{"ticker": "AYTU", "overview": {"cik": "1385818", "ticker": "AYTU", "name": "AYTU BIOPHARMA, INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025083", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025082", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025081", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025080", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025078", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025077", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025076", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025075", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021707", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016721", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016717", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-011116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-03", "title": "FORM 10-Q", "accession": "0001437749-26-002804", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001437749-26-002799", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "FORM 8-K", "accession": "0001437749-26-001543", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-10", "title": "FORM 8-K", "accession": "0001437749-25-037389", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-25-000682", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034825", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001437749-25-034822", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-25-001566", "price_sensitive": false}, {"form": "ARS", "date": "2025-10-24", "title": "Form ARS", "accession": "0001437749-25-031722", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-24", "title": "FORM DEFA14A", "accession": "0001437749-25-031720", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-24", "title": "FORM DEF 14A", "accession": "0001437749-25-031719", "price_sensitive": false}]}, "description": "AYTU BIOPHARMA, INC trades as AYTU on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 58 insider filings for the company, from November 2022 to June 2025. Across those, 4 insiders disclosed 9 open-market purchases totalling $315.85K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 315846.6959, "sell_n": 0, "sell_sum": 0, "net": 315846.6959, "insiders": 4, "first_date": "2022-11-18", "last_date": "2025-06-09"}, "metrics": {"ticker": "AYTU", "has_prices": true, "as_of": "2026-09-18", "last": 2.12, "prev_close": 2.0, "change": 0.1200000000000001, "change_pct": 0.06000000000000005, "session_volume": 54947.0, "vwap_5": 2.0392981779620167, "vwap_20": 2.15826743481531, "vwap_60": 2.2151968944534706, "vwap_250": 2.3322658451401175, "high_52w": 2.9, "low_52w": 1.94, "avg_volume_20": 23932.0, "sessions": 400, "market_cap": {"value": 22754400.96, "shares": 10733208.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000935836-26-000405", "src": "13DG", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "AYTU Biopharma, Inc", "who_key": "AYTU BIOPHARMA, 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": "AYTU BIOPHARMA, INC moves to a 4.99% passive stake in AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/0000935836-26-000405-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "0001437749-25-030632", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "John Donofrio Jr.", "who_key": "Donofrio John 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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030632/0001437749-25-030632-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030634", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Carl Dockery", "who_key": "DOCKERY CARL", "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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030634/0001437749-25-030634-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030636", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Abhinav Jain", "who_key": "JAIN ABHINAV", "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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030636/0001437749-25-030636-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030639", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Vivian H. Liu", "who_key": "LIU VIVIAN H", "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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030639/0001437749-25-030639-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030642", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030642/0001437749-25-030642-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030645", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Ryan J. Selhorn", "who_key": "Selhorn Ryan J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030645/0001437749-25-030645-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030648", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Jarrett Disbrow", "who_key": "Disbrow Jarrett", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030648/0001437749-25-030648-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-030650", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925030650/0001437749-25-030650-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569809}, {"id": "0001437749-25-019956", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99999.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $100K of AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019956/0001437749-25-019956-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736849}, {"id": "0001437749-25-019958", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Jarrett Disbrow", "who_key": "Disbrow Jarrett", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24999.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec buys $25K of AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019958/0001437749-25-019958-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736849}, {"id": "0001104659-25-057852", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000110465925057852/0001104659-25-057852-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741169}, {"id": "0001437749-25-010224", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925010224/0001437749-25-010224-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837649}, {"id": "0001437749-25-005873", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19500.