}, {"date": "2017-08-02", "close": 5.0, "volume": 188395.0}, {"date": "2017-08-03", "close": 4.65, "volume": 321845.0}, {"date": "2017-08-04", "close": 4.8, "volume": 404651.0}, {"date": "2017-08-07", "close": 4.55, "volume": 354209.0}, {"date": "2017-08-08", "close": 4.35, "volume": 267388.0}, {"date": "2017-08-09", "close": 4.7, "volume": 458723.0}, {"date": "2017-08-10", "close": 4.85, "volume": 425918.0}, {"date": "2017-08-11", "close": 5.1, "volume": 210830.0}, {"date": "2017-08-14", "close": 5.1, "volume": 229278.0}, {"date": "2017-08-15", "close": 4.7, "volume": 185582.0}, {"date": "2017-08-16", "close": 4.75, "volume": 226398.0}, {"date": "2017-08-17", "close": 4.45, "volume": 311382.0}, {"date": "2017-08-18", "close": 4.7, "volume": 179451.0}, {"date": "2017-08-21", "close": 5.0, "volume": 776445.0}, {"date": "2017-08-22", "close": 5.3, "volume": 236930.0}, {"date": "2017-08-23", "close": 5.1, "volume": 183885.0}, {"date": "2017-08-24", "close": 5.3, "volume": 161486.0}, {"date": "2017-08-25", "close": 5.05, "volume": 116575.0}, {"date": "2017-08-28", "close": 5.05, "volume": 134925.0}, {"date": "2017-08-29", "close": 5.0, "volume": 286797.0}, {"date": "2017-08-30", "close": 4.95, "volume": 141863.0}, {"date": "2017-08-31", "close": 5.15, "volume": 223640.0}, {"date": "2017-09-01", "close": 5.15, "volume": 169387.0}, {"date": "2017-09-05", "close": 5.1, "volume": 233698.0}, {"date": "2017-09-06", "close": 5.35, "volume": 565456.0}, {"date": "2017-09-07", "close": 5.65, "volume": 341177.0}, {"date": "2017-09-08", "close": 5.65, "volume": 183855.0}, {"date": "2017-09-11", "close": 5.7, "volume": 225201.0}, {"date": "2017-09-12", "close": 5.35, "volume": 326195.0}, {"date": "2017-09-13", "close": 5.45, "volume": 164321.0}, {"date": "2017-09-14", "close": 5.35, "volume": 133867.0}, {"date": "2017-09-15", "close": 5.3, "volume": 542946.0}, {"date": "2017-09-18", "close": 5.55, "volume": 381705.0}, {"date": "2017-09-19", "close": 5.6, "volume": 133937.0}, {"date": "2017-09-20", "close": 5.45, "volume": 203960.0}, {"date": "2017-09-21", "close": 5.4, "volume": 107917.0}, {"date": "2017-09-22", "close": 5.3, "volume": 133201.0}, {"date": "2017-09-25", "close": 5.3, "volume": 219246.0}, {"date": "2017-09-26", "close": 5.3, "volume": 384914.0}, {"date": "2017-09-27", "close": 5.6, "volume": 270956.0}, {"date": "2017-09-28", "close": 5.55, "volume": 132596.0}, {"date": "2017-09-29", "close": 5.6, "volume": 138247.0}, {"date": "2017-10-02", "close": 6.4, "volume": 483037.0}, {"date": "2017-10-03", "close": 5.95, "volume": 437677.0}, {"date": "2017-10-04", "close": 6.05, "volume": 169127.0}, {"date": "2017-10-05", "close": 5.9, "volume": 181580.0}, {"date": "2017-10-06", "close": 5.65, "volume": 188308.0}, {"date": "2017-10-09", "close": 5.5, "volume": 278078.0}, {"date": "2017-10-10", "close": 5.4, "volume": 322516.0}, {"date": "2017-10-11", "close": 5.4, "volume": 2489108.0}, {"date": "2017-10-12", "close": 7.8, "volume": 26120390.0}, {"date": "2017-10-13", "close": 7.275, "volume": 3027115.0}, {"date": "2017-10-16", "close": 6.4, "volume": 2412788.0}, {"date": "2017-10-17", "close": 5.5, "volume": 2723974.0}, {"date": "2017-10-18", "close": 5.4, "volume": 1860584.0}, {"date": "2017-10-19", "close": 5.7, "volume": 1039537.0}, {"date": "2017-10-20", "close": 5.5, "volume": 443640.0}, {"date": "2017-10-23", "close": 5.25, "volume": 885039.0}, {"date": "2017-10-24", "close": 5.1, "volume": 699812.0}, {"date": "2017-10-25", "close": 5.15, "volume": 389253.0}, {"date": "2017-10-26", "close": 4.85, "volume": 637279.0}, {"date": "2017-10-27", "close": 5.05, "volume": 543239.0}, {"date": "2017-10-30", "close": 5.05, "volume": 550156.0}, {"date": "2017-10-31", "close": 5.35, "volume": 455345.0}, {"date": "2017-11-01", "close": 5.4, "volume": 534022.0}, {"date": "2017-11-02", "close": 5.75, "volume": 591780.0}, {"date": "2017-11-03", "close": 5.8, "volume": 332825.0}, {"date": "2017-11-06", "close": 5.5, "volume": 516418.0}, {"date": "2017-11-07", "close": 5.6, "volume": 546123.0}, {"date": "2017-11-08", "close": 5.65, "volume": 271746.0}, {"date": "2017-11-09", "close": 5.75, "volume": 293925.0}, {"date": "2017-11-10", "close": 5.75, "volume": 441075.0}, {"date": "2017-11-13", "close": 5.65, "volume": 435402.0}, {"date": "2017-11-14", "close": 5.25, "volume": 586083.0}, {"date": "2017-11-15", "close": 5.3, "volume": 273848.0}, {"date": "2017-11-16", "close": 5.6, "volume": 386532.0}, {"date": "2017-11-17", "close": 5.7, "volume": 217215.0}, {"date": "2017-11-20", "close": 5.6, "volume": 233583.0}, {"date": "2017-11-21", "close": 6.3, "volume": 1615822.0}, {"date": "2017-11-22", "close": 6.4, "volume": 513506.0}, {"date": "2017-11-24", "close": 6.1, "volume": 229522.0}, {"date": "2017-11-27", "close": 5.95, "volume": 290974.0}, {"date": "2017-11-28", "close": 6.45, "volume": 608174.0}, {"date": "2017-11-29", "close": 6.4, "volume": 304327.0}, {"date": "2017-11-30", "close": 6.65, "volume": 580969.0}, {"date": "2017-12-01", "close": 6.55, "volume": 282979.0}, {"date": "2017-12-04", "close": 6.05, "volume": 349619.0}, {"date": "2017-12-05", "close": 5.75, "volume": 246707.0}, {"date": "2017-12-06", "close": 5.85, "volume": 257785.0}, {"date": "2017-12-07", "close": 5.95, "volume": 211062.0}, {"date": "2017-12-08", "close": 6.1, "volume": 216912.0}, {"date": "2017-12-11", "close": 6.0, "volume": 376966.0}, {"date": "2017-12-12", "close": 5.8, "volume": 209820.0}, {"date": "2017-12-13", "close": 6.05, "volume": 192901.0}, {"date": "2017-12-14", "close": 5.85, "volume": 223694.0}, {"date": "2017-12-15", "close": 5.9, "volume": 465783.0}, {"date": "2017-12-18", "close": 5.9, "volume": 672001.0}, {"date": "2017-12-19", "close": 6.35, "volume": 480249.0}, {"date": "2017-12-20", "close": 6.5, "volume": 292036.0}, {"date": "2017-12-21", "close": 6.55, "volume": 183356.0}, {"date": "2017-12-22", "close": 6.85, "volume": 294644.0}, {"date": "2017-12-26", "close": 6.95, "volume": 303897.0}, {"date": "2017-12-27", "close": 6.95, "volume": 238891.0}, {"date": "2017-12-28", "close": 6.65, "volume": 305553.0}, {"date": "2017-12-29", "close": 6.6, "volume": 230454.0}, {"date": "2018-01-02", "close": 7.0, "volume": 341626.0}, {"date": "2018-01-03", "close": 7.15, "volume": 424264.0}, {"date": "2018-01-04", "close": 7.05, "volume": 269458.0}, {"date": "2018-01-05", "close": 7.1, "volume": 297599.0}, {"date": "2018-01-08", "close": 6.85, "volume": 224942.0}, {"date": "2018-01-09", "close": 7.05, "volume": 178810.0}, {"date": "2018-01-10", "close": 7.15, "volume": 293312.0}, {"date": "2018-01-11", "close": 7.4, "volume": 301729.0}, {"date": "2018-01-12", "close": 7.35, "volume": 187763.0}, {"date": "2018-01-16", "close": 7.1, "volume": 303773.0}, {"date": "2018-01-17", "close": 7.15, "volume": 145856.0}, {"date": "2018-01-18", "close": 7.1, "volume": 236823.0}, {"date": "2018-01-19", "close": 7.3, "volume": 275564.0}, {"date": "2018-01-22", "close": 7.6, "volume": 356263.0}, {"date": "2018-01-23", "close": 7.9, "volume": 295319.0}, {"date": "2018-01-24", "close": 7.7, "volume": 264077.0}, {"date": "2018-01-25", "close": 7.85, "volume": 210161.0}, {"date": "2018-01-26", "close": 7.65, "volume": 246959.0}, {"date": "2018-01-29", "close": 7.7, "volume": 233177.0}, {"date": "2018-01-30", "close": 7.45, "volume": 163929.0}, {"date": "2018-01-31", "close": 7.25, "volume": 264358.0}, {"date": "2018-02-01", "close": 7.0, "volume": 277408.0}, {"date": "2018-02-02", "close": 6.4, "volume": 433383.0}, {"date": "2018-02-05", "close": 6.25, "volume": 511136.0}, {"date": "2018-02-06", "close": 6.2, "volume": 358694.0}, {"date": "2018-02-07", "close": 6.6, "volume": 253272.0}, {"date": "2018-02-08", "close": 6.15, "volume": 341890.0}, {"date": "2018-02-09", "close": 5.675, "volume": 481011.0}, {"date": "2018-02-12", "close": 5.7, "volume": 434726.0}, {"date": "2018-02-13", "close": 5.8, "volume": 420238.0}, {"date": "2018-02-14", "close": 5.75, "volume": 376040.0}, {"date": "2018-02-15", "close": 6.0, "volume": 365510.0}, {"date": "2018-02-16", "close": 5.8, "volume": 346392.0}, {"date": "2018-02-20", "close": 5.85, "volume": 309886.0}, {"date": "2018-02-21", "close": 5.6, "volume": 356625.0}, {"date": "2018-02-22", "close": 5.5, "volume": 360840.0}, {"date": "2018-02-23", "close": 5.75, "volume": 260779.0}, {"date": "2018-02-26", "close": 5.8, "volume": 200740.0}, {"date": "2018-02-27", "close": 5.5, "volume": 352587.0}, {"date": "2018-02-28", "close": 5.375, "volume": 343988.0}, {"date": "2018-03-01", "close": 5.35, "volume": 279144.0}, {"date": "2018-03-02", "close": 5.5, "volume": 361850.0}, {"date": "2018-03-05", "close": 5.35, "volume": 325507.0}, {"date": "2018-03-06", "close": 5.35, "volume": 166825.0}, {"date": "2018-03-07", "close": 5.4, "volume": 192624.0}, {"date": "2018-03-08", "close": 5.55, "volume": 234810.0}, {"date": "2018-03-09", "close": 5.45, "volume": 134842.0}, {"date": "2018-03-12", "close": 5.6, "volume": 173134.0}, {"date": "2018-03-13", "close": 5.6, "volume": 135235.0}, {"date": "2018-03-14", "close": 5.55, "volume": 144073.0}, {"date": "2018-03-15", "close": 5.3, "volume": 384046.0}, {"date": "2018-03-16", "close": 5.45, "volume": 562836.0}, {"date": "2018-03-19", "close": 5.35, "volume": 338834.0}, {"date": "2018-03-20", "close": 5.55, "volume": 391676.0}, {"date": "2018-03-21", "close": 5.5, "volume": 160290.0}, {"date": "2018-03-22", "close": 5.6, "volume": 293431.0}, {"date": "2018-03-23", "close": 5.5, "volume": 270070.0}, {"date": "2018-03-26", "close": 5.5, "volume": 189450.0}, {"date": "2018-03-27", "close": 5.25, "volume": 235493.0}, {"date": "2018-03-28", "close": 5.25, "volume": 190114.0}, {"date": "2018-03-29", "close": 5.05, "volume": 508322.0}, {"date": "2018-04-02", "close": 4.95, "volume": 324490.0}, {"date": "2018-04-03", "close": 5.0, "volume": 268520.0}, {"date": "2018-04-04", "close": 5.1, "volume": 266160.0}, {"date": "2018-04-05", "close": 5.15, "volume": 360522.0}, {"date": "2018-04-06", "close": 4.95, "volume": 212765.0}, {"date": "2018-04-09", "close": 5.0, "volume": 206667.0}, {"date": "2018-04-10", "close": 5.15, "volume": 458862.0}, {"date": "2018-04-11", "close": 5.2, "volume": 448694.0}, {"date": "2018-04-12", "close": 5.25, "volume": 422865.0}, {"date": "2018-04-13", "close": 5.25, "volume": 390656.0}, {"date": "2018-04-16", "close": 5.1, "volume": 356918.0}, {"date": "2018-04-17", "close": 5.65, "volume": 778064.0}, {"date": "2018-04-18", "close": 5.075, "volume": 424095.0}, {"date": "2018-04-19", "close": 4.9, "volume": 434798.0}, {"date": "2018-04-20", "close": 4.85, "volume": 420881.0}, {"date": "2018-04-23", "close": 4.65, "volume": 328018.0}, {"date": "2018-04-24", "close": 4.7, "volume": 413399.0}, {"date": "2018-04-25", "close": 4.85, "volume": 132527.0}, {"date": "2018-04-26", "close": 4.95, "volume": 363949.0}, {"date": "2018-04-27", "close": 4.9, "volume": 139073.0}, {"date": "2018-04-30", "close": 4.8, "volume": 142633.0}, {"date": "2018-05-01", "close": 5.0, "volume": 201518.0}, {"date": "2018-05-02", "close": 5.05, "volume": 260106.0}, {"date": "2018-05-03", "close": 5.05, "volume": 171919.0}, {"date": "2018-05-04", "close": 5.05, "volume": 229949.0}, {"date": "2018-05-07", "close": 5.05, "volume": 131289.0}, {"date": "2018-05-08", "close": 5.05, "volume": 106488.0}, {"date": "2018-05-09", "close": 5.05, "volume": 224989.0}, {"date": "2018-05-10", "close": 5.2, "volume": 354295.0}, {"date": "2018-05-11", "close": 5.175, "volume": 318597.0}, {"date": "2018-05-14", "close": 5.45, "volume": 400957.0}, {"date": "2018-05-15", "close": 5.65, "volume": 351579.0}, {"date": "2018-05-16", "close": 5.7, "volume": 181061.0}, {"date": "2018-05-17", "close": 5.75, "volume": 103895.0}, {"date": "2018-05-18", "close": 5.8, "volume": 151605.0}, {"date": "2018-05-21", "close": 5.65, "volume": 199348.0}, {"date": "2018-05-22", "close": 4.55, "volume": 2704094.0}, {"date": "2018-05-23", "close": 3.9, "volume": 8773635.0}, {"date": "2018-05-24", "close": 3.8, "volume": 1601061.0}, {"date": "2018-05-25", "close": 4.15, "volume": 2351910.0}, {"date": "2018-05-29", "close": 4.0, "volume": 1100665.0}, {"date": "2018-05-30", "close": 4.025, "volume": 1129380.0}, {"date": "2018-05-31", "close": 3.975, "volume": 391532.0}, {"date": "2018-06-01", "close": 4.0, "volume": 549496.0}, {"date": "2018-06-04", "close": 4.0, "volume": 469365.0}, {"date": "2018-06-05", "close": 3.925, "volume": 761802.0}, {"date": "2018-06-06", "close": 3.85, "volume": 766864.0}, {"date": "2018-06-07", "close": 3.8, "volume": 812207.0}, {"date": "2018-06-08", "close": 4.05, "volume": 660772.0}, {"date": "2018-06-11", "close": 4.05, "volume": 794185.0}, {"date": "2018-06-12", "close": 3.95, "volume": 502579.0}, {"date": "2018-06-13", "close": 4.025, "volume": 728333.0}, {"date": "2018-06-14", "close": 4.05, "volume": 490365.0}, {"date": "2018-06-15", "close": 4.0, "volume": 1767088.0}, {"date": "2018-06-18", "close": 4.25, "volume": 689980.0}, {"date": "2018-06-19", "close": 4.25, "volume": 1230553.0}, {"date": "2018-06-20", "close": 3.95, "volume": 1328838.0}, {"date": "2018-06-21", "close": 4.1, "volume": 554354.0}, {"date": "2018-06-22", "close": 4.15, "volume": 790699.0}, {"date": "2018-06-25", "close": 3.85, "volume": 740823.0}, {"date": "2018-06-26", "close": 3.9, "volume": 312516.0}, {"date": "2018-06-27", "close": 3.8, "volume": 663811.0}, {"date": "2018-06-28", "close": 3.8, "volume": 316708.0}, {"date": "2018-06-29", "close": 3.7, "volume": 250138.0}, {"date": "2018-07-02", "close": 3.75, "volume": 488143.0}, {"date": "2018-07-03", "close": 4.2, "volume": 847663.0}, {"date": "2018-07-05", "close": 4.2, "volume": 1291668.0}, {"date": "2018-07-06", "close": 4.3, "volume": 266079.0}, {"date": "2018-07-09", "close": 4.35, "volume": 401640.0}, {"date": "2018-07-10", "close": 4.35, "volume": 397562.0}, {"date": "2018-07-11", "close": 4.35, "volume": 305304.0}, {"date": "2018-07-12", "close": 4.35, "volume": 235608.0}, {"date": "2018-07-13", "close": 4.55, "volume": 613635.0}, {"date": "2018-07-16", "close": 4.525, "volume": 558798.0}, {"date": "2018-07-17", "close": 4.65, "volume": 380923.0}, {"date": "2018-07-18", "close": 4.45, "volume": 750862.0}, {"date": "2018-07-19", "close": 4.4, "volume": 441226.0}, {"date": "2018-07-20", "close": 4.4, "volume": 147706.0}, {"date": "2018-07-23", "close": 4.3, "volume": 196146.0}, {"date": "2018-07-24", "close": 4.1, "volume": 365265.0}, {"date": "2018-07-25", "close": 4.125, "volume": 186362.0}, {"date": "2018-07-26", "close": 4.3, "volume": 237071.0}, {"date": "2018-07-27", "close": 3.9, "volume": 374151.0}, {"date": "2018-07-30", "close": 3.95, "volume": 250199.0}, {"date": "2018-07-31", "close": 4.05, "volume": 142385.0}, {"date": "2018-08-01", "close": 4.0, "volume": 105671.0}, {"date": "2018-08-02", "close": 3.95, "volume": 129726.0}, {"date": "2018-08-03", "close": 3.85, "volume": 271651.0}, {"date": "2018-08-06", "close": 4.2, "volume": 652655.0}, {"date": "2018-08-07", "close": 4.2, "volume": 481707.0}, {"date": "2018-08-08", "close": 3.9, "volume": 444906.0}, {"date": "2018-08-09", "close": 4.25, "volume": 507986.0}, {"date": "2018-08-10", "close": 4.2, "volume": 311196.0}, {"date": "2018-08-13", "close": 4.05, "volume": 249024.0}, {"date": "2018-08-14", "close": 4.1, "volume": 91739.0}, {"date": "2018-08-15", "close": 3.925, "volume": 208258.0}, {"date": "2018-08-16", "close": 4.1, "volume": 334505.0}, {"date": "2018-08-17", "close": 3.95, "volume": 346869.0}, {"date": "2018-08-20", "close": 4.1, "volume": 333495.0}, {"date": "2018-08-21", "close": 4.15, "volume": 250553.0}, {"date": "2018-08-22", "close": 4.2, "volume": 354611.0}, {"date": "2018-08-23", "close": 4.15, "volume": 244640.0}, {"date": "2018-08-24", "close": 4.4, "volume": 454599.0}, {"date": "2018-08-27", "close": 4.4, "volume": 451967.0}, {"date": "2018-08-28", "close": 4.4, "volume": 189936.0}, {"date": "2018-08-29", "close": 4.45, "volume": 309543.0}, {"date": "2018-08-30", "close": 4.3, "volume": 536827.0}, {"date": "2018-08-31", "close": 4.3, "volume": 285065.0}, {"date": "2018-09-04", "close": 4.25, "volume": 234228.0}, {"date": "2018-09-05", "close": 4.15, "volume": 181938.0}, {"date": "2018-09-06", "close": 3.9, "volume": 328817.0}, {"date": "2018-09-07", "close": 3.875, "volume": 598729.0}, {"date": "2018-09-10", "close": 3.8, "volume": 521513.0}, {"date": "2018-09-11", "close": 3.95, "volume": 350160.0}, {"date": "2018-09-12", "close": 3.8, "volume": 366956.0}, {"date": "2018-09-13", "close": 3.8, "volume": 405449.0}, {"date": "2018-09-14", "close": 3.8, "volume": 481479.0}, {"date": "2018-09-17", "close": 3.85, "volume": 206805.0}, {"date": "2018-09-18", "close": 3.9, "volume": 404749.0}, {"date": "2018-09-19", "close": 4.1, "volume": 444593.0}, {"date": "2018-09-20", "close": 4.2, "volume": 146194.0}, {"date": "2018-09-21", "close": 4.15, "volume": 957991.0}, {"date": "2018-09-24", "close": 4.3, "volume": 455701.0}, {"date": "2018-09-25", "close": 4.4, "volume": 309683.0}, {"date": "2018-09-26", "close": 4.45, "volume": 350591.0}, {"date": "2018-09-27", "close": 4.25, "volume": 