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925005873/0001437749-25-005873-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882289}, {"id": "0000912282-25-000223", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Ryan J. Selhorn", "who_key": "Selhorn Ryan J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228225000223/0000912282-25-000223-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915409}, {"id": "0000912282-25-000018", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228225000018/0000912282-25-000018-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967249}, {"id": "0000912282-24-000798", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Ryan J. Selhorn", "who_key": "Selhorn Ryan J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000798/0000912282-24-000798-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039249}, {"id": "0000912282-24-000750", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000750/0000912282-24-000750-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000754", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Vivian H. Liu", "who_key": "LIU VIVIAN H", "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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000754/0000912282-24-000754-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000756", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Jarrett Disbrow", "who_key": "Disbrow Jarrett", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000756/0000912282-24-000756-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000758", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000758/0000912282-24-000758-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000760", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Abhinav Jain", "who_key": "JAIN ABHINAV", "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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000760/0000912282-24-000760-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000762", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "John Donofrio Jr.", "who_key": "Donofrio John 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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000762/0000912282-24-000762-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000764", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Carl Dockery", "who_key": "DOCKERY CARL", "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 AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000764/0000912282-24-000764-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046449}, {"id": "0000912282-24-000682", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000682/0000912282-24-000682-index.htm", "trade_date": "2024-09-30", "timestamp": "2024-09-30", "mins": 1099729}, {"id": "0000912282-24-000527", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000527/0000912282-24-000527-index.htm", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232209}, {"id": "0001104659-24-072893", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000110465924072893/0001104659-24-072893-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255249}, {"id": "0000912282-24-000340", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000340/0000912282-24-000340-index.htm", "trade_date": "2024-03-31", "timestamp": "2024-03-31", "mins": 1363249}, {"id": "0000912282-24-000006", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228224000006/0000912282-24-000006-index.htm", "trade_date": "2023-12-31", "timestamp": "2023-12-31", "mins": 1494289}, {"id": "0000912282-23-000399", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on AYTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228223000399/0000912282-23-000399-index.htm", "trade_date": "2023-09-30", "timestamp": "2023-09-30", "mins": 1626769}], "recent_buys": [{"id": "0001437749-25-019958", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Jarrett Disbrow", "who_key": "Disbrow Jarrett", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24999.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec buys $25K of AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019958/0001437749-25-019958-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736849}, {"id": "0001437749-25-019956", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99999.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $100K of AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019956/0001437749-25-019956-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736849}, {"id": "0001437749-25-005873", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19500.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925005873/0001437749-25-005873-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882289}, {"id": "0000912282-23-000137", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commerical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22428.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228223000137/0000912282-23-000137-index.htm", "trade_date": "2023-06-16", "timestamp": "2023-06-16", "mins": 1779409}, {"id": "0000912282-23-000133", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26079.2, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228223000133/0000912282-23-000133-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782289}, {"id": "0001567619-22-021900", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25047.495899999998, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922021900/0001567619-22-021900-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037169}, {"id": "0001567619-22-021899", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24480.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922021899/0001567619-22-021899-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037169}, {"id": "0001567619-22-020920", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Mark K. Oki", "who_key": "Oki Mark K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20700.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922020920/0001567619-22-020920-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081809}, {"id": "0001567619-22-020922", "src": "INSIDERS", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52614.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922020922/0001567619-22-020922-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081809}], "institutional": [{"id": "13DG-0000935836-26-000405", "src": "13DG", "ticker": "AYTU", "cik": "1385818", "company": "AYTU BIOPHARMA, INC", "company_raw": "AYTU BIOPHARMA, INC", "who": "AYTU Biopharma, Inc", "who_key": "AYTU BIOPHARMA, 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": "AYTU BIOPHARMA, INC moves to a 4.99% passive stake in AYTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/0000935836-26-000405-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}], "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": "Aytu BioPharma, Inc.  - Common Stock", "new_value": "AYTU BIOPHARMA, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385818", "applied": 1, "detected_at": "2026-09-10T10:06:34.721994"}]}, "key_people": [{"who": "Joshua R. Disbrow", "who_key": "Disbrow Joshua R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 223239.6959, "sold": 0, "net": 223239.6959, "trades": 5, "top_score": 60.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.0, "date": "2025-06-09", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019956/0001437749-25-019956-index.htm"}, {"action": "BUY", "amount": 19500.0, "date": "2025-02-28", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925005873/0001437749-25-005873-index.htm"}, {"action": "BUY", "amount": 26079.2, "date": "2023-06-14", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228223000133/0000912282-23-000133-index.htm"}, {"action": "BUY", "amount": 25047.495899999998, "date": "2022-12-19", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922021900/0001567619-22-021900-index.htm"}, {"action": "BUY", "amount": 52614.0, "date": "2022-11-18", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922020922/0001567619-22-020922-index.htm"}], "latest": {"action": "BUY", "amount": 99999.0, "date": "2025-06-09", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019956/0001437749-25-019956-index.htm"}}, {"who": "Greg Pyszczymuka", "who_key": "PYSZCZYMUKA GREG", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 46908.0, "sold": 0, "net": 46908.0, "trades": 2, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 22428.0, "date": "2023-06-16", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228223000137/0000912282-23-000137-index.htm"}, {"action": "BUY", "amount": 24480.0, "date": "2022-12-19", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922021899/0001567619-22-021899-index.htm"}], "latest": {"action": "BUY", "amount": 22428.0, "date": "2023-06-16", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000091228223000137/0000912282-23-000137-index.htm"}}, {"who": "Jarrett Disbrow", "who_key": "Disbrow Jarrett", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24999.0, "sold": 0, "net": 24999.0, "trades": 1, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.0, "date": "2025-06-09", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019958/0001437749-25-019958-index.htm"}], "latest": {"action": "BUY", "amount": 24999.0, "date": "2025-06-09", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000143774925019958/0001437749-25-019958-index.htm"}}, {"who": "Mark K. Oki", "who_key": "Oki Mark K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20700.0, "sold": 0, "net": 20700.0, "trades": 1, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20700.0, "date": "2022-11-18", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922020920/0001567619-22-020920-index.htm"}], "latest": {"action": "BUY", "amount": 20700.0, "date": "2022-11-18", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1385818/000156761922020920/0001567619-22-020920-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025083", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025082", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025081", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025080", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025078", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025077", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025076", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025075", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021707", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016721", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016717", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-011116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-03", "title": "FORM 10-Q", "accession": "0001437749-26-002804", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001437749-26-002799", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "FORM 8-K", "accession": "0001437749-26-001543", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-10", "title": "FORM 8-K", "accession": "0001437749-25-037389", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-25-000682", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "FORM 10-Q", "accession": "0001437749-25-034825", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001437749-25-034822", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193805-25-001566", "price_sensitive": false}, {"form": "ARS", "date": "2025-10-24", "title": "Form ARS", "accession": "0001437749-25-031722", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-24", "title": "FORM DEFA14A", "accession": "0001437749-25-031720", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-24", "title": "FORM DEF 14A", "accession": "0001437749-25-031719", "price_sensitive": false}], "performance": {"ticker": "AYTU", "has_prices": true, "summary": {"n": 9, "avg": -0.11915957267331817, "win_rate": 0.5555555555555556, "best": 0.6434108527131783, "worst": -0.5356986421375383, "as_of": "2026-09-18"}, "buys": [{"who": "Disbrow Jarrett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 24999.0, "date": "2025-06-09", "score": 50.7, "ref_price": 2.11, "return": 0.004739336492891105}, {"who": "Disbrow Joshua R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 99999.0, "date": "2025-06-09", "score": 60.6, "ref_price": 2.11, "return": 0.004739336492891105}, {"who": "Disbrow Joshua R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 19500.0, "date": "2025-02-28", "score": 43.9, "ref_price": 1.29, "return": 0.6434108527131783}, {"who": "PYSZCZYMUKA GREG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commerical Officer", "amount": 22428.0, "date": "2023-06-16", "score": 50.2, "ref_price": 1.82, "return": 0.16483516483516486}, {"who": "Disbrow