165494.0}, {"date": "2018-09-28", "close": 4.35, "volume": 185877.0}, {"date": "2018-10-01", "close": 4.16, "volume": 239234.0}, {"date": "2018-10-02", "close": 4.02, "volume": 306051.0}, {"date": "2018-10-03", "close": 4.07, "volume": 271808.0}, {"date": "2018-10-04", "close": 4.05, "volume": 200468.0}, {"date": "2018-10-05", "close": 3.98, "volume": 270710.0}, {"date": "2018-10-08", "close": 3.95, "volume": 154588.0}, {"date": "2018-10-09", "close": 4.0, "volume": 179303.0}, {"date": "2018-10-10", "close": 3.82, "volume": 283364.0}, {"date": "2018-10-11", "close": 3.75, "volume": 296270.0}, {"date": "2018-10-12", "close": 3.7, "volume": 327828.0}, {"date": "2018-10-15", "close": 3.71, "volume": 281440.0}, {"date": "2018-10-16", "close": 3.98, "volume": 238477.0}, {"date": "2018-10-17", "close": 3.93, "volume": 184245.0}, {"date": "2018-10-18", "close": 3.92, "volume": 158398.0}, {"date": "2018-10-19", "close": 3.89, "volume": 167591.0}, {"date": "2018-10-22", "close": 3.75, "volume": 183387.0}, {"date": "2018-10-23", "close": 3.72, "volume": 157050.0}, {"date": "2018-10-24", "close": 3.52, "volume": 386949.0}, {"date": "2018-10-25", "close": 3.45, "volume": 441200.0}, {"date": "2018-10-26", "close": 2.87, "volume": 903552.0}, {"date": "2018-10-29", "close": 2.91, "volume": 341722.0}, {"date": "2018-10-30", "close": 2.91, "volume": 288222.0}, {"date": "2018-10-31", "close": 2.75, "volume": 468490.0}, {"date": "2018-11-01", "close": 3.03, "volume": 517397.0}, {"date": "2018-11-02", "close": 3.04, "volume": 190486.0}, {"date": "2018-11-05", "close": 3.1, "volume": 143347.0}, {"date": "2018-11-06", "close": 3.3, "volume": 185485.0}, {"date": "2018-11-07", "close": 3.43, "volume": 275842.0}, {"date": "2018-11-08", "close": 3.08, "volume": 552610.0}, {"date": "2018-11-09", "close": 3.04, "volume": 172900.0}, {"date": "2018-11-12", "close": 2.95, "volume": 292703.0}, {"date": "2018-11-13", "close": 2.79, "volume": 591290.0}, {"date": "2018-11-14", "close": 2.72, "volume": 313019.0}, {"date": "2018-11-15", "close": 2.93, "volume": 181965.0}, {"date": "2018-11-16", "close": 2.99, "volume": 236573.0}, {"date": "2018-11-19", "close": 2.81, "volume": 169872.0}, {"date": "2018-11-20", "close": 2.83, "volume": 107776.0}, {"date": "2018-11-21", "close": 2.85, "volume": 189785.0}, {"date": "2018-11-23", "close": 2.85, "volume": 123538.0}, {"date": "2018-11-26", "close": 2.79, "volume": 146571.0}, {"date": "2018-11-27", "close": 2.6, "volume": 225585.0}, {"date": "2018-11-28", "close": 2.75, "volume": 154612.0}, {"date": "2018-11-29", "close": 2.74, "volume": 185686.0}, {"date": "2018-11-30", "close": 2.72, "volume": 119875.0}, {"date": "2018-12-03", "close": 2.71, "volume": 153987.0}, {"date": "2018-12-04", "close": 2.56, "volume": 257195.0}, {"date": "2018-12-06", "close": 2.42, "volume": 471301.0}, {"date": "2018-12-07", "close": 2.33, "volume": 303162.0}, {"date": "2018-12-10", "close": 2.44, "volume": 256182.0}, {"date": "2018-12-11", "close": 2.43, "volume": 144667.0}, {"date": "2018-12-12", "close": 2.41, "volume": 419176.0}, {"date": "2018-12-13", "close": 2.19, "volume": 363095.0}, {"date": "2018-12-14", "close": 2.15, "volume": 389003.0}, {"date": "2018-12-17", "close": 1.91, "volume": 847068.0}, {"date": "2018-12-18", "close": 1.9, "volume": 743650.0}, {"date": "2018-12-19", "close": 1.84, "volume": 563966.0}, {"date": "2018-12-20", "close": 1.75, "volume": 789229.0}, {"date": "2018-12-21", "close": 1.68, "volume": 1642609.0}, {"date": "2018-12-24", "close": 1.66, "volume": 404579.0}, {"date": "2018-12-26", "close": 1.74, "volume": 441328.0}, {"date": "2018-12-27", "close": 1.68, "volume": 544803.0}, {"date": "2018-12-28", "close": 1.76, "volume": 915147.0}, {"date": "2018-12-31", "close": 1.79, "volume": 416392.0}, {"date": "2019-01-02", "close": 2.0, "volume": 330006.0}, {"date": "2019-01-03", "close": 1.88, "volume": 234920.0}, {"date": "2019-01-04", "close": 2.06, "volume": 230861.0}, {"date": "2019-01-07", "close": 2.24, "volume": 342860.0}, {"date": "2019-01-08", "close": 2.34, "volume": 416068.0}, {"date": "2019-01-09", "close": 2.4, "volume": 371372.0}, {"date": "2019-01-10", "close": 2.41, "volume": 319862.0}, {"date": "2019-01-11", "close": 2.41, "volume": 195160.0}, {"date": "2019-01-14", "close": 2.3, "volume": 292290.0}, {"date": "2019-01-15", "close": 2.33, "volume": 243272.0}, {"date": "2019-01-16", "close": 2.23, "volume": 137279.0}, {"date": "2019-01-17", "close": 2.32, "volume": 209385.0}, {"date": "2019-01-18", "close": 2.23, "volume": 179980.0}, {"date": "2019-01-22", "close": 2.025, "volume": 312782.0}, {"date": "2019-01-23", "close": 1.94, "volume": 217062.0}, {"date": "2019-01-24", "close": 2.01, "volume": 227173.0}, {"date": "2019-01-25", "close": 2.02, "volume": 258324.0}, {"date": "2019-01-28", "close": 1.99, "volume": 165460.0}, {"date": "2019-01-29", "close": 2.01, "volume": 96709.0}, {"date": "2019-01-30", "close": 2.1, "volume": 144002.0}, {"date": "2019-01-31", "close": 2.1, "volume": 135537.0}, {"date": "2019-02-01", "close": 2.13, "volume": 118044.0}, {"date": "2019-02-04", "close": 2.18, "volume": 207002.0}, {"date": "2019-02-05", "close": 2.12, "volume": 144323.0}, {"date": "2019-02-06", "close": 2.26, "volume": 255752.0}, {"date": "2019-02-07", "close": 2.33, "volume": 223517.0}, {"date": "2019-02-08", "close": 2.41, "volume": 169401.0}, {"date": "2019-02-11", "close": 2.53, "volume": 174268.0}, {"date": "2019-02-12", "close": 2.54, "volume": 198230.0}, {"date": "2019-02-13", "close": 2.6, "volume": 95835.0}, {"date": "2019-02-14", "close": 2.52, "volume": 197584.0}, {"date": "2019-02-15", "close": 2.61, "volume": 154835.0}, {"date": "2019-02-19", "close": 2.61, "volume": 119536.0}, {"date": "2019-02-20", "close": 2.63, "volume": 112515.0}, {"date": "2019-02-21", "close": 2.55, "volume": 135392.0}, {"date": "2019-02-22", "close": 2.71, "volume": 129565.0}, {"date": "2019-02-25", "close": 2.6, "volume": 178403.0}, {"date": "2019-02-26", "close": 2.57, "volume": 143777.0}, {"date": "2019-02-27", "close": 2.64, "volume": 155248.0}, {"date": "2019-02-28", "close": 2.81, "volume": 264800.0}, {"date": "2019-03-01", "close": 3.03, "volume": 348838.0}, {"date": "2019-03-04", "close": 2.93, "volume": 286912.0}, {"date": "2019-03-05", "close": 3.0, "volume": 218458.0}, {"date": "2019-03-06", "close": 2.85, "volume": 145303.0}, {"date": "2019-03-07", "close": 3.24, "volume": 275512.0}, {"date": "2019-03-08", "close": 3.28, "volume": 369208.0}, {"date": "2019-03-11", "close": 3.29, "volume": 140780.0}, {"date": "2019-03-12", "close": 3.26, "volume": 185904.0}, {"date": "2019-03-13", "close": 3.25, "volume": 146749.0}, {"date": "2019-03-14", "close": 3.34, "volume": 256205.0}, {"date": "2019-03-15", "close": 3.31, "volume": 333391.0}, {"date": "2019-03-18", "close": 3.28, "volume": 145942.0}, {"date": "2019-03-19", "close": 3.27, "volume": 114956.0}, {"date": "2019-03-20", "close": 3.31, "volume": 175908.0}, {"date": "2019-03-21", "close": 3.28, "volume": 140485.0}, {"date": "2019-03-22", "close": 3.35, "volume": 267527.0}, {"date": "2019-03-25", "close": 3.28, "volume": 207546.0}, {"date": "2019-03-26", "close": 3.03, "volume": 174518.0}, {"date": "2019-03-27", "close": 2.87, "volume": 122552.0}, {"date": "2019-03-28", "close": 2.75, "volume": 95441.0}, {"date": "2019-03-29", "close": 2.8, "volume": 88796.0}, {"date": "2019-04-01", "close": 2.91, "volume": 108594.0}, {"date": "2019-04-02", "close": 3.005, "volume": 163490.0}, {"date": "2019-04-03", "close": 2.98, "volume": 154419.0}, {"date": "2019-04-04", "close": 3.07, "volume": 102284.0}, {"date": "2019-04-05", "close": 3.27, "volume": 208054.0}, {"date": "2019-04-08", "close": 3.54, "volume": 463249.0}, {"date": "2019-04-09", "close": 3.45, "volume": 191626.0}, {"date": "2019-04-10", "close": 3.68, "volume": 635588.0}, {"date": "2019-04-11", "close": 3.65, "volume": 477294.0}, {"date": "2019-04-12", "close": 3.73, "volume": 396160.0}, {"date": "2019-04-15", "close": 3.54, "volume": 208742.0}, {"date": "2019-04-16", "close": 3.62, "volume": 178324.0}, {"date": "2019-04-17", "close": 3.46, "volume": 289827.0}, {"date": "2019-04-18", "close": 3.38, "volume": 490357.0}, {"date": "2019-04-22", "close": 3.39, "volume": 100191.0}, {"date": "2019-04-23", "close": 3.54, "volume": 237567.0}, {"date": "2019-04-24", "close": 3.3, "volume": 331823.0}, {"date": "2019-04-25", "close": 3.32, "volume": 83353.0}, {"date": "2019-04-26", "close": 3.45, "volume": 80626.0}, {"date": "2019-04-29", "close": 3.46, "volume": 86833.0}, {"date": "2019-04-30", "close": 3.4, "volume": 149577.0}, {"date": "2019-05-01", "close": 3.3, "volume": 97146.0}, {"date": "2019-05-02", "close": 3.28, "volume": 95890.0}, {"date": "2019-05-03", "close": 3.41, "volume": 128780.0}, {"date": "2019-05-06", "close": 3.41, "volume": 99064.0}, {"date": "2019-05-07", "close": 3.41, "volume": 156551.0}, {"date": "2019-05-08", "close": 3.25, "volume": 97525.0}, {"date": "2019-05-09", "close": 3.23, "volume": 101674.0}, {"date": "2019-05-10", "close": 3.27, "volume": 66339.0}, {"date": "2019-05-13", "close": 2.99, "volume": 201177.0}, {"date": "2019-05-14", "close": 3.15, "volume": 136043.0}, {"date": "2019-05-15", "close": 3.13, "volume": 54874.0}, {"date": "2019-05-16", "close": 3.08, "volume": 81625.0}, {"date": "2019-05-17", "close": 2.99, "volume": 114146.0}, {"date": "2019-05-20", "close": 2.88, "volume": 96858.0}, {"date": "2019-05-21", "close": 2.92, "volume": 67347.0}, {"date": "2019-05-22", "close": 2.81, "volume": 54569.0}, {"date": "2019-05-23", "close": 2.73, "volume": 260074.0}, {"date": "2019-05-24", "close": 2.81, "volume": 72138.0}, {"date": "2019-05-28", "close": 2.68, "volume": 202522.0}, {"date": "2019-05-29", "close": 2.65, "volume": 89923.0}, {"date": "2019-05-30", "close": 2.55, "volume": 119548.0}, {"date": "2019-05-31", "close": 2.73, "volume": 215453.0}, {"date": "2019-06-03", "close": 2.6, "volume": 80906.0}, {"date": "2019-06-04", "close": 2.7, "volume": 141311.0}, {"date": "2019-06-05", "close": 2.57, "volume": 65975.0}, {"date": "2019-06-06", "close": 2.65, "volume": 80108.0}, {"date": "2019-06-07", "close": 2.58, "volume": 116094.0}, {"date": "2019-06-10", "close": 2.615, "volume": 74583.0}, {"date": "2019-06-11", "close": 2.62, "volume": 112571.0}, {"date": "2019-06-12", "close": 2.65, "volume": 103505.0}, {"date": "2019-06-13", "close": 2.74, "volume": 71147.0}, {"date": "2019-06-14", "close": 2.66, "volume": 49120.0}, {"date": "2019-06-17", "close": 2.49, "volume": 274005.0}, {"date": "2019-06-18", "close": 2.51, "volume": 694624.0}, {"date": "2019-06-19", "close": 2.55, "volume": 84488.0}, {"date": "2019-06-20", "close": 2.6, "volume": 167408.0}, {"date": "2019-06-21", "close": 2.59, "volume": 173010.0}, {"date": "2019-06-24", "close": 2.54, "volume": 66144.0}, {"date": "2019-06-25", "close": 2.51, "volume": 77747.0}, {"date": "2019-06-26", "close": 2.5, "volume": 120522.0}, {"date": "2019-06-27", "close": 2.53, "volume": 108577.0}, {"date": "2019-06-28", "close": 2.69, "volume": 656066.0}, {"date": "2019-07-01", "close": 2.75, "volume": 68187.0}, {"date": "2019-07-02", "close": 2.67, "volume": 74215.0}, {"date": "2019-07-03", "close": 2.68, "volume": 44636.0}, {"date": "2019-07-05", "close": 2.7, "volume": 50383.0}, {"date": "2019-07-08", "close": 2.57, "volume": 85286.0}, {"date": "2019-07-09", "close": 2.61, "volume": 168355.0}, {"date": "2019-07-10", "close": 2.63, "volume": 75214.0}, {"date": "2019-07-11", "close": 2.58, "volume": 75864.0}, {"date": "2019-07-12", "close": 2.54, "volume": 89753.0}, {"date": "2019-07-15", "close": 2.54, "volume": 36586.0}, {"date": "2019-07-16", "close": 2.59, "volume": 105851.0}, {"date": "2019-07-17", "close": 2.6, "volume": 37941.0}, {"date": "2019-07-18", "close": 2.57, "volume": 87603.0}, {"date": "2019-07-19", "close": 2.5, "volume": 60664.0}, {"date": "2019-07-22", "close": 2.38, "volume": 135103.0}, {"date": "2019-07-23", "close": 2.28, "volume": 116250.0}, {"date": "2019-07-24", "close": 2.37, "volume": 84287.0}, {"date": "2019-07-25", "close": 2.37, "volume": 115692.0}, {"date": "2019-07-26", "close": 2.38, "volume": 94981.0}, {"date": "2019-07-29", "close": 2.41, "volume": 72157.0}, {"date": "2019-07-30", "close": 2.46, "volume": 116416.0}, {"date": "2019-07-31", "close": 2.41, "volume": 121954.0}, {"date": "2019-08-01", "close": 2.42, "volume": 78101.0}, {"date": "2019-08-02", "close": 2.34, "volume": 81092.0}, {"date": "2019-08-05", "close": 2.2, "volume": 129838.0}, {"date": "2019-08-06", "close": 2.26, "volume": 55663.0}, {"date": "2019-08-07", "close": 2.24, "volume": 61688.0}, {"date": "2019-08-08", "close": 2.34, "volume": 94408.0}, {"date": "2019-08-09", "close": 2.28, "volume": 81303.0}, {"date": "2019-08-12", "close": 2.25, "volume": 74037.0}, {"date": "2019-08-13", "close": 2.34, "volume": 59759.0}, {"date": "2019-08-14", "close": 2.22, "volume": 99447.0}, {"date": "2019-08-15", "close": 2.15, "volume": 155774.0}, {"date": "2019-08-16", "close": 2.47, "volume": 196137.0}, {"date": "2019-08-19", "close": 2.97, "volume": 899294.0}, {"date": "2019-08-20", "close": 3.14, "volume": 1019596.0}, {"date": "2019-08-21", "close": 3.43, "volume": 871030.0}, {"date": "2019-08-22", "close": 3.6, "volume": 674050.0}, {"date": "2019-08-23", "close": 3.52, "volume": 643395.0}, {"date": "2019-08-26", "close": 3.66, "volume": 980765.0}, {"date": "2019-08-27", "close": 3.69, "volume": 679714.0}, {"date": "2019-08-28", "close": 3.67, "volume": 327213.0}, {"date": "2019-08-29", "close": 3.51, "volume": 617036.0}, {"date": "2019-08-30", "close": 3.4, "volume": 470079.0}, {"date": "2019-09-03", "close": 5.82, "volume": 19392960.0}, {"date": "2019-09-04", "close": 4.96, "volume": 4920778.0}, {"date": "2019-09-05", "close": 5.01, "volume": 1774578.0}, {"date": "2019-09-06", "close": 4.87, "volume": 1840955.0}, {"date": "2019-09-09", "close": 5.62, "volume": 3353380.0}, {"date": "2019-09-10", "close": 6.04, "volume": 2638146.0}, {"date": "2019-09-11", "close": 5.8, "volume": 2145018.0}, {"date": "2019-09-12", "close": 6.28, "volume": 5693661.0}, {"date": "2019-09-13", "close": 5.31, "volume": 3097327.0}, {"date": "2019-09-16", "close": 5.04, "volume": 1605183.0}, {"date": "2019-09-17", "close": 4.68, "volume": 1297637.0}, {"date": "2019-09-18", "close": 4.88, "volume": 1353856.0}, {"date": "2019-09-19", "close": 4.88, "volume": 662890.0}, {"date": "2019-09-20", "close": 5.17, "volume": 1045676.0}, {"date": "2019-09-23", "close": 5.44, "volume": 797628.0}, {"date": "2019-09-24", "close": 5.19, "volume": 1031332.0}, {"date": "2019-09-25", "close": 5.205, "volume": 956156.0}, {"date": "2019-09-26", "close": 4.87, "volume": 531075.0}, {"date": "2019-09-27", "close": 4.84, "volume": 424205.0}, {"date": "2019-09-30", "close": 4.7, "volume": 448370.0}, {"date": "2019-10-01", "close": 4.56, "volume": 924831.0}, {"date": "2019-10-02", "close": 4.63, "volume": 411919.0}, {"date": "2019-10-03", "close": 4.63, "volume": 354126.0}, {"date": "2019-10-04", "close": 4.64, "volume": 305462.0}, {"date": "2019-10-07", "close": 4.55, "volume": 306969.0}, {"date": "2019-10-08", "close": 4.5, "volume": 314905.0}, {"date": "2019-10-09", "close": 4.23, "volume": 552757.0}, {"date": "2019-10-10", "close": 4.27, "volume": 342707.0}, {"date": "2019-10-11", "close": 4.65, "volume": 544007.0}, {"date": "2019-10-14", "close": 4.39, "volume": 399985.0}, {"date": "2019-10-15", "close": 4.41, "volume": 287883.0}, {"date": "2019-10-16", "close": 4.34, "volume": 271383.0}, {"date": "2019-10-17", "close": 4.63, "volume": 775455.0}, {"date": "2019-10-18", "close": 4.52, "volume": 616922.0}, {"date": "2019-10-21", "close": 4.91, "volume": 518648.0}, {"date": "2019-10-22", "close": 5.02, "volume": 384929.0}, {"date": "2019-10-23", "close": 4.96, "volume": 289878.0}, {"date": "2019-10-24", "close": 4.85, "volume": 277118.0}, {"date": "2019-10-25", "close": 5.04, "volume": 194655.0}, {"date": "2019-10-28", "close": 5.01, "volume": 245986.0}, {"date": "2019-10-29", "close": 5.08, "volume": 288067.0}, {"date": "2019-10-30", "close": 5.16, "volume": 307228.0}, {"date": "2019-10-31", "close": 5.0, "volume": 454085.0}, {"date": "2019-11-01", "close": 5.11, "volume": 737164.0}, {"date": "2019-11-04", "close": 5.34, "volume": 470662.0}, {"date": "2019-11-05", "close": 5.35, "volume": 506164.0}, {"date": "2019-11-06", "close": 5.15, "volume": 386410.0}, {"date": "2019-11-07", "close": 5.48, "volume": 494752.0}, {"date": "2019-11-08", "close": 5.81, "volume": 493494.0}, {"date": "2019-11-11", "close": 6.02, "volume": 388885.0}, {"date": "2019-11-12", "close": 6.05, "volume": 534701.0}, {"date": "2019-11-13", "close": 6.07, "volume": 366783.0}, {"date": "2019-11-14", "close": 6.15, "volume": 214610.0}, {"date": "2019-11-15", "close": 6.14, "volume": 378009.0}, {"date": "2019-11-18", "close": 6.42, "volume": 512481.0}, {"date": "2019-11-19", "close": 7.08, "volume": 1461912.0}, {"date": "2019-11-20", "close": 6.85, "volume": 963932.0}, {"date": "2019-11-21", "close": 6.41, "volume": 563428.0}, {"date": "2019-11-22", "close": 6.42, "volume": 337125.0}, {"date": "2019-11-25", "close": 6.38, "volume": 582804.0}, {"date": "2019-11-26", "close": 7.54, "volume": 2793643.0}, {"date": "2019-11-27", "close": 7.07, "volume": 1128650.0}, {"date": "2019-11-29", "close": 7.43, "volume": 356520.0}, {"date": "2019-12-02", "close": 7.24, "volume": 886966.0}, {"date": "2019-12-03", "close": 8.05, "volume": 5006731.0}, {"date": "2019-12-04", "close": 6.82, "volume": 2304437.0}, {"date": "2019-12-05", "close": 6.8, "volume": 5250039.0}, {"date": "2019-12-06", "close": 6.53, "volume": 1030303.0}, {"date": "2019-12-09", "close": 6.825, "volume": 1202367.0}, {"date": "2019-12-10", "close": 7.26, "volume": 1463977.0}, {"date": "2019-12-11", "close": 7.17, "volume": 629289.0}, {"date": "2019-12-12", "close": 7.15, "volume": 586495.0}, {"date": "2019-12-13", "close": 7.0, "volume": 689518.0}, {"date": "2019-12-16", "close": 7.6, "volume": 1364430.0}, {"date": "2019-12-17", "close": 7.93, "volume": 1643125.0}, {"date": "2019-12-18", "close": 7.82, "volume": 973524.0}, {"date": "2019-12-19", "close": 8.29, "volume": 1777645.0}, {"date": "2019-12-20", "close": 8.1, "volume": 2787343.0}, {"date": "2019-12-23", "close": 8.14, "volume": 1237398.0}, {"date": "2019-12-24", "close": 7.93, "volume": 642052.0}, {"date": "2019-12-26", "close": 7.58, "volume": 886363.0}, {"date": "2019-12-27", "close": 7.45, "volume": 591753.0}, {"date": "2019-12-30", "close": 7.43, "volume": 636431.0}, {"date": "2019-12-31", "close": 7.505, "volume": 681275.0}, {"date": "2020-01-02", "close": 7.35, "volume": 549003.0}, {"date": "2020-01-03", "close": 7.24, "volume": 761549.0}, {"date": "2020-01-06", "close": 7.51, "volume": 692336.0}, {"date": "2020-01-07", "close": 7.615, "volume": 496425.0}, {"date": "2020-01-08", "close": 7.63, "volume": 589170.0}, {"date": "2020-01-09", "close": 7.605, "volume": 421060.0}, {"date": "2020-01-10", "close": 7.13, "volume": 608128.0}, {"date": "2020-01-13", "close": 6.815, "volume": 1145612.0}, {"date": "2020-01-14", "close": 7.215, "volume": 1381542.0}, {"date": "2020-01-15", "close": 7.17, "volume": 388808.0}, {"date": "2020-01-16", "close": 7.17, "volume": 231156.0}, {"date": "2020-01-17", "close": 7.14, "volume": 466995.0}, {"date": "2020-01-21", "close": 7.17, "volume": 508223.0}, {"date": "2020-01-22", "close": 7.135, "volume": 1059378.0}, {"date": "2020-01-23", "close": 7.22, "volume": 421154.0}, {"date": "2020-01-24", "close": 7.09, "volume": 529588.0}, {"date": "2020-01-27", "close": 7.32, "volume": 585927.0}, {"date": "2020-01-28", "close": 7.3, "volume": 383298.0}, {"date": "2020-01-29", "close": 7.23, "volume": 1100790.0}, {"date": "2020-01-30", "close": 6.91, "volume": 531412.0}, {"date": "2020-01-31", "close": 7.08, "volume": 863244.0}, {"date": "2020-02-03", "close": 7.25, "volume": 849652.0}, {"date": "2020-02-04", "close": 7.34, "volume": 359097.0}, {"date": "2020-02-05", "close": 7.34, "volume": 499743.0}, {"date": "2020-02-06", "close": 7.29, "volume": 695106.0}, {"date": "2020-02-07", "close": 7.18, "volume": 487024.0}, {"date": "2020-02-10", "close": 7.33, "volume": 1810714.0}, {"date": "2020-02-11", "close": 7.43, "volume": 465247.0}, {"date": "2020-02-12", "close": 7.8, "volume": 1631454.0}, {"date": "2020-02-13", "close": 7.68, "volume": 722720.0}, {"date": "2020-02-14", "close": 7.2, "volume": 810185.0}, {"date": "2020-02-18", "close": 7.96, "volume": 1441221.0}, {"date": "2020-02-19", "close": 8.29, "volume": 1088393.0}, {"date": "2020-02-20", "close": 8.79, "volume": 1010280.0}, {"date": "2020-02-21", "close": 8.02, "volume": 1490670.0}, {"date": "2020-02-24", "close": 7.62, "volume": 1031366.0}, {"date": "2020-02-25", "close": 6.99, "volume": 984470.0}, {"date": "2020-02-26", "close": 6.84, "volume": 978857.0}, {"date": "2020-02-27", "close": 6.68, "volume": 835389.0}, {"date": "2020-02-28", "close": 6.92, "volume": 890914.0}, {"date": "2020-03-02", "close": 7.2, "volume": 884316.0}, {"date": "2020-03-03", "close": 6.95, "volume": 750261.0}, {"date": "2020-03-04", "close": 6.98, "volume": 376785.0}, {"date": "2020-03-05", "close": 6.58, "volume": 1093803.0}, {"date": "2020-03-06", "close": 6.26, "volume": 909344.0}, {"date": "2020-03-09", "close": 6.1, "volume": 1236715.0}, {"date": "2020-03-10", "close": 6.24, "volume": 695462.0}, {"date": "2020-03-11", "close": 5.98, "volume": 1063454.0}, {"date": "2020-03-12", "close": 5.23, "volume": 1036373.0}, {"date": "2020-03-13", "close": 5.29, "volume": 1186019.0}, {"date": "2020-03-16", "close": 4.35, "volume": 1252220.0}, {"date": "2020-03-17", "close": 4.92, "volume": 831028.0}, {"date": "2020-03-18", "close": 4.54, "volume": 779809.0}, {"date": "2020-03-19", "close": 5.01, "volume": 701097.0}, {"date": "2020-03-20", "close": 5.33, "volume": 2382844.0}, {"date": "2020-03-23", "close": 5.76, "volume": 1177601.0}, {"date": "2020-03-24", "close": 5.96, "volume": 753686.0}, {"date": "2020-03-25", "close": 5.66, "volume": 857020.0}, {"date": "2020-03-26", "close": 6.0, "volume": 910002.0}, {"date": "2020-03-27", "close": 5.59, "volume": 737211.0}, {"date": "2020-03-30", "close": 5.77, "volume": 687045.0}, {"date": "2020-03-31", "close": 5.685, "volume": 741572.0}, {"date": "2020-04-01", "close": 5.38, "volume": 919121.0}, {"date": "2020-04-02", "close": 5.76, "volume": 614850.0}, {"date": "2020-04-03", "close": 5.75, "volume": 471936.0}, {"date": "2020-04-06", "close": 5.71, "volume": 528270.0}, {"date": "2020-04-07", "close": 5.37, "volume": 447258.0}, {"date": "2020-04-08", "close": 5.71, "volume": 357208.0}, {"date": "2020-04-09", "close": 6.06, "volume": 897763.0}, {"date": "2020-04-13", "close": 6.25, "volume": 422123.0}, {"date": "2020-04-14", "close": 6.84, "volume": 882251.0}, {"date": "2020-04-15", "close": 6.69, "volume": 785401.0}, {"date": "2020-04-16", "close": 6.88, "volume": 803212.0}, {"date": "2020-04-17", "close": 7.04, "volume": 910787.0}, {"date": "2020-04-20", "close": 6.82, "volume": 725519.0}, {"date": "2020-04-21", "close": 6.77, "volume": 1109168.0}, {"date": "2020-04-22", "close": 6.82, "volume": 453641.0}, {"date": "2020-04-23", "close": 7.14, "volume": 628899.0}, {"date": "2020-04-24", "close": 7.53, "volume": 603280.0}, {"date": "2020-04-27", "close": 7.52, "volume": 708182.0}, {"date": "2020-04-28", "close": 7.45, "volume": 559537.0}, {"date": "2020-04-29", "close": 7.66, "volume": 556739.0}, {"date": "2020-04-30", "close": 6.58, "volume": 929895.0}, {"date": "2020-05-01", "close": 6.44, "volume": 979363.0}, {"date": "2020-05-04", "close": 6.97, "volume": 484026.0}, {"date": "2020-05-05", "close": 7.07, "volume": 646226.0}, {"date": "2020-05-06", "close": 7.22, "volume": 429047.0}, {"date": "2020-05-07", "close": 7.21, "volume": 439031.0}, {"date": "2020-05-08", "close": 7.38, "volume": 633386.0}, {"date": "2020-05-11", "close": 8.07, "volume": 1345439.0}, {"date": "2020-05-12", "close": 7.58, "volume": 884040.0}, {"date": "2020-05-13", "close": 7.33, "volume": 522278.0}, {"date": "2020-05-14", "close": 7.19, "volume": 489288.0}, {"date": "2020-05-15", "close": 7.42, "volume": 370895.0}, {"date": "2020-05-18", "close": 7.7, "volume": 513130.0}, {"date": "2020-05-19", "close": 7.66, "volume": 1144319.0}, {"date": "2020-05-20", "close": 8.11, "volume": 1364181.0}, {"date": "2020-05-21", "close": 7.75, "volume": 536680.0}, {"date": "2020-05-22", "close": 7.86, "volume": 277540.0}, {"date": "2020-05-26", "close": 7.67, "volume": 669140.0}, {"date": "2020-05-27", "close": 7.51, "volume": 495279.0}, {"date": "2020-05-28", "close": 7.2, "volume": 420278.0}, {"date": "2020-05-29", "close": 7.33, "volume": 1708498.0}, {"date": "2020-06-01", "close": 7.16, "volume": 547661.0}, {"date": "2020-06-02", "close": 7.32, "volume": 553415.0}, {"date": "2020-06-03", "close": 6.995, "volume": 494056.0}, {"date": "2020-06-04", "close": 6.93, "volume": 869301.0}, {"date": "2020-06-05", "close": 6.92, "volume": 583004.0}, {"date": "2020-06-08", "close": 7.35, "volume": 456534.0}, {"date": "2020-06-09", "close": 7.31, "volume": 366638.0}, {"date": "2020-06-10", "close": 7.15, "volume": 305042.0}, {"date": "2020-06-11", "close": 6.215, "volume": 1383338.0}, {"date": "2020-06-12", "close": 6.59, "volume": 763428.0}, {"date": "2020-06-15", "close": 6.59, "volume": 802731.0}, {"date": "2020-06-16", "close": 6.77, "volume": 604429.0}, {"date": "2020-06-17", "close": 6.89, "volume": 459490.0}, {"date": "2020-06-18", "close": 6.92, "volume": 521594.0}, {"date": "2020-06-19", "close": 6.8, "volume": 3585282.0}, {"date": "2020-06-22", "close": 7.12, "volume": 693516.0}, {"date": "2020-06-23", "close": 7.01, "volume": 391217.0}, {"date": "2020-06-24", "close": 6.7, "volume": 492456.0}, {"date": "2020-06-25", "close": 6.92, "volume": 908557.0}, {"date": "2020-06-26", "close": 6.39, "volume": 3458452.0}, {"date": "2020-06-29", "close": 6.58, "volume": 969521.0}, {"date": "2020-06-30", "close": 6.92, "volume": 896327.0}, {"date": "2020-07-01", "close": 6.83, "volume": 656321.0}, {"date": "2020-07-02", "close": 7.02, "volume": 598225.0}, {"date": "2020-07-06", "close": 7.075, "volume": 601263.0}, {"date": "2020-07-07", "close": 7.01, "volume": 474782.0}, {"date": "2020-07-08", "close": 7.05, "volume": 610229.0}, {"date": "2020-07-09", "close": 6.605, "volume": 836457.0}, {"date": "2020-07-10", "close": 6.42, "volume": 423146.0}, {"date": "2020-07-13", "close": 6.18, "volume": 714631.0}, {"date": "2020-07-14", "close": 6.39, "volume": 568818.0}, {"date": "2020-07-15", "close": 6.61, "volume": 543250.0}, {"date": "2020-07-16", "close": 6.55, "volume": 388190.0}, {"date": "2020-07-17", "close": 6.81, "volume": 585810.0}, {"date": "2020-07-20", "close": 6.87, "volume": 337828.0}, {"date": "2020-07-21", "close": 6.88, "volume": 563580.0}, {"date": "2020-07-22", "close": 6.735, "volume": 350958.0}, {"date": "2020-07-23", "close": 6.57, "volume": 280228.0}, {"date": "2020-07-24", "close": 6.32, "volume": 501428.0}, {"date": "2020-07-27", "close": 6.525, "volume": 378401.0}, {"date": "2020-07-28", "close": 6.13, "volume": 468286.0}, {"date": "2020-07-29", "close": 5.87, "volume": 497646.0}, {"date": "2020-07-30", "close": 5.77, "volume": 509325.0}, {"date": "2020-07-31", "close": 5.65, "volume": 777965.0}, {"date": "2020-08-03", "close": 5.925, "volume": 804696.0}, {"date": "2020-08-04", "close": 5.68, "volume": 471634.0}, {"date": "2020-08-05", "close": 5.73, "volume": 1068900.0}, {"date": "2020-08-06", "close": 5.64, "volume": 568453.0}, {"date": "2020-08-07", "close": 5.78, "volume": 321226.0}, {"date": "2020-08-10", "close": 5.69, "volume": 415031.0}, {"date": "2020-08-11", "close": 5.58, "volume": 420717.0}, {"date": "2020-08-12", "close": 5.73, "volume": 393257.0}, {"date": "2020-08-13", "close": 5.685, "volume": 334476.0}, {"date": "2020-08-14", "close": 5.61, "volume": 321751.0}, {"date": "2020-08-17", "close": 5.905, "volume": 517342.0}, {"date": "2020-08-18", "close": 5.825, "volume": 303638.0}, {"date": "2020-08-19", "close": 5.82, "volume": 281589.0}, {"date": "2020-08-20", "close": 5.95, "volume": 263768.0}, {"date": "2020-08-21", "close": 5.915, "volume": 322846.0}, {"date": "2020-08-24", "close": 5.66, "volume": 437258.0}, {"date": "2020-08-25", "close": 5.77, "volume": 161166.0}, {"date": "2020-08-26", "close": 5.625, "volume": 258328.0}, {"date": "2020-08-27", "close": 5.54, "volume": 421057.0}, {"date": "2020-08-28", "close": 5.63, "volume": 303892.0}, {"date": "2020-08-31", "close": 5.74, "volume": 419336.0}, {"date": "2020-09-01", "close": 5.5, "volume": 520798.0}, {"date": "2020-09-02", "close": 5.62, "volume": 359918.0}, {"date": "2020-09-03", "close": 5.81, "volume": 810135.0}, {"date": "2020-09-04", "close": 5.77, "volume": 659737.0}, {"date": "2020-09-08", "close": 5.9, "volume": 384716.0}, {"date": "2020-09-09", "close": 5.81, "volume": 389943.0}, {"date": "2020-09-10", "close": 5.87, "volume": 454200.0}, {"date": "2020-09-11", "close": 5.89, "volume": 343583.0}, {"date": "2020-09-14", "close": 6.245, "volume": 695558.0}, {"date": "2020-09-15", "close": 6.09, "volume": 1519141.0}, {"date": "2020-09-16", "close": 6.19, "volume": 1150694.0}, {"date": "2020-09-17", "close": 6.0, "volume": 927337.0}, {"date": "2020-09-18", "close": 6.06, "volume": 2109786.0}, {"date": "2020-09-21", "close": 5.73, "volume": 892654.0}, {"date": "2020-09-22", "close": 5.67, "volume": 557928.0}, {"date": "2020-09-23", "close": 5.55, "volume": 636506.0}, {"date": "2020-09-24", "close": 5.32, "volume": 777005.0}, {"date": "2020-09-25", "close": 5.39, "volume": 379716.0}, {"date": "2020-09-28", "close": 5.34, "volume": 300486.0}, {"date": "2020-09-29", "close": 5.29, "volume": 431617.0}, {"date": "2020-09-30", "close": 5.25, "volume": 406106.0}, {"date": "2020-10-01", "close": 5.43, "volume": 388658.0}, {"date": "2020-10-02", "close": 5.255, "volume": 335828.0}, {"date": "2020-10-05", "close": 5.595, "volume": 497813.0}, {"date": "2020-10-06", "close": 5.565, "volume": 353703.0}, {"date": "2020-10-07", "close": 5.74, "volume": 269612.0}, {"date": "2020-10-08", "close": 5.79, "volume": 241967.0}, {"date": "2020-10-09", "close": 5.79, "volume": 187717.0}, {"date": "2020-10-12", "close": 5.65, "volume": 433519.0}, {"date": "2020-10-13", "close": 5.58, "volume": 235855.0}, {"date": "2020-10-14", "close": 5.635, "volume": 316147.0}, {"date": "2020-10-15", "close": 5.715, "volume": 301454.0}, {"date": "2020-10-16", "close": 5.72, "volume": 284966.0}, {"date": "2020-10-19", "close": 5.485, "volume": 347278.0}, {"date": "2020-10-20", "close": 5.28, "volume": 403217.0}, {"date": "2020-10-21", "close": 5.12, "volume": 380695.0}, {"date": "2020-10-22", "close": 5.29, "volume": 966423.0}, {"date": "2020-10-23", "close": 5.16, "volume": 211704.0}, {"date": "2020-10-26", "close": 5.06, "volume": 237920.0}, {"date": "2020-10-27", "close": 5.28, "volume": 458290.0}, {"date": "2020-10-28", "close": 5.055, "volume": 288625.0}, {"date": "2020-10-29", "close": 5.23, "volume": 316656.0}, {"date": "2020-10-30", "close": 5.11, "volume": 341729.0}, {"date": "2020-11-02", "close": 5.19, "volume": 494773.0}, {"date": "2020-11-03", "close": 5.36, "volume": 372130.0}, {"date": "2020-11-04", "close": 5.73, "volume": 469113.0}, {"date": "2020-11-05", "close": 5.76, "volume": 453835.0}, {"date": "2020-11-06", "close": 5.36, "volume": 291876.0}, {"date": "2020-11-09", "close": 5.62, "volume": 374978.0}, {"date": "2020-11-10", "close": 5.84, "volume": 1119448.0}, {"date": "2020-11-11", "close": 5.78, "volume": 333849.0}, {"date": "2020-11-12", "close": 5.705, "volume": 286854.0}, {"date": "2020-11-13", "close": 5.79, "volume": 281748.0}, {"date": "2020-11-16", "close": 5.83, "volume": 325521.0}, {"date": "2020-11-17", "close": 5.68, "volume": 246290.0}, {"date": "2020-11-18", "close": 5.63, "volume": 223171.0}, {"date": "2020-11-19", "close": 5.71, "volume": 279252.0}, {"date": "2020-11-20", "close": 5.65, "volume": 303837.0}, {"date": "2020-11-23", "close": 5.93, "volume": 645255.0}, {"date": "2020-11-24", "close": 5.96, "volume": 726302.0}, {"date": "2020-11-25", "close": 6.04, "volume": 420630.0}, {"date": "2020-11-27", "close": 6.31, "volume": 338286.0}, {"date": "2020-11-30", "close": 6.3, "volume": 442622.0}, {"date": "2020-12-01", "close": 6.13, "volume": 448636.0}, {"date": "2020-12-02", "close": 6.1, "volume": 246021.0}, {"date": "2020-12-03", "close": 6.04, "volume": 389909.0}, {"date": "2020-12-04", "close": 6.32, "volume": 905436.0}, {"date": "2020-12-07", "close": 6.31, "volume": 523506.0}, {"date": "2020-12-08", "close": 6.32, "volume": 417078.0}, {"date": "2020-12-09", "close": 5.89, "volume": 473253.0}, {"date": "2020-12-10", "close": 5.9, "volume": 517349.0}, {"date": "2020-12-11", "close": 6.68, "volume": 2317991.0}, {"date": "2020-12-14", "close": 6.88, "volume": 2724173.0}, {"date": "2020-12-15", "close": 7.01, "volume": 978926.0}, {"date": "2020-12-16", "close": 7.1, "volume": 1357842.0}, {"date": "2020-12-17", "close": 7.06, "volume": 933519.0}, {"date": "2020-12-18", "close": 6.95, "volume": 2202751.0}, {"date": "2020-12-21", "close": 6.985, "volume": 624354.0}, {"date": "2020-12-22", "close": 7.01, "volume": 1100966.0}, {"date": "2020-12-23", "close": 6.94, "volume": 609226.0}, {"date": "2020-12-24", "close": 6.88, "volume": 242105.0}, {"date": "2020-12-28", "close": 6.815, "volume": 572955.0}, {"date": "2020-12-29", "close": 6.6, "volume": 409824.0}, {"date": "2020-12-30", "close": 6.73, "volume": 709256.0}, {"date": "2020-12-31", "close": 6.47, "volume": 323388.0}, {"date": "2021-01-04", "close": 6.47, "volume": 270519.0}, {"date": "2021-01-05", "close": 6.35, "volume": 487963.0}, {"date": "2021-01-06", "close": 6.61, "volume": 698510.0}, {"date": "2021-01-07", "close": 6.75, "volume": 963484.0}, {"date": "2021-01-08", "close": 7.0, "volume": 963780.0}, {"date": "2021-01-11", "close": 7.06, "volume": 563305.0}, {"date": "2021-01-12", "close": 7.12, "volume": 1283509.0}, {"date": "2021-01-13", "close": 6.94, "volume": 409777.0}, {"date": "2021-01-14", "close": 6.93, "volume": 664831.0}, {"date": "2021-01-15", "close": 6.82, "volume": 407476.0}, {"date": "2021-01-19", "close": 6.83, "volume": 