Joshua R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 26079.2, "date": "2023-06-14", "score": 45.8, "ref_price": 1.75, "return": 0.2114285714285715}, {"who": "Disbrow Joshua R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25047.495899999998, "date": "2022-12-19", "score": 43.5, "ref_price": 4.372, "return": -0.5150960658737419}, {"who": "PYSZCZYMUKA GREG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 24480.0, "date": "2022-12-19", "score": 50.6, "ref_price": 4.372, "return": -0.5150960658737419}, {"who": "Oki Mark K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20700.0, "date": "2022-11-18", "score": 52.0, "ref_price": 4.566, "return": -0.5356986421375383}, {"who": "Disbrow Joshua R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 52614.0, "date": "2022-11-18", "score": 49.5, "ref_price": 4.566, "return": -0.5356986421375383}]}, "price_series": [{"date": "2016-09-19", "close": 311200.0, "volume": null}, {"date": "2016-09-20", "close": 304000.0, "volume": null}, {"date": "2016-09-21", "close": 280000.0, "volume": null}, {"date": "2016-09-22", "close": 272000.0, "volume": null}, {"date": "2016-09-23", "close": 276000.0, "volume": null}, {"date": "2016-09-26", "close": 264000.0, "volume": null}, {"date": "2016-09-27", "close": 268000.0, "volume": null}, {"date": "2016-09-28", "close": 268000.0, "volume": null}, {"date": "2016-09-29", "close": 272000.0, "volume": null}, {"date": "2016-09-30", "close": 260800.0, "volume": null}, {"date": "2016-10-03", "close": 242400.0, "volume": null}, {"date": "2016-10-04", "close": 254400.0, "volume": null}, {"date": "2016-10-05", "close": 240000.0, "volume": null}, {"date": "2016-10-06", "close": 232000.0, "volume": null}, {"date": "2016-10-07", "close": 228000.0, "volume": null}, {"date": "2016-10-10", "close": 214400.0, "volume": null}, {"date": "2016-10-11", "close": 256000.0, "volume": null}, {"date": "2016-10-12", "close": 248000.0, "volume": null}, {"date": "2016-10-13", "close": 248000.0, "volume": null}, {"date": "2016-10-14", "close": 232000.0, "volume": null}, {"date": "2016-10-17", "close": 208000.0, "volume": null}, {"date": "2016-10-18", "close": 200000.0, "volume": null}, {"date": "2016-10-19", "close": 214400.0, "volume": null}, {"date": "2016-10-20", "close": 196000.0, "volume": null}, {"date": "2016-10-21", "close": 176000.0, "volume": null}, {"date": "2016-10-24", "close": 133600.0, "volume": null}, {"date": "2016-10-25", "close": 120000.0, "volume": null}, {"date": "2016-10-26", "close": 120000.0, "volume": null}, {"date": "2016-10-27", "close": 142400.0, "volume": null}, {"date": "2016-10-28", "close": 106400.0, "volume": 6.0}, {"date": "2016-10-31", "close": 112000.0, "volume": 1.0}, {"date": "2016-11-01", "close": 108000.0, "volume": null}, {"date": "2016-11-02", "close": 93600.0, "volume": null}, {"date": "2016-11-03", "close": 84000.0, "volume": 1.0}, {"date": "2016-11-04", "close": 89600.0, "volume": null}, {"date": "2016-11-07", "close": 96000.0, "volume": null}, {"date": "2016-11-08", "close": 100000.0, "volume": null}, {"date": "2016-11-09", "close": 100000.0, "volume": null}, {"date": "2016-11-10", "close": 96000.0, "volume": null}, {"date": "2016-11-11", "close": 94400.0, "volume": 1.0}, {"date": "2016-11-14", "close": 92000.0, "volume": null}, {"date": "2016-11-15", "close": 98400.0, "volume": null}, {"date": "2016-11-16", "close": 100800.0, "volume": null}, {"date": "2016-11-17", "close": 104000.0, "volume": 1.0}, {"date": "2016-11-18", "close": 100800.0, "volume": null}, {"date": "2016-11-21", "close": 100000.0, "volume": null}, {"date": "2016-11-22", "close": 92000.0, "volume": null}, {"date": "2016-11-23", "close": 92000.0, "volume": null}, {"date": "2016-11-25", "close": 88808.0, "volume": null}, {"date": "2016-11-28", "close": 91200.0, "volume": null}, {"date": "2016-11-29", "close": 84000.0, "volume": null}, {"date": "2016-11-30", "close": 95200.0, "volume": null}, {"date": "2016-12-01", "close": 100000.0, "volume": 1.0}, {"date": "2016-12-02", "close": 102400.0, "volume": null}, {"date": "2016-12-05", "close": 102400.0, "volume": 1.0}, {"date": "2016-12-06", "close": 104000.0, "volume": null}, {"date": "2016-12-07", "close": 104000.0, "volume": null}, {"date": "2016-12-08", "close": 107200.0, "volume": null}, {"date": "2016-12-09", "close": 106400.0, "volume": null}, {"date": "2016-12-12", "close": 106400.0, "volume": null}, {"date": "2016-12-13", "close": 104000.0, "volume": null}, {"date": "2016-12-14", "close": 100000.0, "volume": null}, {"date": "2016-12-15", "close": 98400.0, "volume": 1.0}, {"date": "2016-12-16", "close": 100000.0, "volume": null}, {"date": "2016-12-19", "close": 100000.0, "volume": null}, {"date": "2016-12-20", "close": 97600.0, "volume": null}, {"date": "2016-12-21", "close": 97600.0, "volume": null}, {"date": "2016-12-22", "close": 96000.0, "volume": null}, {"date": "2016-12-23", "close": 96000.0, "volume": null}, {"date": "2016-12-27", "close": 96000.0, "volume": null}, {"date": "2016-12-28", "close": 92000.0, "volume": 1.0}, {"date": "2016-12-29", "close": 92000.0, "volume": null}, {"date": "2016-12-30", "close": 96000.0, "volume": null}, {"date": "2017-01-03", "close": 92000.0, "volume": null}, {"date": "2017-01-04", "close": 92000.0, "volume": null}, {"date": "2017-01-05", "close": 96000.0, "volume": null}, {"date": "2017-01-06", "close": 98400.0, "volume": null}, {"date": "2017-01-09", "close": 94400.0, "volume": null}, {"date": "2017-01-10", "close": 86400.0, "volume": null}, {"date": "2017-01-11", "close": 89600.0, "volume": null}, {"date": "2017-01-12", "close": 86400.0, "volume": null}, {"date": "2017-01-13", "close": 88000.0, "volume": null}, {"date": "2017-01-17", "close": 86400.0, "volume": null}, {"date": "2017-01-18", "close": 88000.0, "volume": 3.0}, {"date": "2017-01-19", "close": 88800.0, "volume": 1.0}, {"date": "2017-01-20", "close": 88000.0, "volume": null}, {"date": "2017-01-23", "close": 84000.0, "volume": null}, {"date": "2017-01-24", "close": 84800.0, "volume": null}, {"date": "2017-01-25", "close": 87200.0, "volume": null}, {"date": "2017-01-26", "close": 80000.0, "volume": null}, {"date": "2017-01-27", "close": 80000.0, "volume": null}, {"date": "2017-01-30", "close": 74800.0, "volume": 1.0}, {"date": "2017-01-31", "close": 82400.0, "volume": 1.0}, {"date": "2017-02-01", "close": 