431522.0}, {"date": "2021-01-20", "close": 6.86, "volume": 390485.0}, {"date": "2021-01-21", "close": 7.05, "volume": 1476101.0}, {"date": "2021-01-22", "close": 7.22, "volume": 741842.0}, {"date": "2021-01-25", "close": 7.69, "volume": 1598087.0}, {"date": "2021-01-26", "close": 7.36, "volume": 589376.0}, {"date": "2021-01-27", "close": 6.9, "volume": 1522839.0}, {"date": "2021-01-28", "close": 6.87, "volume": 748908.0}, {"date": "2021-01-29", "close": 6.79, "volume": 887781.0}, {"date": "2021-02-01", "close": 6.96, "volume": 419086.0}, {"date": "2021-02-02", "close": 7.05, "volume": 578802.0}, {"date": "2021-02-03", "close": 7.14, "volume": 411644.0}, {"date": "2021-02-04", "close": 7.14, "volume": 561779.0}, {"date": "2021-02-05", "close": 7.31, "volume": 553288.0}, {"date": "2021-02-08", "close": 7.59, "volume": 780334.0}, {"date": "2021-02-09", "close": 7.49, "volume": 711990.0}, {"date": "2021-02-10", "close": 7.37, "volume": 541058.0}, {"date": "2021-02-11", "close": 7.27, "volume": 398994.0}, {"date": "2021-02-12", "close": 7.23, "volume": 341137.0}, {"date": "2021-02-16", "close": 7.2, "volume": 718163.0}, {"date": "2021-02-17", "close": 7.19, "volume": 1097096.0}, {"date": "2021-02-18", "close": 6.95, "volume": 562267.0}, {"date": "2021-02-19", "close": 6.95, "volume": 803605.0}, {"date": "2021-02-22", "close": 6.91, "volume": 994570.0}, {"date": "2021-02-23", "close": 6.88, "volume": 837199.0}, {"date": "2021-02-24", "close": 6.83, "volume": 604813.0}, {"date": "2021-02-25", "close": 6.47, "volume": 716411.0}, {"date": "2021-02-26", "close": 6.45, "volume": 752912.0}, {"date": "2021-03-01", "close": 6.87, "volume": 652208.0}, {"date": "2021-03-02", "close": 6.77, "volume": 510691.0}, {"date": "2021-03-03", "close": 6.86, "volume": 804409.0}, {"date": "2021-03-04", "close": 6.66, "volume": 1430247.0}, {"date": "2021-03-05", "close": 6.67, "volume": 1581396.0}, {"date": "2021-03-08", "close": 6.26, "volume": 1031795.0}, {"date": "2021-03-09", "close": 6.34, "volume": 752523.0}, {"date": "2021-03-10", "close": 6.41, "volume": 1120228.0}, {"date": "2021-03-11", "close": 7.01, "volume": 1059882.0}, {"date": "2021-03-12", "close": 6.97, "volume": 727075.0}, {"date": "2021-03-15", "close": 6.97, "volume": 769173.0}, {"date": "2021-03-16", "close": 7.0, "volume": 1009570.0}, {"date": "2021-03-17", "close": 7.06, "volume": 598255.0}, {"date": "2021-03-18", "close": 6.72, "volume": 896458.0}, {"date": "2021-03-19", "close": 6.96, "volume": 3016260.0}, {"date": "2021-03-22", "close": 6.93, "volume": 722356.0}, {"date": "2021-03-23", "close": 6.74, "volume": 1702177.0}, {"date": "2021-03-24", "close": 6.14, "volume": 2988375.0}, {"date": "2021-03-25", "close": 6.15, "volume": 1946084.0}, {"date": "2021-03-26", "close": 6.25, "volume": 986562.0}, {"date": "2021-03-29", "close": 6.1, "volume": 1367247.0}, {"date": "2021-03-30", "close": 6.2, "volume": 1380858.0}, {"date": "2021-03-31", "close": 6.62, "volume": 2371177.0}, {"date": "2021-04-01", "close": 6.86, "volume": 1205881.0}, {"date": "2021-04-05", "close": 7.57, "volume": 3095319.0}, {"date": "2021-04-06", "close": 7.57, "volume": 3412974.0}, {"date": "2021-04-07", "close": 7.62, "volume": 1652020.0}, {"date": "2021-04-08", "close": 7.86, "volume": 1141319.0}, {"date": "2021-04-09", "close": 7.44, "volume": 2161918.0}, {"date": "2021-04-12", "close": 7.03, "volume": 1579380.0}, {"date": "2021-04-13", "close": 7.2, "volume": 1198135.0}, {"date": "2021-04-14", "close": 7.84, "volume": 2584580.0}, {"date": "2021-04-15", "close": 8.66, "volume": 20032500.0}, {"date": "2021-04-16", "close": 8.69, "volume": 3730195.0}, {"date": "2021-04-19", "close": 8.805, "volume": 3839220.0}, {"date": "2021-04-20", "close": 8.07, "volume": 4888189.0}, {"date": "2021-04-21", "close": 8.25, "volume": 2123775.0}, {"date": "2021-04-22", "close": 8.19, "volume": 1632640.0}, {"date": "2021-04-23", "close": 8.24, "volume": 2234829.0}, {"date": "2021-04-26", "close": 8.68, "volume": 2407947.0}, {"date": "2021-04-27", "close": 8.56, "volume": 2097658.0}, {"date": "2021-04-28", "close": 8.98, "volume": 3926202.0}, {"date": "2021-04-29", "close": 8.43, "volume": 5272197.0}, {"date": "2021-04-30", "close": 7.31, "volume": 8197591.0}, {"date": "2021-05-03", "close": 6.75, "volume": 3054322.0}, {"date": "2021-05-04", "close": 6.65, "volume": 2860525.0}, {"date": "2021-05-05", "close": 6.715, "volume": 2355118.0}, {"date": "2021-05-06", "close": 6.62, "volume": 1563723.0}, {"date": "2021-05-07", "close": 6.74, "volume": 1825401.0}, {"date": "2021-05-10", "close": 6.55, "volume": 1510973.0}, {"date": "2021-05-11", "close": 6.79, "volume": 1409484.0}, {"date": "2021-05-12", "close": 6.72, "volume": 1472374.0}, {"date": "2021-05-13", "close": 6.64, "volume": 1573983.0}, {"date": "2021-05-14", "close": 6.79, "volume": 1292601.0}, {"date": "2021-05-17", "close": 6.83, "volume": 741623.0}, {"date": "2021-05-18", "close": 6.89, "volume": 812406.0}, {"date": "2021-05-19", "close": 6.83, "volume": 604547.0}, {"date": "2021-05-20", "close": 6.83, "volume": 4671413.0}, {"date": "2021-05-21", "close": 6.95, "volume": 937841.0}, {"date": "2021-05-24", "close": 6.94, "volume": 978146.0}, {"date": "2021-05-25", "close": 6.96, "volume": 752579.0}, {"date": "2021-05-26", "close": 7.17, "volume": 1188497.0}, {"date": "2021-05-27", "close": 7.23, "volume": 870706.0}, {"date": "2021-05-28", "close": 7.15, "volume": 633150.0}, {"date": "2021-06-01", "close": 7.15, "volume": 938928.0}, {"date": "2021-06-02", "close": 6.9, "volume": 1567749.0}, {"date": "2021-06-03", "close": 6.88, "volume": 819634.0}, {"date": "2021-06-04", "close": 6.75, "volume": 707623.0}, {"date": "2021-06-07", "close": 7.01, "volume": 1221812.0}, {"date": "2021-06-08", "close": 7.16, "volume": 823219.0}, {"date": "2021-06-09", "close": 7.16, "volume": 1236558.0}, {"date": "2021-06-10", "close": 7.23, "volume": 1069871.0}, {"date": "2021-06-11", "close": 7.38, "volume": 1925914.0}, {"date": "2021-06-14", "close": 7.41, "volume": 1675233.0}, {"date": "2021-06-15", "close": 7.3, "volume": 1330167.0}, {"date": "2021-06-16", "close": 7.31, "volume": 1579579.0}, {"date": "2021-06-17", "close": 7.4, "volume": 1290746.0}, {"date": "2021-06-18", "close": 7.28, "volume": 5442003.0}, {"date": "2021-06-21", "close": 7.12, "volume": 1360911.0}, {"date": "2021-06-22", "close": 7.15, "volume": 1095474.0}, {"date": "2021-06-23", "close": 7.36, "volume": 1657559.0}, {"date": "2021-06-24", "close": 7.86, "volume": 1939865.0}, {"date": "2021-06-25", "close": 8.07, "volume": 4442210.0}, {"date": "2021-06-28", "close": 7.94, "volume": 2061256.0}, {"date": "2021-06-29", "close": 7.83, "volume": 1500876.0}, {"date": "2021-06-30", "close": 7.58, "volume": 1315964.0}, {"date": "2021-07-01", "close": 7.95, "volume": 1725797.0}, {"date": "2021-07-02", "close": 7.89, "volume": 968372.0}, {"date": "2021-07-06", "close": 8.17, "volume": 1605805.0}, {"date": "2021-07-07", "close": 7.91, "volume": 1643671.0}, {"date": "2021-07-08", "close": 7.9, "volume": 1087013.0}, {"date": "2021-07-09", "close": 8.05, "volume": 824842.0}, {"date": "2021-07-12", "close": 8.01, "volume": 1035359.0}, {"date": "2021-07-13", "close": 7.87, "volume": 975579.0}, {"date": "2021-07-14", "close": 7.73, "volume": 1722711.0}, {"date": "2021-07-15", "close": 7.49, "volume": 1717373.0}, {"date": "2021-07-16", "close": 7.5, "volume": 1040048.0}, {"date": "2021-07-19", "close": 7.7, "volume": 35846000.0}, {"date": "2021-07-20", "close": 2.01, "volume": 140815600.0}, {"date": "2021-07-21", "close": 1.925, "volume": 31804820.0}, {"date": "2021-07-22", "close": 1.77, "volume": 35484390.0}, {"date": "2021-07-23", "close": 1.68, "volume": 17435580.0}, {"date": "2021-07-26", "close": 1.52, "volume": 20383590.0}, {"date": "2021-07-27", "close": 1.61, "volume": 24633730.0}, {"date": "2021-07-28", "close": 1.73, "volume": 20965530.0}, {"date": "2021-07-29", "close": 1.71, "volume": 22307290.0}, {"date": "2021-07-30", "close": 1.74, "volume": 83731690.0}, {"date": "2021-08-02", "close": 1.68, "volume": 23883190.0}, {"date": "2021-08-03", "close": 1.64, "volume": 15040250.0}, {"date": "2021-08-04", "close": 1.6, "volume": 11117310.0}, {"date": "2021-08-05", "close": 1.65, "volume": 8900175.0}, {"date": "2021-08-06", "close": 1.6, "volume": 7906611.0}, {"date": "2021-08-09", "close": 1.59, "volume": 6370955.0}, {"date": "2021-08-10", "close": 1.54, "volume": 7644126.0}, {"date": "2021-08-11", "close": 1.51, "volume": 12462510.0}, {"date": "2021-08-12", "close": 1.52, "volume": 8025279.0}, {"date": "2021-08-13", "close": 1.44, "volume": 6114011.0}, {"date": "2021-08-16", "close": 1.5, "volume": 11089020.0}, {"date": "2021-08-17", "close": 1.47, "volume": 5140557.0}, {"date": "2021-08-18", "close": 1.37, "volume": 4806925.0}, {"date": "2021-08-19", "close": 1.32, "volume": 3636211.0}, {"date": "2021-08-20", "close": 1.34, "volume": 3639393.0}, {"date": "2021-08-23", "close": 1.44, "volume": 3420129.0}, {"date": "2021-08-24", "close": 1.47, "volume": 2768101.0}, {"date": "2021-08-25", "close": 1.4, "volume": 4660941.0}, {"date": "2021-08-26", "close": 1.45, "volume": 2940350.0}, {"date": "2021-08-27", "close": 1.45, "volume": 3378684.0}, {"date": "2021-08-30", "close": 1.44, "volume": 2069540.0}, {"date": "2021-08-31", "close": 1.41, "volume": 2935882.0}, {"date": "2021-09-01", "close": 1.45, "volume": 2370233.0}, {"date": "2021-09-02", "close": 1.45, "volume": 1542853.0}, {"date": "2021-09-03", "close": 1.44, "volume": 14374510.0}, {"date": "2021-09-07", "close": 1.4, "volume": 3709950.0}, {"date": "2021-09-08", "close": 1.36, "volume": 3132306.0}, {"date": "2021-09-09", "close": 1.39, "volume": 1894748.0}, {"date": "2021-09-10", "close": 1.36, "volume": 2398133.0}, {"date": "2021-09-13", "close": 1.34, "volume": 2338237.0}, {"date": "2021-09-14", "close": 1.28, "volume": 3352878.0}, {"date": "2021-09-15", "close": 1.27, "volume": 2795003.0}, {"date": "2021-09-16", "close": 1.34, "volume": 3266727.0}, {"date": "2021-09-17", "close": 1.31, "volume": 7829129.0}, {"date": "2021-09-20", "close": 1.27, "volume": 3161502.0}, {"date": "2021-09-21", "close": 1.29, "volume": 1544183.0}, {"date": "2021-09-22", "close": 1.32, "volume": 1276916.0}, {"date": "2021-09-23", "close": 1.35, "volume": 1710134.0}, {"date": "2021-09-24", "close": 1.31, "volume": 1236817.0}, {"date": "2021-09-27", "close": 1.35, "volume": 2353046.0}, {"date": "2021-09-28", "close": 1.3, "volume": 2075269.0}, {"date": "2021-09-29", "close": 1.28, "volume": 2131298.0}, {"date": "2021-09-30", "close": 1.32, "volume": 1642462.0}, {"date": "2021-10-01", "close": 1.3, "volume": 2550435.0}, {"date": "2021-10-04", "close": 1.37, "volume": 4690799.0}, {"date": "2021-10-05", "close": 1.31, "volume": 3387381.0}, {"date": "2021-10-06", "close": 1.27, "volume": 2618113.0}, {"date": "2021-10-07", "close": 1.27, "volume": 1963089.0}, {"date": "2021-10-08", "close": 1.25, "volume": 1824026.0}, {"date": "2021-10-11", "close": 1.29, "volume": 1618222.0}, {"date": "2021-10-12", "close": 1.32, "volume": 1246320.0}, {"date": "2021-10-13", "close": 1.09, "volume": 16587580.0}, {"date": "2021-10-14", "close": 1.17, "volume": 7386635.0}, {"date": "2021-10-15", "close": 1.08, "volume": 4301076.0}, {"date": "2021-10-18", "close": 1.02, "volume": 6115137.0}, {"date": "2021-10-19", "close": 1.05, "volume": 3208217.0}, {"date": "2021-10-20", "close": 1.1, "volume": 3567008.0}, {"date": "2021-10-21", "close": 1.19, "volume": 4058602.0}, {"date": "2021-10-22", "close": 1.14, "volume": 4809383.0}, {"date": "2021-10-25", "close": 1.16, "volume": 2856479.0}, {"date": "2021-10-26", "close": 1.15, "volume": 2366052.0}, {"date": "2021-10-27", "close": 1.14, "volume": 2523344.0}, {"date": "2021-10-28", "close": 1.21, "volume": 3309722.0}, {"date": "2021-10-29", "close": 1.21, "volume": 1454657.0}, {"date": "2021-11-01", "close": 1.21, "volume": 1735564.0}, {"date": "2021-11-02", "close": 1.21, "volume": 1620900.0}, {"date": "2021-11-03", "close": 1.23, "volume": 2866994.0}, {"date": "2021-11-04", "close": 1.24, "volume": 4735035.0}, {"date": "2021-11-05", "close": 1.2, "volume": 10628530.0}, {"date": "2021-11-08", "close": 1.21, "volume": 2319626.0}, {"date": "2021-11-09", "close": 1.18, "volume": 2106458.0}, {"date": "2021-11-10", "close": 1.19, "volume": 1522628.0}, {"date": "2021-11-11", "close": 1.16, "volume": 1600984.0}, {"date": "2021-11-12", "close": 1.12, "volume": 2863293.0}, {"date": "2021-11-15", "close": 1.12, "volume": 2580548.0}, {"date": "2021-11-16", "close": 1.05, "volume": 2472170.0}, {"date": "2021-11-17", "close": 1.02, "volume": 2124082.0}, {"date": "2021-11-18", "close": 0.9879, "volume": 4396843.0}, {"date": "2021-11-19", "close": 1.0, "volume": 2350233.0}, {"date": "2021-11-22", "close": 0.9315, "volume": 3131246.0}, {"date": "2021-11-23", "close": 0.9137, "volume": 2381896.0}, {"date": "2021-11-24", "close": 0.9246, "volume": 1380765.0}, {"date": "2021-11-26", "close": 0.8925, "volume": 1693527.0}, {"date": "2021-11-29", "close": 0.8621, "volume": 1392443.0}, {"date": "2021-11-30", "close": 1.14, "volume": 48619040.0}, {"date": "2021-12-01", "close": 1.23, "volume": 258379900.0}, {"date": "2021-12-02", "close": 1.7, "volume": 166267700.0}, {"date": "2021-12-03", "close": 1.52, "volume": 146647500.0}, {"date": "2021-12-06", "close": 1.38, "volume": 72581340.0}, {"date": "2021-12-07", "close": 1.45, "volume": 34975890.0}, {"date": "2021-12-08", "close": 1.4, "volume": 17938340.0}, {"date": "2021-12-09", "close": 1.58, "volume": 58095370.0}, {"date": "2021-12-10", "close": 1.46, "volume": 31903500.0}, {"date": "2021-12-13", "close": 1.37, "volume": 16307840.0}, {"date": "2021-12-14", "close": 1.24, "volume": 14539590.0}, {"date": "2021-12-15", "close": 1.2, "volume": 15179760.0}, {"date": "2021-12-16", "close": 1.21, "volume": 7049644.0}, {"date": "2021-12-17", "close": 1.25, "volume": 9373737.0}, {"date": "2021-12-20", "close": 1.23, "volume": 8803705.0}, {"date": "2021-12-21", "close": 1.24, "volume": 8298822.0}, {"date": "2021-12-22", "close": 1.12, "volume": 11369560.0}, {"date": "2021-12-23", "close": 1.18, "volume": 9148423.0}, {"date": "2021-12-27", "close": 1.08, "volume": 11048180.0}, {"date": "2021-12-28", "close": 1.03, "volume": 7018877.0}, {"date": "2021-12-29", "close": 1.02, "volume": 7285691.0}, {"date": "2021-12-30", "close": 1.13, "volume": 8704163.0}, {"date": "2021-12-31", "close": 1.1, "volume": 3666587.0}, {"date": "2022-01-03", "close": 1.18, "volume": 6046677.0}, {"date": "2022-01-04", "close": 1.1, "volume": 5626897.0}, {"date": "2022-01-05", "close": 1.02, "volume": 5620777.0}, {"date": "2022-01-06", "close": 0.9946, "volume": 4762131.0}, {"date": "2022-01-07", "close": 1.0, "volume": 2374521.0}, {"date": "2022-01-10", "close": 1.0, "volume": 3054723.0}, {"date": "2022-01-11", "close": 1.01, "volume": 1867409.0}, {"date": "2022-01-12", "close": 0.95, "volume": 3610539.0}, {"date": "2022-01-13", "close": 0.9245, "volume": 4116521.0}, {"date": "2022-01-14", "close": 0.9321, "volume": 2628672.0}, {"date": "2022-01-18", "close": 0.8851, "volume": 3257325.0}, {"date": "2022-01-19", "close": 0.9003, "volume": 3174768.0}, {"date": "2022-01-20", "close": 0.8842, "volume": 2343865.0}, {"date": "2022-01-21", "close": 0.8435, "volume": 3094516.0}, {"date": "2022-01-24", "close": 0.8288, "volume": 3986883.0}, {"date": "2022-01-25", "close": 0.8451, "volume": 2400805.0}, {"date": "2022-01-26", "close": 0.8036, "volume": 3116360.0}, {"date": "2022-01-27", "close": 0.7736, "volume": 2371493.0}, {"date": "2022-01-28", "close": 0.7938, "volume": 1789140.0}, {"date": "2022-01-31", "close": 0.8262, "volume": 3153008.0}, {"date": "2022-02-01", "close": 0.8386, "volume": 1603075.0}, {"date": "2022-02-02", "close": 0.8061, "volume": 1911040.0}, {"date": "2022-02-03", "close": 0.7722, "volume": 2225868.0}, {"date": "2022-02-04", "close": 0.7998, "volume": 2572767.0}, {"date": "2022-02-07", "close": 0.7921, "volume": 1463119.0}, {"date": "2022-02-08", "close": 0.7904, "volume": 2609924.0}, {"date": "2022-02-09", "close": 0.782, "volume": 3062010.0}, {"date": "2022-02-10", "close": 0.7071, "volume": 6262553.0}, {"date": "2022-02-11", "close": 0.6801, "volume": 3202089.0}, {"date": "2022-02-14", "close": 0.6726, "volume": 1739944.0}, {"date": "2022-02-15", "close": 0.7323, "volume": 2748502.0}, {"date": "2022-02-16", "close": 0.7383, "volume": 1444724.0}, {"date": "2022-02-17", "close": 0.7018, "volume": 1502041.0}, {"date": "2022-02-18", "close": 0.693, "volume": 1380400.0}, {"date": "2022-02-22", "close": 0.6816, "volume": 1464810.0}, {"date": "2022-02-23", "close": 0.651, "volume": 1642544.0}, {"date": "2022-02-24", "close": 0.709, "volume": 2441836.0}, {"date": "2022-02-25", "close": 0.788, "volume": 3181941.0}, {"date": "2022-02-28", "close": 0.77, "volume": 2052873.0}, {"date": "2022-03-01", "close": 0.728, "volume": 3177285.0}, {"date": "2022-03-02", "close": 0.85, "volume": 11820850.0}, {"date": "2022-03-03", "close": 0.9464, "volume": 6574235.0}, {"date": "2022-03-04", "close": 0.9215, "volume": 4140856.0}, {"date": "2022-03-07", "close": 