80008.0, "volume": 1.0}, {"date": "2017-02-02", "close": 78400.0, "volume": 1.0}, {"date": "2017-02-03", "close": 76800.0, "volume": null}, {"date": "2017-02-06", "close": 73600.0, "volume": null}, {"date": "2017-02-07", "close": 71200.0, "volume": null}, {"date": "2017-02-08", "close": 81600.0, "volume": 2.0}, {"date": "2017-02-09", "close": 80800.0, "volume": 1.0}, {"date": "2017-02-10", "close": 77600.0, "volume": 2.0}, {"date": "2017-02-13", "close": 76800.0, "volume": 1.0}, {"date": "2017-02-14", "close": 73600.0, "volume": null}, {"date": "2017-02-15", "close": 78400.0, "volume": null}, {"date": "2017-02-16", "close": 72000.0, "volume": 1.0}, {"date": "2017-02-17", "close": 76000.0, "volume": null}, {"date": "2017-02-21", "close": 72000.0, "volume": null}, {"date": "2017-02-22", "close": 69600.0, "volume": 1.0}, {"date": "2017-02-23", "close": 65600.0, "volume": 1.0}, {"date": "2017-02-24", "close": 63200.0, "volume": 1.0}, {"date": "2017-02-27", "close": 62400.0, "volume": 1.0}, {"date": "2017-02-28", "close": 74880.0, "volume": 1.0}, {"date": "2017-03-01", "close": 74400.0, "volume": null}, {"date": "2017-03-02", "close": 76000.0, "volume": 1.0}, {"date": "2017-03-03", "close": 77600.0, "volume": 1.0}, {"date": "2017-03-06", "close": 72000.0, "volume": null}, {"date": "2017-03-07", "close": 68376.0, "volume": 1.0}, {"date": "2017-03-08", "close": 64400.0, "volume": 1.0}, {"date": "2017-03-09", "close": 66400.0, "volume": null}, {"date": "2017-03-10", "close": 68000.0, "volume": 1.0}, {"date": "2017-03-13", "close": 64400.0, "volume": 1.0}, {"date": "2017-03-14", "close": 67200.0, "volume": null}, {"date": "2017-03-15", "close": 68000.0, "volume": null}, {"date": "2017-03-16", "close": 65600.0, "volume": null}, {"date": "2017-03-17", "close": 69600.0, "volume": 1.0}, {"date": "2017-03-20", "close": 72800.0, "volume": null}, {"date": "2017-03-21", "close": 74000.0, "volume": null}, {"date": "2017-03-22", "close": 70400.0, "volume": null}, {"date": "2017-03-23", "close": 72000.0, "volume": null}, {"date": "2017-03-24", "close": 72000.0, "volume": null}, {"date": "2017-03-27", "close": 72000.0, "volume": null}, {"date": "2017-03-28", "close": 70400.0, "volume": null}, {"date": "2017-03-29", "close": 68080.0, "volume": null}, {"date": "2017-03-30", "close": 68000.0, "volume": null}, {"date": "2017-03-31", "close": 71960.0, "volume": null}, {"date": "2017-04-03", "close": 68000.0, "volume": null}, {"date": "2017-04-04", "close": 66400.0, "volume": null}, {"date": "2017-04-05", "close": 62480.0, "volume": 1.0}, {"date": "2017-04-06", "close": 63200.0, "volume": 1.0}, {"date": "2017-04-07", "close": 63200.0, "volume": null}, {"date": "2017-04-10", "close": 65888.0, "volume": null}, {"date": "2017-04-11", "close": 62400.0, "volume": null}, {"date": "2017-04-12", "close": 64000.0, "volume": null}, {"date": "2017-04-13", "close": 63184.0, "volume": 1.0}, {"date": "2017-04-17", "close": 62400.0, "volume": null}, {"date": "2017-04-18", "close": 57600.0, "volume": null}, {"date": "2017-04-19", "close": 60000.0, "volume": null}, {"date": "2017-04-20", "close": 58800.0, "volume": null}, {"date": "2017-04-21", "close": 59992.0, "volume": null}, {"date": "2017-04-24", "close": 62112.0, "volume": null}, {"date": "2017-04-25", "close": 59648.0, "volume": null}, {"date": "2017-04-26", "close": 60000.0, "volume": null}, {"date": "2017-04-27", "close": 60800.0, "volume": null}, {"date": "2017-04-28", "close": 60000.0, "volume": null}, {"date": "2017-05-01", "close": 60000.0, "volume": null}, {"date": "2017-05-02", "close": 57600.0, "volume": null}, {"date": "2017-05-03", "close": 56000.0, "volume": null}, {"date": "2017-05-04", "close": 56000.0, "volume": null}, {"date": "2017-05-05", "close": 58800.0, "volume": 1.0}, {"date": "2017-05-08", "close": 55200.0, "volume": null}, {"date": "2017-05-09", "close": 55600.0, "volume": null}, {"date": "2017-05-10", "close": 60000.0, "volume": null}, {"date": "2017-05-11", "close": 58400.0, "volume": 1.0}, {"date": "2017-05-12", "close": 57600.0, "volume": null}, {"date": "2017-05-15", "close": 54400.0, "volume": null}, {"date": "2017-05-16", "close": 54400.0, "volume": null}, {"date": "2017-05-17", "close": 53600.0, "volume": null}, {"date": "2017-05-18", "close": 59920.0, "volume": null}, {"date": "2017-05-19", "close": 58400.0, "volume": null}, {"date": "2017-05-22", "close": 59200.0, "volume": null}, {"date": "2017-05-23", "close": 54800.0, "volume": null}, {"date": "2017-05-24", "close": 54800.0, "volume": null}, {"date": "2017-05-25", "close": 54400.0, "volume": null}, {"date": "2017-05-26", "close": 53432.0, "volume": null}, {"date": "2017-05-30", "close": 52496.0, "volume": null}, {"date": "2017-05-31", "close": 52000.0, "volume": null}, {"date": "2017-06-01", "close": 56784.0, "volume": null}, {"date": "2017-06-02", "close": 57200.0, "volume": null}, {"date": "2017-06-05", "close": 55600.0, "volume": null}, {"date": "2017-06-06", "close": 55200.0, "volume": null}, {"date": "2017-06-07", "close": 55200.0, "volume": 1.0}, {"date": "2017-06-08", "close": 53600.0, "volume": null}, {"date": "2017-06-09", "close": 56312.0, "volume": null}, {"date": "2017-06-12", "close": 55992.0, "volume": null}, {"date": "2017-06-13", "close": 54000.0, "volume": null}, {"date": "2017-06-14", "close": 52800.0, "volume": null}, {"date": "2017-06-15", "close": 52800.0, "volume": null}, {"date": "2017-06-16", "close": 54392.0, "volume": null}, {"date": "2017-06-19", "close": 53600.0, "volume": null}, {"date": "2017-06-20", "close": 48800.0, "volume": null}, {"date": "2017-06-21", "close": 50400.0, "volume": 1.0}, {"date": "2017-06-22", "close": 48000.0, "volume": null}, {"date": "2017-06-23", "close": 42800.0, "volume": 1.0}, {"date": "2017-06-26", "close": 48400.0, "volume": null}, {"date": "2017-06-27", "close": 46800.0, "volume": null}, {"date": "2017-06-28", "close": 44000.0, "volume": null}, {"date": "2017-06-29", "close": 47200.0, "volume": null}, {"date": "2017-06-30", "close": 47200.0, "volume": null}, {"date": "2017-07-03", "close": 47200.0, "volume": null}, {"date": "2017-07-05", "close": 44800.0, "volume": null}, {"date": "2017-07-06", "close": 45992.0, "volume": null}, {"date": "2017-07-07", "close": 44000.0, "volume": null}, {"date": "2017-07-10", "close": 42400.0, "volume": null}, {"date": "2017-07-11", "close": 44000.0, "volume": null}, {"date": "2017-07-12", "close": 43200.0, "volume": null}, {"date": "2017-07-13", "close": 40000.0, "volume": 1.0}, {"date": "2017-07-14", "close": 40000.0, "volume": null}, {"date": "2017-07-17", "close": 36000.0, "volume": null}, {"date": "2017-07-18", "close": 34376.0, "volume": null}, {"date": "2017-07-19", "close": 31928.0, "volume": null}, {"date": "2017-07-20", "close": 28000.0, "volume": 1.0}, {"date": "2017-07-21", "close": 27120.0, "volume": null}, {"date": "2017-07-24", "close": 28000.0, "volume": null}, {"date": "2017-07-25", "close": 28000.0, "volume": 1.0}, {"date": "2017-07-26", "close": 28000.0, "volume": null}, {"date": "2017-07-27", "close": 32800.0, "volume": 1.0}, {"date": "2017-07-28", "close": 47200.0, "volume": 1.0}, {"date": "2017-07-31", "close": 46400.0, "volume": null}, {"date": "2017-08-01", "close": 40000.0, "volume": null}, {"date": "2017-08-02", "close": 36720.0, "volume": null}, {"date": "2017-08-03", "close": 34456.0, "volume": null}, {"date": "2017-08-04", "close": 37120.0, "volume": 1.0}, {"date": "2017-08-07", "close": 30000.0, "volume": 1.0}, {"date": "2017-08-08", "close": 28800.0, "volume": 1.0}, {"date": "2017-08-09", "close": 32400.0, "volume": null}, {"date": "2017-08-10", "close": 28712.0, "volume": 1.0}, {"date": "2017-08-11", "close": 28736.4, "volume": null}, {"date": "2017-08-14", "close": 18000.0, "volume": 4.0}, {"date": "2017-08-15", "close": 16000.0, "volume": 3.0}, {"date": "2017-08-16", "close": 17440.0, "volume": 1.0}, {"date": "2017-08-17", "close": 16000.0, "volume": 1.0}, {"date": "2017-08-18", "close": 16800.0, "volume": 2.0}, {"date": "2017-08-21", "close": 15200.0, "volume": 1.0}, {"date": "2017-08-22", "close": 16200.0, "volume": null}, {"date": "2017-08-23", "close": 18000.0, "volume": 3.0}, {"date": "2017-08-24", "close": 16800.0, "volume": 1.0}, {"date": "2017-08-25", "close": 17200.0, "volume": 2.0}, {"date": "2017-08-28", "close": 14000.0, "volume": 2.0}, {"date": "2017-08-29", "close": 15600.0, "volume": 1.0}, {"date": "2017-08-30", "close": 14840.0, "volume": 4.0}, {"date": "2017-08-31", "close": 15000.0, "volume": 3.0}, {"date": "2017-09-01", "close": 14400.0, "volume": 1.0}, {"date": "2017-09-05", "close": 15400.0, "volume": null}, {"date": "2017-09-06", "close": 15000.0, "volume": 2.0}, {"date": "2017-09-07", "close": 15000.0, "volume": 2.0}, {"date": "2017-09-08", "close": 15400.0, "volume": 2.0}, {"date": "2017-09-11", "close": 15400.0, "volume": null}, {"date": "2017-09-12", "close": 15600.0, "volume": 1.0}, {"date": "2017-09-13", "close": 15000.0, "volume": 3.0}, {"date": "2017-09-14", "close": 15400.0, "volume": 1.0}, {"date": "2017-09-15", "close": 16400.0, "volume": null}, {"date": "2017-09-18", "close": 15000.0, "volume": 3.0}, {"date": "2017-09-19", "close": 16600.0, "volume": null}, {"date": "2017-09-20", "close": 15600.0, "volume": 1.0}, {"date": "2017-09-21", "close": 16000.0, "volume": null}, {"date": "2017-09-22", "close": 16200.0, "volume": null}, {"date": "2017-09-25", "close": 15200.0, "volume": null}, {"date": "2017-09-26", "close": 15800.0, "volume": 4.0}, {"date": "2017-09-27", "close": 16400.0, "volume": 2.0}, {"date": "2017-09-28", "close": 16240.0, "volume": null}, {"date": "2017-09-29", "close": 16000.4, "volume": null}, {"date": "2017-10-02", "close": 16000.0, "volume": 1.0}, {"date": "2017-10-03", "close": 16560.0, "volume": null}, {"date": "2017-10-04", "close": 16400.0, "volume": null}, {"date": "2017-10-05", "close": 16320.0, "volume": 1.0}, {"date": "2017-10-06", "close": 16000.0, "volume": 1.0}, {"date": "2017-10-09", "close": 16000.0, "volume": 1.0}, {"date": "2017-10-10", "close": 15800.0, "volume": 1.0}, {"date": "2017-10-11", "close": 16000.0, "volume": null}, {"date": "2017-10-12", "close": 17600.0, "volume": 1.0}, {"date": "2017-10-13", "close": 18200.0, "volume": 1.0}, {"date": "2017-10-16", "close": 18600.0, "volume": 1.0}, {"date": "2017-10-17", "close": 21200.0, "volume": 2.0}, {"date": "2017-10-18", "close": 25240.0, "volume": 6.0}, {"date": "2017-10-19", "close": 25400.0, "volume": 1.0}, {"date": "2017-10-20", "close": 22600.0, "volume": 5.0}, {"date": "2017-10-23", "close": 18282.8, "volume": 5.0}, {"date": "2017-10-24", "close": 18440.0, "volume": 2.0}, {"date": "2017-10-25", "close": 13872.4, "volume": 78.0}, {"date": "2017-10-26", "close": 14680.0, "volume": 24.0}, {"date": "2017-10-27", "close": 14800.0, "volume": 12.0}, {"date": "2017-10-30", "close": 13400.0, "volume": 10.0}, {"date": "2017-10-31", "close": 13184.0, "volume": 10.0}, {"date": "2017-11-01", "close": 13174.8, "volume": 2.0}, {"date": "2017-11-02", "close": 13400.0, "volume": 2.0}, {"date": "2017-11-03", "close": 13800.0, "volume": 4.0}, {"date": "2017-11-06", "close": 13880.0, "volume": 11.0}, {"date": "2017-11-07", "close": 14200.4, "volume": 10.0}, {"date": "2017-11-08", "close": 14354.4, "volume": 2.0}, {"date": "2017-11-09", "close": 14200.4, "volume": 6.0}, {"date": "2017-11-10", "close": 12240.0, "volume": 43.0}, {"date": "2017-11-13", "close": 11200.0, "volume": 34.0}, {"date": "2017-11-14", "close": 11120.0, "volume": 1.0}, {"date": "2017-11-15", "close": 10920.0, "volume": 5.0}, {"date": "2017-11-16", "close": 11760.0, "volume": 6.0}, {"date": "2017-11-17", "close": 12200.0, "volume": 13.0}, {"date": "2017-11-20", "close": 11920.0, "volume": 2.0}, {"date": "2017-11-21", "close": 10400.0, "volume": 14.0}, {"date": "2017-11-22", "close": 12120.4, "volume": 12.0}, {"date": "2017-11-24", "close": 11200.4, "volume": 8.0}, {"date": "2017-11-27", "close": 11520.0, "volume": 2.0}, {"date": "2017-11-28", "close": 11200.0, "volume": 28.0}, {"date": "2017-11-29", "close": 10600.0, "volume": 16.0}, {"date": "2017-11-30", "close": 11360.0, "volume": 10.0}, {"date": "2017-12-01", "close": 11600.0, "volume": 5.0}, {"date": "2017-12-04", "close": 11930.8, "volume": 6.0}, {"date": "2017-12-05", "close": 11000.0, "volume": 5.0}, {"date": "2017-12-06", "close": 11000.0, "volume": 2.0}, {"date": "2017-12-07", "close": 10320.0, "volume": 2.0}, {"date": "2017-12-08", "close": 10200.0, "volume": 6.0}, {"date": "2017-12-11", "close": 11160.0, "volume": 14.0}, {"date": "2017-12-12", "close": 10040.0, "volume": 184.0}, {"date": "2017-12-13", "close": 10600.0, "volume": 27.0}, {"date": "2017-12-14", "close": 11160.0, "volume": 12.0}, {"date": "2017-12-15", "close": 