0.9699, "volume": 3785430.0}, {"date": "2022-03-08", "close": 0.9117, "volume": 2984235.0}, {"date": "2022-03-09", "close": 0.9469, "volume": 2438304.0}, {"date": "2022-03-10", "close": 0.9388, "volume": 1357731.0}, {"date": "2022-03-11", "close": 0.9266, "volume": 2391895.0}, {"date": "2022-03-14", "close": 0.9067, "volume": 1456669.0}, {"date": "2022-03-15", "close": 0.9194, "volume": 2208866.0}, {"date": "2022-03-16", "close": 0.9581, "volume": 3570104.0}, {"date": "2022-03-17", "close": 1.04, "volume": 3124885.0}, {"date": "2022-03-18", "close": 1.08, "volume": 3539690.0}, {"date": "2022-03-21", "close": 1.06, "volume": 2383113.0}, {"date": "2022-03-22", "close": 1.12, "volume": 2835334.0}, {"date": "2022-03-23", "close": 1.11, "volume": 2641170.0}, {"date": "2022-03-24", "close": 1.1, "volume": 1668301.0}, {"date": "2022-03-25", "close": 1.06, "volume": 2926558.0}, {"date": "2022-03-28", "close": 1.06, "volume": 1822808.0}, {"date": "2022-03-29", "close": 1.07, "volume": 2277858.0}, {"date": "2022-03-30", "close": 1.08, "volume": 7723043.0}, {"date": "2022-03-31", "close": 1.07, "volume": 2117620.0}, {"date": "2022-04-01", "close": 1.07, "volume": 1793705.0}, {"date": "2022-04-04", "close": 1.17, "volume": 11666320.0}, {"date": "2022-04-05", "close": 1.11, "volume": 3594494.0}, {"date": "2022-04-06", "close": 1.08, "volume": 3546121.0}, {"date": "2022-04-07", "close": 1.06, "volume": 2684427.0}, {"date": "2022-04-08", "close": 0.9621, "volume": 3944780.0}, {"date": "2022-04-11", "close": 0.9101, "volume": 2453363.0}, {"date": "2022-04-12", "close": 0.8617, "volume": 2661293.0}, {"date": "2022-04-13", "close": 0.9036, "volume": 1756691.0}, {"date": "2022-04-14", "close": 0.8927, "volume": 1496832.0}, {"date": "2022-04-18", "close": 0.8011, "volume": 2560348.0}, {"date": "2022-04-19", "close": 0.7901, "volume": 2053972.0}, {"date": "2022-04-20", "close": 0.7714, "volume": 1449019.0}, {"date": "2022-04-21", "close": 0.7463, "volume": 1148295.0}, {"date": "2022-04-22", "close": 0.7482, "volume": 887096.0}, {"date": "2022-04-25", "close": 0.9859, "volume": 42626560.0}, {"date": "2022-04-26", "close": 0.8996, "volume": 6259478.0}, {"date": "2022-04-27", "close": 0.8764, "volume": 3601493.0}, {"date": "2022-04-28", "close": 0.8512, "volume": 3097559.0}, {"date": "2022-04-29", "close": 0.8229, "volume": 2033866.0}, {"date": "2022-05-02", "close": 0.8382, "volume": 2119167.0}, {"date": "2022-05-03", "close": 0.891, "volume": 3224092.0}, {"date": "2022-05-04", "close": 0.9073, "volume": 2561970.0}, {"date": "2022-05-05", "close": 0.8375, "volume": 2191550.0}, {"date": "2022-05-06", "close": 0.8101, "volume": 3295785.0}, {"date": "2022-05-09", "close": 0.7162, "volume": 2552654.0}, {"date": "2022-05-10", "close": 0.7234, "volume": 1657678.0}, {"date": "2022-05-11", "close": 0.58, "volume": 3896076.0}, {"date": "2022-05-12", "close": 0.6438, "volume": 2202765.0}, {"date": "2022-05-13", "close": 0.6531, "volume": 2190471.0}, {"date": "2022-05-16", "close": 0.6461, "volume": 1948628.0}, {"date": "2022-05-17", "close": 0.694, "volume": 1705075.0}, {"date": "2022-05-18", "close": 0.6578, "volume": 1650569.0}, {"date": "2022-05-19", "close": 0.675, "volume": 2033281.0}, {"date": "2022-05-20", "close": 0.6532, "volume": 1435639.0}, {"date": "2022-05-23", "close": 0.63, "volume": 1237005.0}, {"date": "2022-05-24", "close": 0.595, "volume": 2031000.0}, {"date": "2022-05-25", "close": 0.6054, "volume": 1132584.0}, {"date": "2022-05-26", "close": 0.6151, "volume": 2355328.0}, {"date": "2022-05-27", "close": 0.6574, "volume": 1676512.0}, {"date": "2022-05-31", "close": 0.6563, "volume": 1459918.0}, {"date": "2022-06-01", "close": 0.6203, "volume": 1273955.0}, {"date": "2022-06-02", "close": 0.6433, "volume": 1160061.0}, {"date": "2022-06-03", "close": 0.6714, "volume": 2195862.0}, {"date": "2022-06-06", "close": 0.64, "volume": 2856923.0}, {"date": "2022-06-07", "close": 0.6956, "volume": 4092065.0}, {"date": "2022-06-08", "close": 0.7099, "volume": 1903784.0}, {"date": "2022-06-09", "close": 0.67, "volume": 1945205.0}, {"date": "2022-06-10", "close": 0.6067, "volume": 2822350.0}, {"date": "2022-06-13", "close": 0.5344, "volume": 3565932.0}, {"date": "2022-06-14", "close": 0.5101, "volume": 2490921.0}, {"date": "2022-06-15", "close": 0.548, "volume": 2615232.0}, {"date": "2022-06-16", "close": 0.5195, "volume": 2438854.0}, {"date": "2022-06-17", "close": 0.5676, "volume": 4505038.0}, {"date": "2022-06-21", "close": 0.58, "volume": 5820949.0}, {"date": "2022-06-22", "close": 0.614, "volume": 3597071.0}, {"date": "2022-06-23", "close": 0.5993, "volume": 7733847.0}, {"date": "2022-06-24", "close": 0.5915, "volume": 12876400.0}, {"date": "2022-06-27", "close": 0.6071, "volume": 3202741.0}, {"date": "2022-06-28", "close": 0.5725, "volume": 1657409.0}, {"date": "2022-06-29", "close": 0.575, "volume": 1022036.0}, {"date": "2022-06-30", "close": 0.5899, "volume": 6817296.0}, {"date": "2022-07-01", "close": 0.594, "volume": 1777006.0}, {"date": "2022-07-05", "close": 0.6113, "volume": 1627002.0}, {"date": "2022-07-06", "close": 0.6234, "volume": 1473876.0}, {"date": "2022-07-07", "close": 0.68, "volume": 2984298.0}, {"date": "2022-07-08", "close": 0.7, "volume": 2396947.0}, {"date": "2022-07-11", "close": 0.66, "volume": 1523606.0}, {"date": "2022-07-12", "close": 0.6969, "volume": 2380142.0}, {"date": "2022-07-13", "close": 0.7385, "volume": 2423912.0}, {"date": "2022-07-14", "close": 0.6907, "volume": 1308159.0}, {"date": "2022-07-15", "close": 0.6993, "volume": 3084366.0}, {"date": "2022-07-18", "close": 0.6784, "volume": 2020275.0}, {"date": "2022-07-19", "close": 0.696, "volume": 799043.0}, {"date": "2022-07-20", "close": 0.7369, "volume": 1727778.0}, {"date": "2022-07-21", "close": 0.7202, "volume": 658369.0}, {"date": "2022-07-22", "close": 0.6959, "volume": 822067.0}, {"date": "2022-07-25", "close": 0.67, "volume": 976637.0}, {"date": "2022-07-26", "close": 0.6819, "volume": 808412.0}, {"date": "2022-07-27", "close": 0.6848, "volume": 568898.0}, {"date": "2022-07-28", "close": 0.6901, "volume": 1037143.0}, {"date": "2022-07-29", "close": 0.698, "volume": 734443.0}, {"date": "2022-08-01", "close": 0.6656, "volume": 985031.0}, {"date": "2022-08-02", "close": 0.6896, "volume": 1423488.0}, {"date": "2022-08-03", "close": 0.7648, "volume": 2479310.0}, {"date": "2022-08-04", "close": 0.82, "volume": 2368941.0}, {"date": "2022-08-05", "close": 0.853, "volume": 2427264.0}, {"date": "2022-08-08", "close": 0.914, "volume": 2804707.0}, {"date": "2022-08-09", "close": 0.8794, "volume": 1592628.0}, {"date": "2022-08-10", "close": 0.91, "volume": 1563372.0}, {"date": "2022-08-11", "close": 0.8942, "volume": 2392857.0}, {"date": "2022-08-12", "close": 0.929, "volume": 1991414.0}, {"date": "2022-08-15", "close": 0.97, "volume": 4090872.0}, {"date": "2022-08-16", "close": 0.9956, "volume": 2514689.0}, {"date": "2022-08-17", "close": 1.08, "volume": 6972095.0}, {"date": "2022-08-18", "close": 1.06, "volume": 2241260.0}, {"date": "2022-08-19", "close": 1.02, "volume": 2132508.0}, {"date": "2022-08-22", "close": 1.0, "volume": 2639736.0}, {"date": "2022-08-23", "close": 1.0, "volume": 2233906.0}, {"date": "2022-08-24", "close": 1.05, "volume": 6119662.0}, {"date": "2022-08-25", "close": 1.07, "volume": 8773288.0}, {"date": "2022-08-26", "close": 1.01, "volume": 1543994.0}, {"date": "2022-08-29", "close": 0.9956, "volume": 2234412.0}, {"date": "2022-08-30", "close": 0.9236, "volume": 3497884.0}, {"date": "2022-08-31", "close": 0.9479, "volume": 860769.0}, {"date": "2022-09-01", "close": 0.98, "volume": 2172877.0}, {"date": "2022-09-02", "close": 1.09, "volume": 19100350.0}, {"date": "2022-09-06", "close": 1.13, "volume": 5768198.0}, {"date": "2022-09-07", "close": 1.2, "volume": 6054705.0}, {"date": "2022-09-08", "close": 1.34, "volume": 9127926.0}, {"date": "2022-09-09", "close": 1.28, "volume": 5711270.0}, {"date": "2022-09-12", "close": 1.33, "volume": 4304041.0}, {"date": "2022-09-13", "close": 1.44, "volume": 12330370.0}, {"date": "2022-09-14", "close": 1.38, "volume": 3976700.0}, {"date": "2022-09-15", "close": 1.37, "volume": 1609665.0}, {"date": "2022-09-16", "close": 1.31, "volume": 4090537.0}, {"date": "2022-09-19", "close": 1.33, "volume": 1865800.0}, {"date": "2022-09-20", "close": 1.28, "volume": 1487130.0}, {"date": "2022-09-21", "close": 1.25, "volume": 2081126.0}, {"date": "2022-09-22", "close": 1.19, "volume": 2287577.0}, {"date": "2022-09-23", "close": 1.13, "volume": 3525621.0}, {"date": "2022-09-26", "close": 1.13, "volume": 1738623.0}, {"date": "2022-09-27", "close": 1.15, "volume": 1962218.0}, {"date": "2022-09-28", "close": 1.18, "volume": 2990669.0}, {"date": "2022-09-29", "close": 1.13, "volume": 2052044.0}, {"date": "2022-09-30", "close": 1.19, "volume": 3052811.0}, {"date": "2022-10-03", "close": 1.34, "volume": 4858769.0}, {"date": "2022-10-04", "close": 1.37, "volume": 4324263.0}, {"date": "2022-10-05", "close": 1.51, "volume": 4088607.0}, {"date": "2022-10-06", "close": 1.61, "volume": 4746330.0}, {"date": "2022-10-07", "close": 1.55, "volume": 2371213.0}, {"date": "2022-10-10", "close": 1.41, "volume": 3282879.0}, {"date": "2022-10-11", "close": 1.41, "volume": 1863743.0}, {"date": "2022-10-12", "close": 1.36, "volume": 1631971.0}, {"date": "2022-10-13", "close": 1.39, "volume": 1918233.0}, {"date": "2022-10-14", "close": 1.38, "volume": 2035332.0}, {"date": "2022-10-17", "close": 1.48, "volume": 2744779.0}, {"date": "2022-10-18", "close": 1.52, "volume": 1764248.0}, {"date": "2022-10-19", "close": 1.41, "volume": 2724125.0}, {"date": "2022-10-20", "close": 1.44, "volume": 1983965.0}, {"date": "2022-10-21", "close": 1.48, "volume": 2105404.0}, {"date": "2022-10-24", "close": 1.43, "volume": 1623932.0}, {"date": "2022-10-25", "close": 1.36, "volume": 3567317.0}, {"date": "2022-10-26", "close": 1.4, "volume": 2997394.0}, {"date": "2022-10-27", "close": 1.38, "volume": 2227522.0}, {"date": "2022-10-28", "close": 1.45, "volume": 2126522.0}, {"date": "2022-10-31", "close": 1.5, "volume": 3536585.0}, {"date": "2022-11-01", "close": 1.57, "volume": 2349522.0}, {"date": "2022-11-02", "close": 1.47, "volume": 2959186.0}, {"date": "2022-11-03", "close": 1.48, "volume": 2539307.0}, {"date": "2022-11-04", "close": 1.48, "volume": 2806151.0}, {"date": "2022-11-07", "close": 1.4, "volume": 5361075.0}, {"date": "2022-11-08", "close": 1.3, "volume": 3292851.0}, {"date": "2022-11-09", "close": 1.23, "volume": 4451473.0}, {"date": "2022-11-10", "close": 1.27, "volume": 4007621.0}, {"date": "2022-11-11", "close": 1.25, "volume": 6557885.0}, {"date": "2022-11-14", "close": 1.26, "volume": 33979190.0}, {"date": "2022-11-15", "close": 1.22, "volume": 14869600.0}, {"date": "2022-11-16", "close": 1.22, "volume": null}, {"date": "2022-11-17", "close": 1.72, "volume": 129644400.0}, {"date": "2022-11-18", "close": 2.08, "volume": 82050640.0}, {"date": "2022-11-21", "close": 2.07, "volume": 24415110.0}, {"date": "2022-11-22", "close": 1.85, "volume": 15239750.0}, {"date": "2022-11-23", "close": 1.77, "volume": 7828808.0}, {"date": "2022-11-25", "close": 1.84, "volume": 6831911.0}, {"date": "2022-11-28", "close": 1.77, "volume": 7618401.0}, {"date": "2022-11-29", "close": 1.75, "volume": 8053361.0}, {"date": "2022-11-30", "close": 1.72, "volume": 4624219.0}, {"date": "2022-12-01", "close": 1.75, "volume": 5713218.0}, {"date": "2022-12-02", "close": 1.85, "volume": 7811932.0}, {"date": "2022-12-05", "close": 1.86, "volume": 5262680.0}, {"date": "2022-12-06", "close": 1.83, "volume": 4179354.0}, {"date": "2022-12-07", "close": 1.79, "volume": 3399410.0}, {"date": "2022-12-08", "close": 1.82, "volume": 3570297.0}, {"date": "2022-12-09", "close": 1.78, "volume": 3447166.0}, {"date": "2022-12-12", "close": 2.01, "volume": 10305650.0}, {"date": "2022-12-13", "close": 1.98, "volume": 5707456.0}, {"date": "2022-12-14", "close": 1.97, "volume": 6228716.0}, {"date": "2022-12-15", "close": 1.94, "volume": 5067028.0}, {"date": "2022-12-16", "close": 1.96, "volume": 8199927.0}, {"date": "2022-12-19", "close": 1.76, "volume": 9303267.0}, {"date": "2022-12-20", "close": 1.87, "volume": 5140412.0}, {"date": "2022-12-21", "close": 2.09, "volume": 7322615.0}, {"date": "2022-12-22", "close": 2.33, "volume": 10400980.0}, {"date": "2022-12-23", "close": 2.41, "volume": 8176721.0}, {"date": "2022-12-27", "close": 2.39, "volume": 10185230.0}, {"date": "2022-12-28", "close": 2.51, "volume": 6603406.0}, {"date": "2022-12-29", "close": 2.53, "volume": 35214880.0}, {"date": "2022-12-30", "close": 2.85, "volume": 13779510.0}, {"date": "2023-01-03", "close": 2.68, "volume": 10977280.0}, {"date": "2023-01-04", "close": 2.81, "volume": 6998266.0}, {"date": "2023-01-05", "close": 2.75, "volume": 4562982.0}, {"date": "2023-01-06", "close": 2.87, "volume": 6714707.0}, {"date": "2023-01-09", "close": 2.72, "volume": 6903713.0}, {"date": "2023-01-10", "close": 2.96, "volume": 7049801.0}, {"date": "2023-01-11", "close": 2.9, "volume": 6571848.0}, {"date": "2023-01-12", "close": 2.97, "volume": 3410846.0}, {"date": "2023-01-13", "close": 3.16, "volume": 6179683.0}, {"date": "2023-01-17", "close": 3.31, "volume": 7835828.0}, {"date": "2023-01-18", "close": 3.22, "volume": 5885318.0}, {"date": "2023-01-19", "close": 2.75, "volume": 15219250.0}, {"date": "2023-01-20", "close": 3.14, "volume": 10264550.0}, {"date": "2023-01-23", "close": 3.18, "volume": 5667013.0}, {"date": "2023-01-24", "close": 3.25, "volume": 5071795.0}, {"date": "2023-01-25", "close": 3.2, "volume": 5265030.0}, {"date": "2023-01-26", "close": 2.93, "volume": 10035230.0}, {"date": "2023-01-27", "close": 2.85, "volume": 5646309.0}, {"date": "2023-01-30", "close": 2.78, "volume": 3524067.0}, {"date": "2023-01-31", "close": 2.93, "volume": 5271017.0}, {"date": "2023-02-01", "close": 3.01, "volume": 3853035.0}, {"date": "2023-02-02", "close": 3.07, "volume": 4677830.0}, {"date": "2023-02-03", "close": 3.08, "volume": 8121960.0}, {"date": "2023-02-06", "close": 3.22, "volume": 5921972.0}, {"date": "2023-02-07", "close": 3.35, "volume": 4949670.0}, {"date": "2023-02-08", "close": 3.28, "volume": 3788862.0}, {"date": "2023-02-09", "close": 3.31, "volume": 4570870.0}, {"date": "2023-02-10", "close": 3.21, "volume": 3192588.0}, {"date": "2023-02-13", "close": 3.14, "volume": 3407236.0}, {"date": "2023-02-14", "close": 3.07, "volume": 6884951.0}, {"date": "2023-02-15", "close": 3.02, "volume": 3249360.0}, {"date": "2023-02-16", "close": 3.01, "volume": 4100077.0}, {"date": "2023-02-17", "close": 3.04, "volume": 2267835.0}, {"date": "2023-02-21", "close": 2.94, "volume": 4148966.0}, {"date": "2023-02-22", "close": 2.95, "volume": 3349348.0}, {"date": "2023-02-23", "close": 3.07, "volume": 5623156.0}, {"date": "2023-02-24", "close": 2.95, "volume": 3428480.0}, {"date": "2023-02-27", "close": 2.87, "volume": 5138353.0}, {"date": "2023-02-28", "close": 2.88, "volume": 7591214.0}, {"date": "2023-03-01", "close": 2.92, "volume": 5113143.0}, {"date": "2023-03-02", "close": 2.89, "volume": 6795049.0}, {"date": "2023-03-03", "close": 3.82, "volume": 53178000.0}, {"date": "2023-03-06", "close": 3.9, "volume": 15111100.0}, {"date": "2023-03-07", "close": 3.94, "volume": 9935705.0}, {"date": "2023-03-08", "close": 4.07, "volume": 6384757.0}, {"date": "2023-03-09", "close": 3.82, "volume": 7510213.0}, {"date": "2023-03-10", "close": 3.56, "volume": 8995601.0}, {"date": "2023-03-13", "close": 3.73, "volume": 10079270.0}, {"date": "2023-03-14", "close": 3.95, "volume": 7828185.0}, {"date": "2023-03-15", "close": 3.99, "volume": 7469086.0}, {"date": "2023-03-16", "close": 4.03, "volume": 5983976.0}, {"date": "2023-03-17", "close": 4.05, "volume": 29120980.0}, {"date": "2023-03-20", "close": 3.88, "volume": 7403567.0}, {"date": "2023-03-21", "close": 4.14, "volume": 7808565.0}, {"date": "2023-03-22", "close": 3.92, "volume": 5741760.0}, {"date": "2023-03-23", "close": 4.06, "volume": 6653506.0}, {"date": "2023-03-24", "close": 4.0, "volume": 4430840.0}, {"date": "2023-03-27", "close": 4.32, "volume": 14475350.0}, {"date": "2023-03-28", "close": 4.22, "volume": 6684259.0}, {"date": "2023-03-29", "close": 4.68, "volume": 10453680.0}, {"date": "2023-03-30", "close": 4.59, "volume": 5835126.0}, {"date": "2023-03-31", "close": 4.79, "volume": 7697531.0}, {"date": "2023-04-03", "close": 4.72, "volume": 6420689.0}, {"date": "2023-04-04", "close": 4.51, "volume": 5526729.0}, {"date": "2023-04-05", "close": 4.43, "volume": 3608895.0}, {"date": "2023-04-06", "close": 4.4, "volume": 3022223.0}, {"date": "2023-04-10", "close": 4.26, "volume": 6090164.0}, {"date": "2023-04-11", "close": 4.6, "volume": 6634622.0}, {"date": "2023-04-12", "close": 4.5, "volume": 4467784.0}, {"date": "2023-04-13", "close": 4.78, "volume": 5946005.0}, {"date": "2023-04-14", "close": 4.71, "volume": 3629954.0}, {"date": "2023-04-17", "close": 4.92, "volume": 8088993.0}, {"date": "2023-04-18", "close": 4.89, "volume": 5180189.0}, {"date": "2023-04-19", "close": 4.9, "volume": 3739247.0}, {"date": "2023-04-20", "close": 4.78, "volume": 