9800.0, "volume": 426.0}, {"date": "2017-12-18", "close": 9960.0, "volume": 37.0}, {"date": "2017-12-19", "close": 9440.0, "volume": 46.0}, {"date": "2017-12-20", "close": 8840.0, "volume": 26.0}, {"date": "2017-12-21", "close": 8520.0, "volume": 15.0}, {"date": "2017-12-22", "close": 8800.0, "volume": 12.0}, {"date": "2017-12-26", "close": 8600.0, "volume": 17.0}, {"date": "2017-12-27", "close": 8400.0, "volume": 12.0}, {"date": "2017-12-28", "close": 8880.0, "volume": 9.0}, {"date": "2017-12-29", "close": 8920.0, "volume": 9.0}, {"date": "2018-01-02", "close": 9240.0, "volume": 6.0}, {"date": "2018-01-03", "close": 10080.0, "volume": 10.0}, {"date": "2018-01-04", "close": 10199.6, "volume": 6.0}, {"date": "2018-01-05", "close": 10320.0, "volume": 7.0}, {"date": "2018-01-08", "close": 9880.0, "volume": 4.0}, {"date": "2018-01-09", "close": 9440.0, "volume": 4.0}, {"date": "2018-01-10", "close": 9679.6, "volume": 3.0}, {"date": "2018-01-11", "close": 9600.0, "volume": 4.0}, {"date": "2018-01-12", "close": 11239.6, "volume": 63.0}, {"date": "2018-01-16", "close": 13720.4, "volume": 168.0}, {"date": "2018-01-17", "close": 15160.0, "volume": 70.0}, {"date": "2018-01-18", "close": 14520.0, "volume": 70.0}, {"date": "2018-01-19", "close": 13640.0, "volume": 22.0}, {"date": "2018-01-22", "close": 13000.0, "volume": 13.0}, {"date": "2018-01-23", "close": 13480.0, "volume": 11.0}, {"date": "2018-01-24", "close": 14174.8, "volume": 23.0}, {"date": "2018-01-25", "close": 14600.0, "volume": 11.0}, {"date": "2018-01-26", "close": 14240.0, "volume": 16.0}, {"date": "2018-01-29", "close": 12760.0, "volume": 14.0}, {"date": "2018-01-30", "close": 11960.0, "volume": 30.0}, {"date": "2018-01-31", "close": 11640.0, "volume": 4.0}, {"date": "2018-02-01", "close": 10880.0, "volume": 4.0}, {"date": "2018-02-02", "close": 10600.0, "volume": 7.0}, {"date": "2018-02-05", "close": 11760.0, "volume": 29.0}, {"date": "2018-02-06", "close": 11280.0, "volume": 3.0}, {"date": "2018-02-07", "close": 11600.0, "volume": 2.0}, {"date": "2018-02-08", "close": 11000.0, "volume": 5.0}, {"date": "2018-02-09", "close": 8000.0, "volume": 70.0}, {"date": "2018-02-12", "close": 7160.0, "volume": 21.0}, {"date": "2018-02-13", "close": 5280.0, "volume": 93.0}, {"date": "2018-02-14", "close": 5000.0, "volume": 32.0}, {"date": "2018-02-15", "close": 5360.0, "volume": 50.0}, {"date": "2018-02-16", "close": 5360.0, "volume": 12.0}, {"date": "2018-02-20", "close": 5040.0, "volume": 14.0}, {"date": "2018-02-21", "close": 4640.0, "volume": 456.0}, {"date": "2018-02-22", "close": 4000.0, "volume": 60.0}, {"date": "2018-02-23", "close": 3440.0, "volume": 97.0}, {"date": "2018-02-26", "close": 2720.0, "volume": 107.0}, {"date": "2018-02-27", "close": 1960.0, "volume": 114.0}, {"date": "2018-02-28", "close": 2563.6, "volume": 524.0}, {"date": "2018-03-01", "close": 2224.0, "volume": 154.0}, {"date": "2018-03-02", "close": 1580.0, "volume": 2028.0}, {"date": "2018-03-05", "close": 1672.0, "volume": 500.0}, {"date": "2018-03-06", "close": 1680.0, "volume": 458.0}, {"date": "2018-03-07", "close": 1648.0, "volume": 613.0}, {"date": "2018-03-08", "close": 1611.6, "volume": 413.0}, {"date": "2018-03-09", "close": 1561.2, "volume": 305.0}, {"date": "2018-03-12", "close": 1620.0, "volume": 178.0}, {"date": "2018-03-13", "close": 1624.0, "volume": 203.0}, {"date": "2018-03-14", "close": 1720.0, "volume": 1041.0}, {"date": "2018-03-15", "close": 1660.0, "volume": 701.0}, {"date": "2018-03-16", "close": 1720.0, "volume": 550.0}, {"date": "2018-03-19", "close": 1711.6, "volume": 289.0}, {"date": "2018-03-20", "close": 1795.6, "volume": 2653.0}, {"date": "2018-03-21", "close": 1710.0, "volume": 1072.0}, {"date": "2018-03-22", "close": 1697.6, "volume": 469.0}, {"date": "2018-03-23", "close": 1940.0, "volume": 1394.0}, {"date": "2018-03-26", "close": 2399.6, "volume": 3365.0}, {"date": "2018-03-27", "close": 2880.0, "volume": 5695.0}, {"date": "2018-03-28", "close": 2379.6, "volume": 2650.0}, {"date": "2018-03-29", "close": 2548.0, "volume": 1322.0}, {"date": "2018-04-02", "close": 2398.0, "volume": 590.0}, {"date": "2018-04-03", "close": 2144.0, "volume": 1013.0}, {"date": "2018-04-04", "close": 1942.0, "volume": 861.0}, {"date": "2018-04-05", "close": 2117.2, "volume": 402.0}, {"date": "2018-04-06", "close": 2220.0, "volume": 1097.0}, {"date": "2018-04-09", "close": 2516.4, "volume": 919.0}, {"date": "2018-04-10", "close": 2480.0, "volume": 650.0}, {"date": "2018-04-11", "close": 2304.0, "volume": 452.0}, {"date": "2018-04-12", "close": 2120.0, "volume": 490.0}, {"date": "2018-04-13", "close": 2070.0, "volume": 438.0}, {"date": "2018-04-16", "close": 2031.2, "volume": 361.0}, {"date": "2018-04-17", "close": 2084.0, "volume": 401.0}, {"date": "2018-04-18", "close": 2120.0, "volume": 432.0}, {"date": "2018-04-19", "close": 2444.0, "volume": 1528.0}, {"date": "2018-04-20", "close": 2344.0, "volume": 808.0}, {"date": "2018-04-23", "close": 2278.4, "volume": 497.0}, {"date": "2018-04-24", "close": 2320.0, "volume": 978.0}, {"date": "2018-04-25", "close": 2240.0, "volume": 576.0}, {"date": "2018-04-26", "close": 2240.0, "volume": 483.0}, {"date": "2018-04-27", "close": 2270.8, "volume": 406.0}, {"date": "2018-04-30", "close": 1860.0, "volume": 1226.0}, {"date": "2018-05-01", "close": 1664.0, "volume": 845.0}, {"date": "2018-05-02", "close": 1563.916, "volume": 1035.0}, {"date": "2018-05-03", "close": 1630.4, "volume": 360.0}, {"date": "2018-05-04", "close": 1639.2, "volume": 219.0}, {"date": "2018-05-07", "close": 1713.6, "volume": 210.0}, {"date": "2018-05-08", "close": 1600.0, "volume": 151.0}, {"date": "2018-05-09", "close": 1544.0, "volume": 169.0}, {"date": "2018-05-10", "close": 1444.8, "volume": 259.0}, {"date": "2018-05-11", "close": 1305.2, "volume": 362.0}, {"date": "2018-05-14", "close": 1576.0, "volume": 777.0}, {"date": "2018-05-15", "close": 1634.8, "volume": 2424.0}, {"date": "2018-05-16", "close": 1544.0, "volume": 658.0}, {"date": "2018-05-17", "close": 1520.0, "volume": 336.0}, {"date": "2018-05-18", "close": 1480.0, "volume": 395.0}, {"date": "2018-05-21", "close": 1426.0, "volume": 290.0}, {"date": "2018-05-22", "close": 1382.4, "volume": 543.0}, {"date": "2018-05-23", "close": 1316.8, "volume": 320.0}, {"date": "2018-05-24", "close": 1420.4, "volume": 283.0}, {"date": "2018-05-25", "close": 1421.2, "volume": 