3536873.0}, {"date": "2023-04-21", "close": 4.95, "volume": 5879589.0}, {"date": "2023-04-24", "close": 4.72, "volume": 4004766.0}, {"date": "2023-04-25", "close": 4.61, "volume": 2774351.0}, {"date": "2023-04-26", "close": 4.66, "volume": 3078193.0}, {"date": "2023-04-27", "close": 4.52, "volume": 5372529.0}, {"date": "2023-04-28", "close": 4.46, "volume": 3702174.0}, {"date": "2023-05-01", "close": 4.65, "volume": 4650432.0}, {"date": "2023-05-02", "close": 4.44, "volume": 6125831.0}, {"date": "2023-05-03", "close": 4.68, "volume": 5498497.0}, {"date": "2023-05-04", "close": 4.7, "volume": 8028352.0}, {"date": "2023-05-05", "close": 4.61, "volume": 5380445.0}, {"date": "2023-05-08", "close": 4.19, "volume": 7779914.0}, {"date": "2023-05-09", "close": 4.17, "volume": 5679605.0}, {"date": "2023-05-10", "close": 4.36, "volume": 4213333.0}, {"date": "2023-05-11", "close": 4.29, "volume": 3474537.0}, {"date": "2023-05-12", "close": 4.29, "volume": 2975855.0}, {"date": "2023-05-15", "close": 4.46, "volume": 4816410.0}, {"date": "2023-05-16", "close": 4.46, "volume": 4227354.0}, {"date": "2023-05-17", "close": 3.93, "volume": 13194900.0}, {"date": "2023-05-18", "close": 3.64, "volume": 10541500.0}, {"date": "2023-05-19", "close": 3.55, "volume": 9806401.0}, {"date": "2023-05-22", "close": 3.56, "volume": 6137145.0}, {"date": "2023-05-23", "close": 3.57, "volume": 4331002.0}, {"date": "2023-05-24", "close": 3.51, "volume": 4255138.0}, {"date": "2023-05-25", "close": 3.29, "volume": 8445923.0}, {"date": "2023-05-26", "close": 3.27, "volume": 4477558.0}, {"date": "2023-05-30", "close": 3.23, "volume": 3903444.0}, {"date": "2023-05-31", "close": 3.34, "volume": 4468434.0}, {"date": "2023-06-01", "close": 3.5, "volume": 3478321.0}, {"date": "2023-06-02", "close": 3.52, "volume": 2948250.0}, {"date": "2023-06-05", "close": 3.63, "volume": 2857156.0}, {"date": "2023-06-06", "close": 3.73, "volume": 2773235.0}, {"date": "2023-06-07", "close": 3.76, "volume": 3282358.0}, {"date": "2023-06-08", "close": 3.93, "volume": 5139105.0}, {"date": "2023-06-09", "close": 3.98, "volume": 4607765.0}, {"date": "2023-06-12", "close": 3.99, "volume": 6510088.0}, {"date": "2023-06-13", "close": 4.06, "volume": 4327273.0}, {"date": "2023-06-14", "close": 4.02, "volume": 3268849.0}, {"date": "2023-06-15", "close": 3.92, "volume": 4131828.0}, {"date": "2023-06-16", "close": 3.73, "volume": 18013070.0}, {"date": "2023-06-20", "close": 3.87, "volume": 5115596.0}, {"date": "2023-06-21", "close": 3.88, "volume": 3602798.0}, {"date": "2023-06-22", "close": 3.68, "volume": 3712720.0}, {"date": "2023-06-23", "close": 3.6, "volume": 32979580.0}, {"date": "2023-06-26", "close": 3.39, "volume": 5898404.0}, {"date": "2023-06-27", "close": 3.36, "volume": 4499231.0}, {"date": "2023-06-28", "close": 3.39, "volume": 4032389.0}, {"date": "2023-06-29", "close": 3.33, "volume": 3592915.0}, {"date": "2023-06-30", "close": 3.39, "volume": 4345378.0}, {"date": "2023-07-03", "close": 3.3, "volume": 2751966.0}, {"date": "2023-07-05", "close": 3.4, "volume": 3603647.0}, {"date": "2023-07-06", "close": 3.31, "volume": 4170262.0}, {"date": "2023-07-07", "close": 3.38, "volume": 3451877.0}, {"date": "2023-07-10", "close": 3.52, "volume": 4307326.0}, {"date": "2023-07-11", "close": 3.5, "volume": 3109536.0}, {"date": "2023-07-12", "close": 3.47, "volume": 2100812.0}, {"date": "2023-07-13", "close": 3.45, "volume": 1855365.0}, {"date": "2023-07-14", "close": 3.4, "volume": 2689484.0}, {"date": "2023-07-17", "close": 3.54, "volume": 3298993.0}, {"date": "2023-07-18", "close": 3.5, "volume": 2366018.0}, {"date": "2023-07-19", "close": 3.48, "volume": 2941548.0}, {"date": "2023-07-20", "close": 3.42, "volume": 2304166.0}, {"date": "2023-07-21", "close": 3.51, "volume": 2446538.0}, {"date": "2023-07-24", "close": 3.49, "volume": 3367394.0}, {"date": "2023-07-25", "close": 3.44, "volume": 2960737.0}, {"date": "2023-07-26", "close": 3.49, "volume": 2176938.0}, {"date": "2023-07-27", "close": 3.6, "volume": 2962789.0}, {"date": "2023-07-28", "close": 3.86, "volume": 4380531.0}, {"date": "2023-07-31", "close": 3.94, "volume": 3279020.0}, {"date": "2023-08-01", "close": 3.84, "volume": 3285179.0}, {"date": "2023-08-02", "close": 4.04, "volume": 10271720.0}, {"date": "2023-08-03", "close": 4.0, "volume": 4758562.0}, {"date": "2023-08-04", "close": 3.91, "volume": 4045020.0}, {"date": "2023-08-07", "close": 3.75, "volume": 4974574.0}, {"date": "2023-08-08", "close": 3.88, "volume": 5445521.0}, {"date": "2023-08-09", "close": 3.96, "volume": 3899695.0}, {"date": "2023-08-10", "close": 4.04, "volume": 5611281.0}, {"date": "2023-08-11", "close": 4.01, "volume": 2462456.0}, {"date": "2023-08-14", "close": 3.97, "volume": 2587648.0}, {"date": "2023-08-15", "close": 3.85, "volume": 3613416.0}, {"date": "2023-08-16", "close": 3.72, "volume": 4174732.0}, {"date": "2023-08-17", "close": 3.51, "volume": 5111267.0}, {"date": "2023-08-18", "close": 3.61, "volume": 3801147.0}, {"date": "2023-08-21", "close": 3.58, "volume": 3106554.0}, {"date": "2023-08-22", "close": 3.51, "volume": 2514255.0}, {"date": "2023-08-23", "close": 3.67, "volume": 3373493.0}, {"date": "2023-08-24", "close": 3.51, "volume": 2741985.0}, {"date": "2023-08-25", "close": 3.94, "volume": 10342670.0}, {"date": "2023-08-28", "close": 4.25, "volume": 7743085.0}, {"date": "2023-08-29", "close": 4.2, "volume": 6508651.0}, {"date": "2023-08-30", "close": 4.24, "volume": 7180719.0}, {"date": "2023-08-31", "close": 4.26, "volume": 4922292.0}, {"date": "2023-09-01", "close": 4.82, "volume": 11084740.0}, {"date": "2023-09-05", "close": 4.59, "volume": 7198126.0}, {"date": "2023-09-06", "close": 4.73, "volume": 9446715.0}, {"date": "2023-09-07", "close": 4.54, "volume": 10714320.0}, {"date": "2023-09-08", "close": 4.59, "volume": 4368905.0}, {"date": "2023-09-11", "close": 4.73, "volume": 4946623.0}, {"date": "2023-09-12", "close": 4.83, "volume": 4135504.0}, {"date": "2023-09-13", "close": 4.59, "volume": 4444558.0}, {"date": "2023-09-14", "close": 4.66, "volume": 3192727.0}, {"date": "2023-09-15", "close": 4.55, "volume": 18460000.0}, {"date": "2023-09-18", "close": 4.17, "volume": 8028653.0}, {"date": "2023-09-19", "close": 4.01, "volume": 4830446.0}, {"date": "2023-09-20", "close": 3.86, "volume": 4223942.0}, {"date": "2023-09-21", "close": 3.66, "volume": 4954786.0}, {"date": "2023-09-22", "close": 3.95, "volume": 8274546.0}, {"date": "2023-09-25", "close": 3.89, "volume": 6699993.0}, {"date": "2023-09-26", "close": 4.06, "volume": 5027874.0}, {"date": "2023-09-27", "close": 4.14, "volume": 3865585.0}, {"date": "2023-09-28", "close": 4.04, "volume": 3241084.0}, {"date": "2023-09-29", "close": 4.08, "volume": 4895073.0}, {"date": "2023-10-02", "close": 4.06, "volume": 4470382.0}, {"date": "2023-10-03", "close": 3.99, "volume": 4153135.0}, {"date": "2023-10-04", "close": 4.04, "volume": 2735213.0}, {"date": "2023-10-05", "close": 4.04, "volume": 5667735.0}, {"date": "2023-10-06", "close": 3.97, "volume": 3577742.0}, {"date": "2023-10-09", "close": 3.96, "volume": 3256847.0}, {"date": "2023-10-10", "close": 4.14, "volume": 5531325.0}, {"date": "2023-10-11", "close": 3.54, "volume": 11787420.0}, {"date": "2023-10-12", "close": 3.29, "volume": 7801981.0}, {"date": "2023-10-13", "close": 3.33, "volume": 6896376.0}, {"date": "2023-10-16", "close": 3.47, "volume": 6263211.0}, {"date": "2023-10-17", "close": 3.45, "volume": 6985272.0}, {"date": "2023-10-18", "close": 3.91, "volume": 58533370.0}, {"date": "2023-10-19", "close": 3.635, "volume": 14441750.0}, {"date": "2023-10-20", "close": 3.56, "volume": 6171352.0}, {"date": "2023-10-23", "close": 3.46, "volume": 6460298.0}, {"date": "2023-10-24", "close": 3.78, "volume": 6090622.0}, {"date": "2023-10-25", "close": 3.55, "volume": 6268440.0}, {"date": "2023-10-26", "close": 3.6, "volume": 3994684.0}, {"date": "2023-10-27", "close": 3.49, "volume": 4778690.0}, {"date": "2023-10-30", "close": 3.62, "volume": 5393155.0}, {"date": "2023-10-31", "close": 3.95, "volume": 14895020.0}, {"date": "2023-11-01", "close": 3.94, "volume": 5373579.0}, {"date": "2023-11-02", "close": 4.01, "volume": 5492706.0}, {"date": "2023-11-03", "close": 4.02, "volume": 6543749.0}, {"date": "2023-11-06", "close": 4.0, "volume": 3961524.0}, {"date": "2023-11-07", "close": 4.07, "volume": 4681005.0}, {"date": "2023-11-08", "close": 3.84, "volume": 3984867.0}, {"date": "2023-11-09", "close": 3.56, "volume": 5026339.0}, {"date": "2023-11-10", "close": 3.56, "volume": 4215241.0}, {"date": "2023-11-13", "close": 3.76, "volume": 3030078.0}, {"date": "2023-11-14", "close": 3.98, "volume": 5240716.0}, {"date": "2023-11-15", "close": 3.87, "volume": 4937977.0}, {"date": "2023-11-16", "close": 4.03, "volume": 3955247.0}, {"date": "2023-11-17", "close": 4.33, "volume": 7347245.0}, {"date": "2023-11-20", "close": 4.38, "volume": 3573442.0}, {"date": "2023-11-21", "close": 4.32, "volume": 2994327.0}, {"date": "2023-11-22", "close": 4.31, "volume": 2422514.0}, {"date": "2023-11-24", "close": 4.38, "volume": 2025708.0}, {"date": "2023-11-27", "close": 4.31, "volume": 1993465.0}, {"date": "2023-11-28", "close": 4.09, "volume": 3669479.0}, {"date": "2023-11-29", "close": 4.37, "volume": 5002760.0}, {"date": "2023-11-30", "close": 4.51, "volume": 5373945.0}, {"date": "2023-12-01", "close": 4.76, "volume": 5002056.0}, {"date": "2023-12-04", "close": 4.96, "volume": 4086829.0}, {"date": "2023-12-05", "close": 5.02, "volume": 5145674.0}, {"date": "2023-12-06", "close": 5.14, "volume": 5189186.0}, {"date": "2023-12-07", "close": 5.3, "volume": 9165933.0}, {"date": "2023-12-08", "close": 5.23, "volume": 4487080.0}, {"date": "2023-12-11", "close": 5.18, "volume": 4684382.0}, {"date": "2023-12-12", "close": 5.25, "volume": 4398491.0}, {"date": "2023-12-13", "close": 5.48, "volume": 6962490.0}, {"date": "2023-12-14", "close": 5.8, "volume": 7662271.0}, {"date": "2023-12-15", "close": 5.91, "volume": 13451480.0}, {"date": "2023-12-18", "close": 6.28, "volume": 9214606.0}, {"date": "2023-12-19", "close": 6.64, "volume": 7859015.0}, {"date": "2023-12-20", "close": 5.94, "volume": 11242560.0}, {"date": "2023-12-21", "close": 6.29, "volume": 6080612.0}, {"date": "2023-12-22", "close": 6.35, "volume": 4513173.0}, {"date": "2023-12-26", "close": 6.47, "volume": 4072635.0}, {"date": "2023-12-27", "close": 6.52, "volume": 4303645.0}, {"date": "2023-12-28", "close": 6.42, "volume": 4810522.0}, {"date": "2023-12-29", "close": 6.2, "volume": 6698003.0}, {"date": "2024-01-02", "close": 6.05, "volume": 5504187.0}, {"date": "2024-01-03", "close": 6.15, "volume": 4727645.0}, {"date": "2024-01-04", "close": 6.08, "volume": 4006971.0}, {"date": "2024-01-05", "close": 6.16, "volume": 3506090.0}, {"date": "2024-01-08", "close": 8.18, "volume": 26122220.0}, {"date": "2024-01-09", "close": 9.1, "volume": 22381640.0}, {"date": "2024-01-10", "close": 9.08, "volume": 11229970.0}, {"date": "2024-01-11", "close": 8.72, "volume": 8457114.0}, {"date": "2024-01-12", "close": 9.03, "volume": 6145815.0}, {"date": "2024-01-16", "close": 8.78, "volume": 5974659.0}, {"date": "2024-01-17", "close": 8.52, "volume": 5197725.0}, {"date": "2024-01-18", "close": 8.04, "volume": 7473026.0}, {"date": "2024-01-19", "close": 8.28, "volume": 6386990.0}, {"date": "2024-01-22", "close": 8.82, "volume": 6592039.0}, {"date": "2024-01-23", "close": 8.66, "volume": 4700679.0}, {"date": "2024-01-24", "close": 8.49, "volume": 2876556.0}, {"date": "2024-01-25", "close": 8.89, "volume": 4913725.0}, {"date": "2024-01-26", "close": 9.06, "volume": 6184032.0}, {"date": "2024-01-29", "close": 9.44, "volume": 4982619.0}, {"date": "2024-01-30", "close": 8.94, "volume": 5083823.0}, {"date": "2024-01-31", "close": 8.73, "volume": 5593431.0}, {"date": "2024-02-01", "close": 9.29, "volume": 4979170.0}, {"date": "2024-02-02", "close": 8.89, "volume": 4788437.0}, {"date": "2024-02-05", "close": 8.96, "volume": 3797998.0}, {"date": "2024-02-06", "close": 9.12, "volume": 3474001.0}, {"date": "2024-02-07", "close": 8.97, "volume": 3201804.0}, {"date": "2024-02-08", "close": 9.27, "volume": 6317151.0}, {"date": "2024-02-09", "close": 9.74, "volume": 6100898.0}, {"date": "2024-02-12", "close": 9.73, "volume": 6848644.0}, {"date": "2024-02-13", "close": 8.86, "volume": 7809547.0}, {"date": "2024-02-14", "close": 9.28, "volume": 5078280.0}, {"date": "2024-02-15", "close": 9.3, "volume": 3825425.0}, {"date": "2024-02-16", "close": 9.04, "volume": 5071376.0}, {"date": "2024-02-20", "close": 8.55, "volume": 5809488.0}, {"date": "2024-02-21", "close": 8.5, "volume": 4540031.0}, {"date": "2024-02-22", "close": 8.82, "volume": 9667974.0}, {"date": "2024-02-23", "close": 8.68, "volume": 11472820.0}, {"date": "2024-02-26", "close": 9.29, "volume": 6208807.0}, {"date": "2024-02-27", "close": 9.67, "volume": 6900762.0}, {"date": "2024-02-28", "close": 9.46, "volume": 3996084.0}, {"date": "2024-02-29", "close": 9.32, "volume": 4570310.0}, {"date": "2024-03-01", "close": 9.34, "volume": 4854265.0}, {"date": "2024-03-04", "close": 9.04, "volume": 6307202.0}, {"date": "2024-03-05", "close": 9.59, "volume": 8329447.0}, {"date": "2024-03-06", "close": 9.53, "volume": 6240914.0}, {"date": "2024-03-07", "close": 8.97, "volume": 5072967.0}, {"date": "2024-03-08", "close": 8.69, "volume": 4416047.0}, {"date": "2024-03-11", "close": 8.49, "volume": 4842914.0}, {"date": "2024-03-12", "close": 8.42, "volume": 4499345.0}, {"date": "2024-03-13", "close": 8.64, "volume": 4975137.0}, {"date": "2024-03-14", "close": 8.03, "volume": 5778656.0}, {"date": "2024-03-15", "close": 8.1, "volume": 11257410.0}, {"date": "2024-03-18", "close": 7.84, "volume": 6134697.0}, {"date": "2024-03-19", "close": 8.02, "volume": 6162875.0}, {"date": "2024-03-20", "close": 7.8, "volume": 6780174.0}, {"date": "2024-03-21", "close": 7.83, "volume": 5583793.0}, {"date": "2024-03-22", "close": 7.7, "volume": 4276466.0}, {"date": "2024-03-25", "close": 7.7, "volume": 2830047.0}, {"date": "2024-03-26", "close": 7.42, "volume": 3558204.0}, {"date": "2024-03-27", "close": 7.41, "volume": 4535306.0}, {"date": "2024-03-28", "close": 7.3, "volume": 6719062.0}, {"date": "2024-04-01", "close": 7.41, "volume": 5419228.0}, {"date": "2024-04-02", "close": 7.34, "volume": 7027641.0}, {"date": "2024-04-03", "close": 7.35, "volume": 5988394.0}, {"date": "2024-04-04", "close": 7.16, "volume": 6448754.0}, {"date": "2024-04-05", "close": 7.5, "volume": 7837590.0}, {"date": "2024-04-08", "close": 7.32, "volume": 5214807.0}, {"date": "2024-04-09", "close": 7.17, "volume": 4418340.0}, {"date": "2024-04-10", "close": 7.13, "volume": 5376768.0}, {"date": "2024-04-11", "close": 7.37, "volume": 5574307.0}, {"date": "2024-04-12", "close": 7.06, "volume": 4451939.0}, {"date": "2024-04-15", "close": 6.8, "volume": 5732957.0}, {"date": "2024-04-16", "close": 6.71, "volume": 3538094.0}, {"date": "2024-04-17", "close": 6.55, "volume": 3973842.0}, {"date": "2024-04-18", "close": 6.44, "volume": 3735253.0}, {"date": "2024-04-19", "close": 6.48, "volume": 5644271.0}, {"date": "2024-04-22", "close": 6.51, "volume": 4582376.0}, {"date": "2024-04-23", "close": 6.39, "volume": 3833064.0}, {"date": "2024-04-24", "close": 6.43, "volume": 5456420.0}, {"date": "2024-04-25", "close": 6.31, "volume": 5171676.0}, {"date": "2024-04-26", "close": 6.42, "volume": 5484539.0}, {"date": "2024-04-29", "close": 6.46, "volume": 4207350.0}, {"date": "2024-04-30", "close": 6.4, "volume": 6162986.0}, {"date": "2024-05-01", "close": 6.61, "volume": 5798019.0}, {"date": "2024-05-02", "close": 6.79, "volume": 6971133.0}, {"date": "2024-05-03", "close": 8.72, "volume": 24971220.0}, {"date": "2024-05-06", "close": 9.15, "volume": 11118610.0}, {"date": "2024-05-07", "close": 9.31, "volume": 4885651.0}, {"date": "2024-05-08", "close": 8.48, "volume": 5340150.0}, {"date": "2024-05-09", "close": 8.06, "volume": 5772452.0}, {"date": "2024-05-10", "close": 7.77, "volume": 5051379.0}, {"date": "2024-05-13", "close": 8.02, "volume": 3575673.0}, {"date": "2024-05-14", "close": 7.79, "volume": 2864927.0}, {"date": "2024-05-15", "close": 7.85, "volume": 2460890.0}, {"date": "2024-05-16", "close": 7.79, "volume": 1742539.0}, {"date": "2024-05-17", "close": 7.81, "volume": 2291027.0}, {"date": "2024-05-20", "close": 7.93, "volume": 3567093.0}, {"date": "2024-05-21", "close": 7.72, "volume": 3161074.0}, {"date": "2024-05-22", "close": 7.82, "volume": 2963772.0}, {"date": "2024-05-23", "close": 7.44, "volume": 4058733.0}, {"date": "2024-05-24", "close": 6.75, "volume": 6583950.0}, {"date": "2024-05-28", "close": 6.9, "volume": 3582150.0}, {"date": "2024-05-29", "close": 6.61, "volume": 4925859.0}, {"date": "2024-05-30", "close": 6.78, "volume": 3305746.0}, {"date": "2024-05-31", "close": 6.86, "volume": 3898863.0}, {"date": "2024-06-03", "close": 6.92, "volume": 3516370.0}, {"date": "2024-06-04", "close": 6.87, "volume": 2185328.0}, {"date": "2024-06-05", "close": 7.13, "volume": 3586718.0}, {"date": "2024-06-06", "close": 6.74, "volume": 3727278.0}, {"date": "2024-06-07", "close": 6.45, "volume": 3038714.0}, {"date": "2024-06-10", "close": 6.46, "volume": 5463649.0}, {"date": "2024-06-11", "close": 6.63, "volume": 3705844.0}, {"date": "2024-06-12", "close": 6.69, "volume": 2365365.0}, {"date": "2024-06-13", "close": 6.49, "volume": 3142727.0}, {"date": "2024-06-14", "close": 6.35, "volume": 4074383.0}, {"date": "2024-06-17", "close": 6.29, "volume": 2771015.0}, {"date": "2024-06-18", "close": 5.95, "volume": 4956663.0}, {"date": "2024-06-20", "close": 5.89, "volume": 3907550.0}, {"date": "2024-06-21", "close": 6.16, "volume": 6854293.0}, {"date": "2024-06-24", "close": 6.25, "volume": 3600473.0}, {"date": "2024-06-25", "close": 6.02, "volume": 4049316.0}, {"date": "2024-06-26", "close": 6.11, "volume": 3570188.0}, {"date": "2024-06-27", "close": 6.5, "volume": 2889291.0}, {"date": "2024-06-28", "close": 7.41, "volume": 11926730.0}, {"date": "2024-07-01", "close": 7.57, "volume": 7043493.0}, {"date": "2024-07-02", "close": 5.28, "volume": 22665120.0}, {"date": "2024-07-03", "close": 5.32, "volume": 7951613.0}, {"date": "2024-07-05", "close": 5.29, "volume": 6206768.0}, {"date": "2024-07-08", "close": 5.45, "volume": 5536364.0}, {"date": "2024-07-09", "close": 5.56, "volume": 4419345.0}, {"date": "2024-07-10", "close": 5.56, "volume": 2900871.0}, {"date": "2024-07-11", "close": 5.82, "volume": 4078943.0}, {"date": "2024-07-12", "close": 5.89, "volume": 3041435.0}, {"date": "2024-07-15", "close": 5.95, "volume": 2576381.0}, {"date": "2024-07-16", "close": 6.21, "volume": 3889970.0}, {"date": "2024-07-17", "close": 5.75, "volume": 7084563.0}, {"date": "2024-07-18", "close": 5.49, "volume": 4946506.0}, {"date": "2024-07-19", "close": 5.51, "volume": 3789178.0}, {"date": "2024-07-22", "close": 5.7, "volume": 4934909.0}, {"date": "2024-07-23", "close": 5.69, "volume": 2661295.0}, {"date": "2024-07-24", "close": 5.62, "volume": 1890229.0}, {"date": "2024-07-25", "close": 5.49, "volume": 4119044.0}, {"date": "2024-07-26", "close": 5.62, "volume": 3955348.0}, {"date": "2024-07-29", "close": 5.56, "volume": 2599229.0}, {"date": "2024-07-30", "close": 5.52, "volume": 3291325.0}, {"date": "2024-07-31", "close": 5.55, "volume": 4109116.0}, {"date": "2024-08-01", "close": 5.5, "volume": 7505094.0}, {"date": "2024-08-02", "close": 6.05, "volume": 11218610.0}, {"date": "2024-08-05", "close": 5.83, "volume": 6721450.0}, {"date": "2024-08-06", "close": 6.08, "volume": 5213276.0}, {"date": "2024-08-07", "close": 5.55, "volume": 3878996.0}, {"date": "2024-08-08", "close": 5.87, "volume": 3548520.0}, {"date": "2024-08-09", "close": 5.7, "volume": 2451139.0}, {"date": "2024-08-12", "close": 5.82, "volume": 3682926.0}, {"date": "2024-08-13", "close": 5.8, "volume": 2895074.0}, {"date": "2024-08-14", "close": 5.68, "volume": 2170336.0}, {"date": "2024-08-15", "close": 5.88, "volume": 3039032.0}, {"date": "2024-08-16", "close": 5.85, "volume": 2698280.0}, {"date": "2024-08-19", "close": 5.99, "volume": 3413706.0}, {"date": "2024-08-20", "close": 6.12, "volume": 2541215.0}, {"date": "2024-08-21", "close": 6.37, "volume": 3624268.0}, {"date": "2024-08-22", "close": 6.05, "volume": 3184769.0}, {"date": "2024-08-23", "close": 6.35, "volume": 4015387.0}, {"date": "2024-08-26", "close": 6.31, "volume": 2840791.0}, {"date": "2024-08-27", "close": 6.22, "volume": 1659755.0}, {"date": "2024-08-28", "close": 6.15, "volume": 1246584.0}, {"date": "2024-08-29", "close": 6.13, "volume": 1544615.0}, {"date": "2024-08-30", "close": 6.18, "volume": 2450991.0}, {"date": "2024-09-03", "close": 5.63, "volume": 3655959.0}, {"date": "2024-09-04", "close": 5.67, "volume": 2324703.0}, {"date": "2024-09-05", "close": 5.77, "volume": 2402559.0}, {"date": "2024-09-06", "close": 5.6, "volume": 2366080.0}, {"date": "2024-09-09", "close": 5.69, "volume": 3315594.0}, {"date": "2024-09-10", "close": 5.69, "volume": 1624896.0}, {"date": "2024-09-11", "close": 5.96, "volume": 2689679.0}, {"date": "2024-09-12", "close": 6.22, "volume": 2266409.0}, {"date": "2024-09-13", "close": 6.31, "volume": 2324616.0}, {"date": "2024-09-16", "close": 6.22, "volume": 1866290.0}, {"date": "2024-09-17", "close": 6.15, "volume": 2456196.0}, {"date": "2024-09-18", "close": 5.9, "volume": 2898528.0}, {"date": "2024-09-19", "close": 5.99, "volume": 3341128.0}, {"date": "2024-09-20", "close": 6.13, "volume": 3607991.0}, {"date": "2024-09-23", "close": 5.92, "volume": 2052670.0}, {"date": "2024-09-24", "close": 5.93, "volume": 2484687.0}, {"date": "2024-09-25", "close": 6.07, "volume": 2984986.0}, {"date": "2024-09-26", "close": 6.36, "volume": 3689471.0}, {"date": "2024-09-27", "close": 6.65, "volume": 6474643.0}, {"date": "2024-09-30", "close": 6.89, "volume": 3203677.0}, {"date": "2024-10-01", "close": 6.85, "volume": 4161364.0}, {"date": "2024-10-02", "close": 6.93, "volume": 3795479.0}, {"date": "2024-10-03", "close": 6.66, "volume": 2645407.0}, {"date": "2024-10-04", "close": 6.82, "volume": 1815225.0}, {"date": "2024-10-07", "close": 6.13, "volume": 5933233.0}, {"date": "2024-10-08", "close": 5.96, "volume": 3016860.0}, {"date": "2024-10-09", "close": 5.87, "volume": 4062394.0}, {"date": "2024-10-10", "close": 6.04, "volume": 2155759.0}, {"date": "2024-10-11", "close": 6.04, "volume": 3008123.0}, {"date": "2024-10-14", "close": 5.99, "volume": 2225058.0}, {"date": "2024-10-15", "close": 5.97, "volume": 2032659.0}, {"date": "2024-10-16", "close": 5.85, "volume": 2644205.0}, {"date": "2024-10-17", "close": 5.83, "volume": 3646792.0}, {"date": "2024-10-18", "close": 5.84, "volume": 1974542.0}, {"date": "2024-10-21", "close": 5.88, "volume": 3547366.0}, {"date": "2024-10-22", "close": 5.78, "volume": 2317039.0}, {"date": "2024-10-23", "close": 5.58, "volume": 2989023.0}, {"date": "2024-10-24", "close": 5.86, "volume": 3067503.0}, {"date": "2024-10-25", "close": 5.77, "volume": 1585636.0}, {"date": "2024-10-28", "close": 5.9, "volume": 2286494.0}, {"date": "2024-10-29", "close": 6.01, "volume": 1901514.0}, {"date": "2024-10-30", "close": 5.89, "volume": 2422496.0}, {"date": "2024-10-31", "close": 5.87, "volume": 6099337.0}, {"date": "2024-11-01", "close": 6.09, "volume": 8180964.0}, {"date": "2024-11-04", "close": 5.89, "volume": 5032593.0}, {"date": "2024-11-05", "close": 5.72, "volume": 3894481.0}, {"date": "2024-11-06", "close": 6.49, "volume": 7945784.0}, {"date": "2024-11-07", "close": 6.38, "volume": 3635795.0}, {"date": "2024-11-08", "close": 5.07, "volume": 17431310.0}, {"date": "2024-11-11", "close": 4.895, "volume": 10689430.0}, {"date": "2024-11-12", "close": 4.59, "volume": 6135894.0}, {"date": "2024-11-13", "close": 4.5, "volume": 5324728.0}, {"date": "2024-11-14", "close": 4.71, "volume": 6620754.0}, {"date": "2024-11-15", "close": 4.97, "volume": 7972729.0}, {"date": "2024-11-18", "close": 4.96, "volume": 5920395.0}, {"date": "2024-11-19", "close": 4.79, "volume": 4663444.0}, {"date": "2024-11-20", "close": 4.92, "volume": 4359323.0}, {"date": "2024-11-21", "close": 5.12, "volume": 3746602.0}, {"date": "2024-11-22", "close": 5.31, "volume": 3796250.0}, {"date": "2024-11-25", "close": 5.25, "volume": 4185317.0}, {"date": "2024-11-26", "close": 5.35, "volume": 3040160.0}, {"date": "2024-11-27", "close": 5.69, "volume": 3881167.0}, {"date": "2024-11-29", "close": 5.67, "volume": 2615720.0}, {"date": "2024-12-02", "close": 5.54, "volume": 4078626.0}, {"date": "2024-12-03", "close": 5.5, "volume": 2682013.0}, {"date": "2024-12-04", "close": 5.58, "volume": 4391300.0}, {"date": "2024-12-05", "close": 5.5, "volume": 2782514.0}, {"date": "2024-12-06", "close": 5.72, "volume": 3365423.0}, {"date": "2024-12-09", "close": 5.27, "volume": 4757297.0}, {"date": "2024-12-10", "close": 5.27, "volume": 3074677.0}, {"date": "2024-12-11", "close": 5.32, "volume": 2582999.0}, {"date": "2024-12-12", "close": 5.24, "volume": 2890260.0}, {"date": "2024-12-13", "close": 5.22, "volume": 2127265.0}, {"date": "2024-12-16", "close": 5.39, "volume": 2870620.0}, {"date": "2024-12-17", "close": 4.66, "volume": 7453635.0}, {"date": "2024-12-18", "close": 4.61, "volume": 9154360.0}, {"date": "2024-12-19", "close": 4.69, "volume": 5721543.0}, {"date": "2024-12-20", "close": 4.82, "volume": 5041710.0}, {"date": "2024-12-23", "close": 4.58, "volume": 3613970.0}, {"date": "2024-12-24", "close": 4.64, "volume": 3224707.0}, {"date": "2024-12-26", "close": 4.81, "volume": 4423637.0}, {"date": "2024-12-27", "close": 5.21, "volume": 7096365.0}, {"date": "2024-12-30", "close": 5.25, "volume": 4700382.0}, {"date": "2024-12-31", "close": 5.07, "volume": 3380622.0}, {"date": "2025-01-02", "close": 5.12, "volume": 4828181.0}, {"date": "2025-01-03", "close": 4.97, "volume": 3822346.0}, {"date": "2025-01-06", "close": 5.0, "volume": 3510600.0}, {"date": "2025-01-07", "close": 5.41, "volume": 6071115.0}, {"date": "2025-01-08", "close": 5.34, "volume": 3813337.0}, {"date": "2025-01-10", "close": 5.07, "volume": 3081220.0}, {"date": "2025-01-13", "close": 5.88, "volume": 10119500.0}, {"date": "2025-01-14", "close": 5.62, "volume": 8044375.0}, {"date": "2025-01-15", "close": 5.35, "volume": 5031527.0}, {"date": "2025-01-16", "close": 5.16, "volume": 5675899.0}, {"date": "2025-01-17", "close": 5.01, "volume": 5828423.0}, {"date": "2025-01-21", "close": 4.91, "volume": 5347113.0}, {"date": "2025-01-22", "close": 5.05, "volume": 5381530.0}, {"date": "2025-01-23", "close": 5.51, "volume": 7434256.0}, {"date": "2025-01-24", "close": 5.52, "volume": 3882443.0}, {"date": "2025-01-27", "close": 5.47, "volume": 3799667.0}, {"date": "2025-01-28", "close": 5.49, "volume": 2662342.0}, {"date": "2025-01-29", "close": 5.48, "volume": 2318937.0}, {"date": "2025-01-30", "close": 5.36, "volume": 3636323.0}, {"date": "2025-01-31", "close": 5.36, "volume": 4696818.0}, {"date": "2025-02-03", "close": 5.29, "volume": 2047233.0}, {"date": "2025-02-04", "close": 5.52, "volume": 3050805.0}, {"date": "2025-02-05", "close": 5.56, "volume": 3181196.0}, {"date": "2025-02-06", "close": 5.67, "volume": 3304036.0}, {"date": "2025-02-07", "close": 5.58, "volume": 3996145.0}, {"date": "2025-02-10", "close": 5.57, "volume": 2507120.0}, {"date": "2025-02-11", "close": 5.52, "volume": 1677406.0}, {"date": "2025-02-12", "close": 5.45, "volume": 3427809.0}, {"date": "2025-02-13", "close": 5.66, "volume": 2145743.0}, {"date": "2025-02-14", "close": 5.79, "volume": 3515027.0}, {"date": "2025-02-18", "close": 6.42, "volume": 4866107.0}, {"date": "2025-02-19", "close": 6.36, "volume": 4692755.0}, {"date": "2025-02-20", "close": 5.72, "volume": 6569880.0}, {"date": "2025-02-21", "close": 5.06, "volume": 6754897.0}, {"date": "2025-02-24", "close": 5.13, "volume": 3803209.0}, {"date": "2025-02-25", "close": 5.18, "volume": 3561551.0}, {"date": "2025-02-26", "close": 5.1, "volume": 3158062.0}, {"date": "2025-02-27", "close": 5.22, "volume": 2922575.0}, {"date": "2025-02-28", "close": 5.36, "volume": 3645712.0}, {"date": "2025-03-03", "close": 5.08, "volume": 3411798.0}, {"date": "2025-03-04", "close": 5.41, "volume": 4176783.0}, {"date": "2025-03-05", "close": 5.44, "volume": 2819405.0}, {"date": "2025-03-06", "close": 5.32, "volume": 2584543.0}, {"date": "2025-03-07", "close": 5.3, "volume": 2630035.0}, {"date": "2025-03-10", "close": 5.24, "volume": 2432171.0}, {"date": "2025-03-11", "close": 5.62, "volume": 2980525.0}, {"date": "2025-03-12", "close": 5.44, "volume": 3267569.0}, {"date": "2025-03-13", "close": 5.42, "volume": 2157940.0}, {"date": "2025-03-14", "close": 5.47, "volume": 2785170.0}, {"date": "2025-03-17", "close": 5.42, "volume": 3376362.0}, {"date": "2025-03-18", "close": 5.32, "volume": 3422696.0}, {"date": "2025-03-19", "close": 5.37, "volume": 3920124.0}, {"date": "2025-03-20", "close": 5.49, "volume": 3524365.0}, {"date": "2025-03-21", "close": 5.13, "volume": 8718148.0}, {"date": "2025-03-24", "close": 5.25, "volume": 3717108.0}, {"date": "2025-03-25", "close": 5.19, "volume": 7507947.0}, {"date": "2025-03-26", "close": 5.04, "volume": 5325118.0}, {"date": "2025-03-27", "close": 5.14, "volume": 4977810.0}, {"date": "2025-03-28", "close": 4.93, "volume": 3517258.0}, {"date": "2025-03-31", "close": 4.91, "volume": 5716303.0}, {"date": "2025-04-01", "close": 4.79, "volume": 5075457.0}, {"date": "2025-04-02", "close": 4.88, "volume": 4530095.0}, {"date": "2025-04-03", "close": 4.74, "volume": 6586291.0}, {"date": "2025-04-04", "close": 4.55, "volume": 8789819.0}, {"date": "2025-04-07", "close": 4.45, "volume": 6844703.0}, {"date": "2025-04-08", "close": 4.33, "volume": 5471023.0}, {"date": "2025-04-09", "close": 4.5, "volume": 8055856.0}, {"date": "2025-04-10", "close": 4.25, "volume": 6257615.0}, {"date": "2025-04-11", "close": 4.46, "volume": 6123078.0}, {"date": "2025-04-14", "close": 4.57, "volume": 4497374.0}, {"date": "2025-04-15", "close": 4.64, "volume": 4802605.0}, {"date": "2025-04-16", "close": 4.6, "volume": 3501862.0}, {"date": "2025-04-17", "close": 4.815, "volume": 5059319.0}, {"date": "2025-04-21", "close": 4.56, "volume": 4425169.0}, {"date": "2025-04-22", "close": 4.81, "volume": 4990746.0}, {"date": "2025-04-23", "close": 4.85, "volume": 4193963.0}, {"date": "2025-04-24", "close": 5.02, "volume": 4890602.0}, {"date": "2025-04-25", "close": 5.26, "volume": 4563871.0}, {"date": "2025-04-28", "close": 5.35, "volume": 4933964.0}, {"date": "2025-04-29", "close": 5.45, "volume": 5000290.0}, {"date": "2025-04-30", "close": 5.505, "volume": 3926725.0}, {"date": "2025-05-01", "close": 5.47, "volume": 6845004.0}, {"date": "2025-05-02", "close": 4.13, "volume": 20522380.0}, {"date": "2025-05-05", "close": 3.735, "volume": 14002330.0}, {"date": "2025-05-06", "close": 3.95, "volume": 8929170.0}, {"date": "2025-05-07", "close": 3.7, "volume": 5566116.0}, {"date": "2025-05-08", "close": 3.64, "volume": 6688369.0}, {"date": "2025-05-09", "close": 3.62, "volume": 5442947.0}, {"date": "2025-05-12", "close": 3.53, "volume": 6268206.0}, {"date": "2025-05-13", "close": 3.39, "volume": 5127359.0}, {"date": "2025-05-14", "close": 3.28, "volume": 5124023.0}, {"date": "2025-05-15", "close": 3.38, "volume": 4118847.0}, {"date": "2025-05-16", "close": 3.88, "volume": 10688290.0}, {"date": "2025-05-19", "close": 4.06, "volume": 5015036.0}, {"date": "2025-05-20", "close": 4.18, "volume": 5854936.0}, {"date": "2025-05-21", "close": 3.99, "volume": 4528002.0}, {"date": "2025-05-22", "close": 3.96, "volume": 2641817.0}, {"date": "2025-05-23", "close": 3.97, "volume": 2574450.0}, {"date": "2025-05-27", "close": 3.97, "volume": 2749621.0}, {"date": "2025-05-28", "close": 3.91, "volume": 3338016.0}, {"date": "2025-05-29", "close": 4.03, "volume": 3391062.0}, {"date": "2025-05-30", "close": 3.67, "volume": 5882665.0}, {"date": "2025-06-02", "close": 3.85, "volume": 5238457.0}, {"date": "2025-06-03", "close": 3.93, "volume": 3918967.0}, {"date": "2025-06-04", "close": 3.69, "volume": 7197137.0}, {"date": "2025-06-05", "close": 3.64, "volume": 3137090.0}, {"date": "2025-06-06", "close": 3.68, "volume": 6929427.0}, {"date": "2025-06-09", "close": 3.76, "volume": 5289925.0}, {"date": "2025-06-10", "close": 3.74, "volume": 5212137.0}, {"date": "2025-06-11", "close": 3.7, "volume": 5649995.0}, {"date": "2025-06-12", "close": 3.72, "volume": 6866757.0}, {"date": "2025-06-13", "close": 3.6, "volume": 6006280.0}, {"date": "2025-06-16", "close": 3.66, "volume": 4236648.0}, {"date": "2025-06-17", "close": 3.55, "volume": 2648516.0}, {"date": "2025-06-18", "close": 3.61, "volume": 4521249.0}, {"date": "2025-06-20", "close": 3.56, "volume": 3484468.0}, {"date": "2025-06-23", "close": 3.63, "volume": 3514045.0}, {"date": "2025-06-24", "close": 3.68, "volume": 4960447.0}, {"date": "2025-06-25", "close": 3.63, "volume": 2480318.0}, {"date": "2025-06-26", "close": 3.685, "volume": 2871426.0}, {"date": "2025-06-27", "close": 3.69, "volume": 3114820.0}, {"date": "2025-06-30", "close": 3.92, "volume": 5158746.0}, {"date": "2025-07-01", "close": 3.9, "volume": 5190173.0}, {"date": "2025-07-02", "close": 4.19, "volume": 8063761.0}, {"date": "2025-07-03", "close": 4.27, "volume": 2838474.0}, {"date": "2025-07-07", "close": 4.35, "volume": 4250057.0}, {"date": "2025-07-08", "close": 4.48, "volume": 6183950.0}, {"date": "2025-07-09", "close": 4.6, "volume": 6910100.0}, {"date": "2025-07-10", "close": 4.7, "volume": 4165110.0}, {"date": "2025-07-11", "close": 4.49, "volume": 4590310.0}, {"date": "2025-07-14", "close": 4.61, "volume": 8793329.0}, {"date": "2025-07-15", "close": 4.5, "volume": 3041037.0}, {"date": "2025-07-16", "close": 4.6, "volume": 3889089.0}, {"date": "2025-07-17", "close": 4.52, "volume": 2658381.0}, {"date": "2025-07-18", "close": 4.41, "volume": 3251317.0}, {"date": "2025-07-21", "close": 4.42, "volume": 3877661.0}, {"date": "2025-07-22", "close": 4.425, "volume": 2303733.0}, {"date": "2025-07-23", "close": 4.39, "volume": 2731206.0}, {"date": "2025-07-24", "close": 4.36, "volume": 2759948.0}, {"date": "2025-07-25", "close": 4.29, "volume": 3070883.0}, {"date": "2025-07-28", "close": 4.28, "volume": 3176978.0}, {"date": "2025-07-29", "close": 4.22, "volume": 2528799.0}, {"date": "2025-07-30", "close": 4.34, "volume": 4005941.0}, {"date": "2025-07-31", "close": 4.24, "volume": 3399689.0}, {"date": "2025-08-01", "close": 4.33, "volume": 4233808.0}, {"date": "2025-08-04", "close": 4.39, "volume": 6086295.0}, {"date": "2025-08-05", "close": 5.13, "volume": 15845190.0}, {"date": "2025-08-06", "close": 5.2, "volume": 6315864.0}, {"date": "2025-08-07", "close": 5.14, "volume": 4278337.0}, {"date": "2025-08-08", "close": 5.21, "volume": 4029712.0}, {"date": "2025-08-11", "close": 5.4, "volume": 3419053.0}, {"date": "2025-08-12", "close": 5.6, "volume": 3312548.0}, {"date": "2025-08-13", "close": 5.75, "volume": 5213563.0}, {"date": "2025-08-14", "close": 5.84, "volume": 3632068.0}, {"date": "2025-08-15", "close": 5.97, "volume": 4606761.0}, {"date": "2025-08-18", "close": 5.81, "volume": 3657965.0}, {"date": "2025-08-19", "close": 5.86, "volume": 4728202.0}, {"date": "2025-08-20", "close": 5.99, "volume": 4737907.0}, {"date": "2025-08-21", "close": 6.11, "volume": 3071060.0}, {"date": "2025-08-22", "close": 6.11, "volume": 3653959.0}, {"date": "2025-08-25", "close": 6.06, "volume": 2878493.0}, {"date": "2025-08-26", "close": 6.2, "volume": 1791957.0}, {"date": "2025-08-27", "close": 6.19, "volume": 2484560.0}, {"date": "2025-08-28", "close": 6.38, "volume": 3043164.0}, {"date": "2025-08-29", "close": 6.36, "volume": 2372630.0}, {"date": "2025-09-02", "close": 6.4, "volume": 3596757.0}, {"date": "2025-09-03", "close": 6.51, "volume": 3449942.0}, {"date": "2025-09-04", "close": 6.57, "volume": 4155924.0}, {"date": "2025-09-05", "close": 6.52, "volume": 3006831.0}, {"date": "2025-09-08", "close": 6.59, "volume": 3950940.0}, {"date": "2025-09-09", "close": 6.56, "volume": 3143950.0}, {"date": "2025-09-10", "close": 6.64, "volume": 2692094.0}, {"date": "2025-09-11", "close": 6.68, "volume": 3654416.0}, {"date": "2025-09-12", "close": 6.61, "volume": 2350220.0}, {"date": "2025-09-15", "close": 6.53, "volume": 2878628.0}, {"date": "2025-09-16", "close": 6.42, "volume": 2880624.0}, {"date": "2025-09-17", "close": 6.19, "volume": 2896474.0}, {"date": "2025-09-18", "close": 6.42, "volume": 3172116.0}, {"date": "2025-09-19", "close": 6.21, "volume": 4816677.0}, {"date": "2025-09-22", "close": 6.22, "volume": 2040727.0}, {"date": "2025-09-23", "close": 6.15, "volume": 1707550.0}, {"date": "2025-09-24", "close": 6.15, "volume": 1812838.0}, {"date": "2025-09-25", "close": 5.96, "volume": 3377585.0}, {"date": "2025-09-26", "close": 5.54, "volume": 5434764.0}, {"date": "2025-09-29", "close": 5.63, "volume": 3692715.0}, {"date": "2025-09-30", "close": 5.51, "volume": 3098242.0}, {"date": "2025-10-01", "close": 5.36, "volume": 2973502.0}, {"date": "2025-10-02", "close": 5.25, "volume": 2310799.0}, {"date": "2025-10-03", "close": 5.26, "volume": 3252833.0}, {"date": "2025-10-06", "close": 5.2, "volume": 3278397.0}, {"date": "2025-10-07", "close": 5.17, "volume": 4707816.0}, {"date": "2025-10-08", "close": 5.06, "volume": 3940793.0}, {"date": "2025-10-09", "close": 5.06, "volume": 2923591.0}, {"date": "2025-10-10", "close": 4.94, "volume": 3788763.0}, {"date": "2025-10-13", "close": 5.01, "volume": 4786738.0}, {"date": "2025-10-14", "close": 5.01, "volume": 3445221.0}, {"date": "2025-10-15", "close": 5.13, "volume": 3015052.0}, {"date": "2025-10-16", "close": 5.05, "volume": 2738584.0}, {"date": "2025-10-17", "close": 5.03, "volume": 2635744.0}, {"date": "2025-10-20", "close": 5.1, "volume": 3791997.0}, {"date": "2025-10-21", "close": 5.29, "volume": 3484853.0}, {"date": "2025-10-22", "close": 5.15, "volume": 2883131.0}, {"date": "2025-10-23", "close": 5.06, "volume": 2799182.0}, {"date": "2025-10-24", "close": 5.04, "volume": 2289096.0}, {"date": "2025-10-27", "close": 5.1, "volume": 2231385.0}, {"date": "2025-10-28", "close": 5.11, "volume": 2789215.0}, {"date": "2025-10-29", "close": 4.96, "volume": 4585470.0}, {"date": "2025-10-30", "close": 5.01, "volume": 6068810.0}, {"date": "2025-10-31", "close": 6.06, "volume": 18733330.0}, {"date": "2025-11-03", "close": 5.92, "volume": 7649919.0}, {"date": "2025-11-04", "close": 5.6, "volume": 4534580.0}, {"date": "2025-11-05", "close": 5.95, "volume": 4529189.0}, {"date": "2025-11-06", "close": 5.65, "volume": 2818113.0}, {"date": "2025-11-07", "close": 5.59, "volume": 2700679.0}, {"date": "2025-11-10", "close": 5.65, "volume": 2259642.0}, {"date": "2025-11-11", "close": 6.13, "volume": 4092983.0}, {"date": "2025-11-12", "close": 6.04, "volume": 3190102.0}, {"date": "2025-11-13", "close": 5.83, "volume": 1902593.0}, {"date": "2025-11-14", "close": 5.86, "volume": 2887296.0}, {"date": "2025-11-17", "close": 5.91, "volume": 2682593.0}, {"date": "2025-11-18", "close": 5.81, "volume": 2511655.0}, {"date": "2025-11-19", "close": 5.57, "volume": 3291630.0}, {"date": "2025-11-20", "close": 5.55, "volume": 2903261.0}, {"date": "2025-11-21", "close": 5.42, "volume": 3609307.0}, {"date": "2025-11-24", "close": 5.5, "volume": 2357498.0}, {"date": "2025-11-25", "close": 5.72, "volume": 2862240.0}, {"date": "2025-11-26", "close": 5.93, "volume": 2818285.0}, {"date": "2025-11-28", "close": 5.8, "volume": 1062640.0}, {"date": "2025-12-01", "close": 5.59, "volume": 2606406.0}, {"date": "2025-12-02", "close": 5.54, "volume": 1986490.0}, {"date": "2025-12-03", "close": 5.77, "volume": 2580586.0}, {"date": "2025-12-04", "close": 5.92, "volume": 2515614.0}, {"date": "2025-12-05", "close": 5.98, "volume": 4062151.0}, {"date": "2025-12-08", "close": 5.88, "volume": 2709015.0}, {"date": "2025-12-09", "close": 5.8, "volume": 2405724.0}, {"date": "2025-12-10", "close": 5.92, "volume": 3015507.0}, {"date": "2025-12-11", "close": 5.9, "volume": 2415065.0}, {"date": "2025-12-12", "close": 6.21, "volume": 3765996.0}, {"date": "2025-12-15", "close": 6.2, "volume": 2676285.0}, {"date": "2025-12-16", "close": 6.0, "volume": 2651999.0}, {"date": "2025-12-17", "close": 5.79, "volume": 2861015.0}, {"date": "2025-12-18", "close": 5.68, "volume": 2317254.0}, {"date": "2025-12-19", "close": 5.68, "volume": 6549071.0}, {"date": "2025-12-22", "close": 5.84, "volume": 2449010.0}, {"date": "2025-12-23", "close": 5.8, "volume": 1977970.0}, {"date": "2025-12-24", "close": 5.99, "volume": 1511939.0}, {"date": "2025-12-26", "close": 5.74, "volume": 2047865.0}, {"date": "2025-12-29", "close": 5.78, "volume": 2042266.0}, {"date": "2025-12-30", "close": 5.8, "volume": 2948125.0}, {"date": "2025-12-31", "close": 5.83, "volume": 3433922.0}, {"date": "2026-01-02", "close": 6.15, "volume": 8296431.0}, {"date": "2026-01-05", "close": 6.09, "volume": 7989193.0}, {"date": "2026-01-06", "close": 5.56, "volume": 5055836.0}, {"date": "2026-01-07", "close": 5.83, "volume": 7226444.0}, {"date": "2026-01-08", "close": 7.0, "volume": 15594500.0}, {"date": "2026-01-09", "close": 7.74, "volume": 17909450.0}, {"date": "2026-01-12", "close": 7.36, "volume": 7173410.0}, {"date": "2026-01-13", "close": 7.04, "volume": 5052089.0}, {"date": "2026-01-14", "close": 6.89, "volume": 3275002.0}, {"date": "2026-01-15", "close": 7.04, "volume": 4614900.0}, {"date": "2026-01-16", "close": 6.75, "volume": 4339719.0}, {"date": "2026-01-20", "close": 7.76, "volume": 15800470.0}, {"date": "2026-01-21", "close": 7.99, "volume": 8193223.0}, {"date": "2026-01-22", "close": 7.93, "volume": 4795067.0}, {"date": "2026-01-23", "close": 7.77, "volume": 4237791.0}, {"date": "2026-01-26", "close": 7.8, "volume": 2196974.0}, {"date": "2026-01-27", "close": 7.89, "volume": 2852563.0}, {"date": "2026-01-28", "close": 7.86, "volume": 3071797.0}, {"date": "2026-01-29", "close": 7.85, "volume": 2361683.0}, {"date": "2026-01-30", "close": 7.69, "volume": 2696785.0}, {"date": "2026-02-02", "close": 7.79, "volume": 2655975.0}, {"date": "2026-02-03", "close": 7.74, "volume": 3209636.0}, {"date": "2026-02-04", "close": 7.38, "volume": 2822340.0}, {"date": "2026-02-05", "close": 7.0, "volume": 5424386.0}, {"date": "2026-02-06", "close": 7.32, "volume": 3183737.0}, {"date": "2026-02-09", "close": 7.33, "volume": 2032634.0}, {"date": "2026-02-10", "close": 7.3, "volume": 2242211.0}, {"date": "2026-02-11", "close": 7.26, "volume": 4303100.0}, {"date": "2026-02-12", "close": 7.01, "volume": 2346807.0}, {"date": "2026-02-13", "close": 6.87, "volume": 2787432.0}, {"date": "2026-02-17", "close": 6.76, "volume": 3566232.0}, {"date": "2026-02-18", "close": 6.72, "volume": 2854993.0}, {"date": "2026-02-19", "close": 6.74, "volume": 6947791.0}, {"date": "2026-02-20", "close": 5.73, "volume": 14018710.0}, {"date": "2026-02-23", "close": 5.75, "volume": 7057814.0}, {"date": "2026-02-24", "close": 6.56, "volume": 8664586.0}, {"date": "2026-02-25", "close": 6.56, "volume": 4739538.0}, {"date": "2026-02-26", "close": 6.63, "volume": 3159261.0}, {"date": "2026-02-27", "close": 6.55, "volume": 3603900.0}, {"date": "2026-03-02", "close": 6.47, "volume": 2500271.0}, {"date": "2026-03-03", "close": 6.22, "volume": 2721520.0}, {"date": "2026-03-04", "close": 6.65, "volume": 3959165.0}, {"date": "2026-03-05", "close": 6.27, "volume": 3564071.0}, {"date": "2026-03-06", "close": 6.19, "volume": 2675763.0}, {"date": "2026-03-09", "close": 6.17, "volume": 3286842.0}, {"date": "2026-03-10", "close": 6.12, "volume": 2681637.0}, {"date": "2026-03-11", "close": 5.99, "volume": 2248496.0}, {"date": "2026-03-12", "close": 5.66, "volume": 2785266.0}, {"date": "2026-03-13", "close": 5.78, "volume": 2775139.0}, {"date": "2026-03-16", "close": 5.84, "volume": 1945898.0}, {"date": "2026-03-17", "close": 5.83, "volume": 2185930.0}, {"date": "2026-03-18", "close": 5.55, "volume": 2907885.0}, {"date": "2026-03-19", "close": 5.5, "volume": 3407873.0}, {"date": "2026-03-20", "close": 5.31, "volume": 8465272.0}, {"date": "2026-03-23", "close": 5.31, "volume": 3926854.0}, {"date": "2026-03-24", "close": 5.35, "volume": 4481461.0}, {"date": "2026-03-25", "close": 5.64, "volume": 2509879.0}, {"date": "2026-03-26", "close": 5.69, "volume": 2923391.0}, {"date": "2026-03-27", "close": 5.48, "volume": 2520500.0}, {"date": "2026-03-30", "close": 5.55, "volume": 2585053.0}, {"date": "2026-03-31", "close": 5.99, "volume": 5472707.0}, {"date": "2026-04-01", "close": 6.11, "volume": 6441620.0}, {"date": "2026-04-02", "close": 5.94, "volume": 2400586.0}, {"date": "2026-04-06", "close": 5.97, "volume": 1576571.0}, {"date": "2026-04-07", "close": 5.95, "volume": 1803695.0}, {"date": "2026-04-08", "close": 6.1, "volume": 3052815.0}, {"date": "2026-04-09", "close": 6.13, "volume": 2582294.0}, {"date": "2026-04-10", "close": 6.18, "volume": 3478390.0}, {"date": "2026-04-13", "close": 6.33, "volume": 2963942.0}, {"date": "2026-04-14", "close": 6.33, "volume": 3737813.0}, {"date": "2026-04-15", "close": 6.3, "volume": 3432292.0}, {"date": "2026-04-16", "close": 6.28, "volume": 1668878.0}, {"date": "2026-04-17", "close": 6.45, "volume": 3361507.0}, {"date": "2026-04-20", "close": 6.3, "volume": 3076287.0}, {"date": "2026-04-21", "close": 5.96, "volume": 3963908.0}, {"date": "2026-04-22", "close": 6.02, "volume": 2963214.0}, {"date": "2026-04-23", "close": 5.96, "volume": 2031873.0}, {"date": "2026-04-24", "close": 5.95, "volume": 2254429.0}, {"date": "2026-04-27", "close": 5.99, "volume": 2679407.0}, {"date": "2026-04-28", "close": 5.97, "volume": 1914596.0}, {"date": "2026-04-29", "close": 6.01, "volume": 3414482.0}, {"date": "2026-04-30", "close": 6.33, "volume": 8457282.0}, {"date": "2026-05-01", "close": 6.88, "volume": 11630910.0}, {"date": "2026-05-04", "close": 7.3, "volume": 8096867.0}, {"date": "2026-05-05", "close": 7.13, "volume": 5857545.0}, {"date": "2026-05-06", "close": 7.1, "volume": 4663168.0}, {"date": "2026-05-07", "close": 6.98, "volume": 3921689.0}, {"date": "2026-05-08", "close": 6.78, "volume": 5863188.0}, {"date": "2026-05-11", "close": 6.61, "volume": 4044595.0}, {"date": "2026-05-12", "close": 6.61, "volume": 1823000.0}, {"date": "2026-05-13", "close": 6.38, "volume": 7236325.0}, {"date": "2026-05-14", "close": 6.46, "volume": 2075754.0}, {"date": "2026-05-15", "close": 6.23, "volume": 3244106.0}, {"date": "2026-05-18", "close": 6.11, "volume": 3132970.0}, {"date": "2026-05-19", "close": 6.09, "volume": 2357869.0}, {"date": "2026-05-20", "close": 6.27, "volume": 2793960.0}, {"date": "2026-05-21", "close": 6.35, "volume": 2927620.0}, {"date": "2026-05-22", "close": 6.11, "volume": 2321999.0}, {"date": "2026-05-26", "close": 6.25, "volume": 2605399.0}, {"date": "2026-05-27", "close": 6.17, "volume": 2338714.0}, {"date": "2026-05-28", "close": 6.25, "volume": 1980587.0}, {"date": "2026-05-29", "close": 6.04, "volume": 2803812.0}, {"date": "2026-06-01", "close": 5.73, "volume": 2628558.0}, {"date": "2026-06-02", "close": 5.52, "volume": 4149229.0}, {"date": "2026-06-03", "close": 5.42, "volume": 3821295.0}, {"date": "2026-06-04", "close": 5.4, "volume": 2572480.0}, {"date": "2026-06-05", "close": 5.56, "volume": 4589691.0}, {"date": "2026-06-08", "close": 5.54, "volume": 1817486.0}, {"date": "2026-06-09", "close": 5.6, "volume": 2977989.0}, {"date": "2026-06-10", "close": 5.61, "volume": 2939943.0}, {"date": "2026-06-11", "close": 5.79, "volume": 3651913.0}, {"date": "2026-06-12", "close": 5.69, "volume": 2628436.0}, {"date": "2026-06-15", "close": 5.685, "volume": 3105302.0}, {"date": "2026-06-16", "close": 5.67, "volume": 3375545.0}, {"date": "2026-06-17", "close": 5.84, "volume": 3424545.0}, {"date": "2026-06-18", "close": 6.05, "volume": 9839094.0}, {"date": "2026-06-22", "close": 6.37, "volume": 4905851.0}, {"date": "2026-06-23", "close": 6.18, "volume": 3087210.0}, {"date": "2026-06-24", "close": 6.19, "volume": 2892716.0}, {"date": "2026-06-25", "close": 6.06, "volume": 2109279.0}, {"date": "2026-06-26", "close": 5.55, "volume": 17524270.0}, {"date": "2026-06-29", "close": 5.23, "volume": 8988538.0}, {"date": "2026-06-30", "close": 5.1, "volume": 7361391.0}, {"date": "2026-07-01", "close": 5.16, "volume": 5228935.0}, {"date": "2026-07-02", "close": 5.27, "volume": 3208570.0}, {"date": "2026-07-06", "close": 5.34, "volume": 3612995.0}, {"date": "2026-07-07", "close": 5.38, "volume": 4576020.0}, {"date": "2026-07-08", "close": 5.43, "volume": 3565475.0}, {"date": "2026-07-09", "close": 5.38, "volume": 2171532.0}, {"date": "2026-07-10", "close": 5.28, "volume": 2336676.0}, {"date": "2026-07-13", "close": 5.14, "volume": 2929499.0}, {"date": "2026-07-14", "close": 5.16, "volume": 2661324.0}, {"date": "2026-07-15", "close": 5.3, "volume": 2669683.0}, {"date": "2026-07-16", "close": 5.125, "volume": 2445574.0}, {"date": "2026-07-17", "close": 5.2, "volume": 3274381.0}, {"date": "2026-07-20", "close": 5.09, "volume": 2368081.0}, {"date": "2026-07-21", "close": 5.09, "volume": 3795123.0}, {"date": "2026-07-22", "close": 5.08, "volume": 2180146.0}, {"date": "2026-07-23", "close": 5.13, "volume": 2074421.0}, {"date": "2026-07-24", "close": 5.03, "volume": 1719500.0}, {"date": "2026-07-27", "close": 5.06, "volume": 1811016.0}, {"date": "2026-07-28", "close": 5.085, "volume": 1655742.0}, {"date": "2026-07-29", "close": 5.0, "volume": 2183328.0}, {"date": "2026-07-30", "close": 5.04, "volume": 2593355.0}, {"date": "2026-07-31", "close": 4.95, "volume": 2762690.0}, {"date": "2026-08-03", "close": 4.98, "volume": 2919404.0}, {"date": "2026-08-04", "close": 5.01, "volume": 3130089.0}, {"date": "2026-08-05", "close": 4.91, "volume": 3109709.0}, {"date": "2026-08-06", "close": 4.87, "volume": 7283060.0}, {"date": "2026-08-07", "close": 4.0, "volume": 20071170.0}, {"date": "2026-08-10", "close": 4.0, "volume": 10814230.0}, {"date": "2026-08-11", "close": 3.94, "volume": 8166587.0}, {"date": "2026-08-12", "close": 3.97, "volume": 4954857.0}, {"date": "2026-08-13", "close": 3.91, "volume": 4354766.0}, {"date": "2026-08-14", "close": 4.06, "volume": 3978332.0}, {"date": "2026-08-17", "close": 4.06, "volume": 3667535.0}, {"date": "2026-08-18", "close": 3.92, "volume": 4041483.0}, {"date": "2026-08-19", "close": 4.03, "volume": 3050143.0}, {"date": "2026-08-20", "close": 3.9, "volume": 4565257.0}, {"date": "2026-08-21", "close": 3.89, "volume": 2879273.0}, {"date": "2026-08-24", "close": 3.74, "volume": 5216758.0}, {"date": "2026-08-25", "close": 3.78, "volume": 3428416.0}, {"date": "2026-08-26", "close": 3.83, "volume": 2916874.0}, {"date": "2026-08-27", "close": 3.82, "volume": 2286142.0}, {"date": "2026-08-28", "close": 3.81, "volume": 5133520.0}, {"date": "2026-08-31", "close": 3.78, "volume": 3801734.0}, {"date": "2026-09-01", "close": 3.76, "volume": 3647210.0}, {"date": "2026-09-02", "close": 3.8, "volume": 3913811.0}, {"date": "2026-09-03", "close": 3.71, "volume": 3470482.0}, {"date": "2026-09-04", "close": 3.78, "volume": 2982312.0}, {"date": "2026-09-08", "close": 3.77, "volume": 2958736.0}, {"date": "2026-09-09", "close": 3.8, "volume": 4473755.0}, {"date": "2026-09-10", "close": 3.62, "volume": 4047355.0}, {"date": "2026-09-11", "close": 3.58, "volume": 5690263.0}, {"date": "2026-09-14", "close": 3.52, "volume": 4364487.0}, {"date": "2026-09-15", "close": 3.4, "volume": 5096127.0}, {"date": "2026-09-16", "close": 3.39, "volume": 5377948.0}, {"date": "2026-09-17", "close": 3.38, "volume": 4231994.0}, {"date": "2026-09-18", "close": 3.42, "volume": 6443091.0}], "refreshing": true}