172.0}, {"date": "2018-05-29", "close": 1399.6, "volume": 150.0}, {"date": "2018-05-30", "close": 1358.0, "volume": 197.0}, {"date": "2018-05-31", "close": 1364.0, "volume": 96.0}, {"date": "2018-06-01", "close": 1360.0, "volume": 196.0}, {"date": "2018-06-04", "close": 1350.0, "volume": 153.0}, {"date": "2018-06-05", "close": 1328.0, "volume": 257.0}, {"date": "2018-06-06", "close": 1240.0, "volume": 506.0}, {"date": "2018-06-07", "close": 1223.2, "volume": 290.0}, {"date": "2018-06-08", "close": 1181.2, "volume": 250.0}, {"date": "2018-06-11", "close": 1272.0, "volume": 181.0}, {"date": "2018-06-12", "close": 1540.0, "volume": 3811.0}, {"date": "2018-06-13", "close": 1580.4, "volume": 5009.0}, {"date": "2018-06-14", "close": 1432.0, "volume": 1060.0}, {"date": "2018-06-15", "close": 1436.0, "volume": 235.0}, {"date": "2018-06-18", "close": 1327.2, "volume": 314.0}, {"date": "2018-06-19", "close": 1344.0, "volume": 224.0}, {"date": "2018-06-20", "close": 1324.4, "volume": 208.0}, {"date": "2018-06-21", "close": 1330.0, "volume": 174.0}, {"date": "2018-06-22", "close": 1250.0, "volume": 122.0}, {"date": "2018-06-25", "close": 1219.2, "volume": 106.0}, {"date": "2018-06-26", "close": 1228.0, "volume": 119.0}, {"date": "2018-06-27", "close": 1199.68, "volume": 105.0}, {"date": "2018-06-28", "close": 1064.844, "volume": 329.0}, {"date": "2018-06-29", "close": 1049.6, "volume": 218.0}, {"date": "2018-07-02", "close": 1059.6, "volume": 276.0}, {"date": "2018-07-03", "close": 1032.0, "volume": 65.0}, {"date": "2018-07-05", "close": 1060.0, "volume": 469.0}, {"date": "2018-07-06", "close": 1100.8, "volume": 174.0}, {"date": "2018-07-09", "close": 1128.0, "volume": 188.0}, {"date": "2018-07-10", "close": 1162.4, "volume": 189.0}, {"date": "2018-07-11", "close": 1190.4, "volume": 193.0}, {"date": "2018-07-12", "close": 1180.0, "volume": 131.0}, {"date": "2018-07-13", "close": 1157.524, "volume": 73.0}, {"date": "2018-07-16", "close": 1160.0, "volume": 168.0}, {"date": "2018-07-17", "close": 1076.0, "volume": 213.0}, {"date": "2018-07-18", "close": 1151.22, "volume": 92.0}, {"date": "2018-07-19", "close": 1120.0, "volume": 128.0}, {"date": "2018-07-20", "close": 1176.768, "volume": 152.0}, {"date": "2018-07-23", "close": 1124.0, "volume": 87.0}, {"date": "2018-07-24", "close": 1085.2, "volume": 142.0}, {"date": "2018-07-25", "close": 1125.2, "volume": 688.0}, {"date": "2018-07-26", "close": 1148.0, "volume": 283.0}, {"date": "2018-07-27", "close": 1144.8, "volume": 89.0}, {"date": "2018-07-30", "close": 1132.0, "volume": 100.0}, {"date": "2018-07-31", "close": 1374.0, "volume": 2433.0}, {"date": "2018-08-01", "close": 1181.6, "volume": 446.0}, {"date": "2018-08-02", "close": 1146.4, "volume": 330.0}, {"date": "2018-08-03", "close": 1280.0, "volume": 418.0}, {"date": "2018-08-06", "close": 1242.0, "volume": 147.0}, {"date": "2018-08-07", "close": 1206.8, "volume": 117.0}, {"date": "2018-08-08", "close": 1204.0, "volume": 82.0}, {"date": "2018-08-09", "close": 1221.2, "volume": 72.0}, {"date": "2018-08-10", "close": 1062.0, "volume": 683.0}, {"date": "2018-08-13", "close": 860.0, "volume": 5148.0}, {"date": "2018-08-14", "close": 864.0, "volume": 506.0}, {"date": "2018-08-15", "close": 912.0, "volume": 747.0}, {"date": "2018-08-16", "close": 844.92, "volume": 211.0}, {"date": "2018-08-17", "close": 908.0, "volume": 1073.0}, {"date": "2018-08-20", "close": 898.0, "volume": 355.0}, {"date": "2018-08-21", "close": 882.0, "volume": 201.0}, {"date": "2018-08-22", "close": 916.0, "volume": 119.0}, {"date": "2018-08-23", "close": 890.0, "volume": 122.0}, {"date": "2018-08-24", "close": 882.0, "volume": 164.0}, {"date": "2018-08-27", "close": 864.0, "volume": 259.0}, {"date": "2018-08-28", "close": 846.0, "volume": 81.0}, {"date": "2018-08-29", "close": 885.78, "volume": 111.0}, {"date": "2018-08-30", "close": 900.0, "volume": 41.0}, {"date": "2018-08-31", "close": 862.0, "volume": 99.0}, {"date": "2018-09-04", "close": 845.62, "volume": 173.0}, {"date": "2018-09-05", "close": 790.0, "volume": 185.0}, {"date": "2018-09-06", "close": 799.6, "volume": 695.0}, {"date": "2018-09-07", "close": 750.0, "volume": 1061.0}, {"date": "2018-09-10", "close": 608.0, "volume": 1532.0}, {"date": "2018-09-11", "close": 592.0, "volume": 393.0}, {"date": "2018-09-12", "close": 567.6, "volume": 412.0}, {"date": "2018-09-13", "close": 588.0, "volume": 215.0}, {"date": "2018-09-14", "close": 604.0, "volume": 290.0}, {"date": "2018-09-17", "close": 565.66, "volume": 223.0}, {"date": "2018-09-18", "close": 546.0, "volume": 165.0}, {"date": "2018-09-19", "close": 600.0, "volume": 309.0}, {"date": "2018-09-20", "close": 680.0, "volume": 8181.0}, {"date": "2018-09-21", "close": 560.0, "volume": 1319.0}, {"date": "2018-09-24", "close": 522.0, "volume": 1681.0}, {"date": "2018-09-25", "close": 534.0, "volume": 686.0}, {"date": "2018-09-26", "close": 482.0, "volume": 871.0}, {"date": "2018-09-27", "close": 488.0, "volume": 281.0}, {"date": "2018-09-28", "close": 552.0, "volume": 14003.0}, {"date": "2018-10-01", "close": 534.0, "volume": 1288.0}, {"date": "2018-10-02", "close": 526.0, "volume": 2644.0}, {"date": "2018-10-03", "close": 502.0, "volume": 2742.0}, {"date": "2018-10-04", "close": 404.0, "volume": 3745.0}, {"date": "2018-10-05", "close": 258.0, "volume": 10669.0}, {"date": "2018-10-08", "close": 244.0, "volume": 1883.0}, {"date": "2018-10-09", "close": 224.0, "volume": 2294.0}, {"date": "2018-10-10", "close": 224.0, "volume": 2830.0}, {"date": "2018-10-11", "close": 224.0, "volume": 1842.0}, {"date": "2018-10-12", "close": 224.0, "volume": 1711.0}, {"date": "2018-10-15", "close": 238.0, "volume": 1604.0}, {"date": "2018-10-16", "close": 242.0, "volume": 1746.0}, {"date": "2018-10-17", "close": 246.0, "volume": 1067.0}, {"date": "2018-10-18", "close": 246.0, "volume": 1016.0}, {"date": "2018-10-19", "close": 242.0, "volume": 1129.0}, {"date": "2018-10-22", "close": 254.0, "volume": 5809.0}, {"date": "2018-10-23", "close": 241.04, "volume": 1564.0}, {"date": "2018-10-24", "close": 222.0, "volume": 1856.0}, {"date": "2018-10-25", "close": 214.0, "volume": 634.0}, {"date": "2018-10-26", "close": 244.0, "volume": 1643.0}, {"date": "2018-10-29", "close": 236.0, "volume": 1599.0}, {"date": "2018-10-30", "close": 208.0, "volume": 1846.0}, {"date": "2018-10-31", "close": 212.0, "volume": 449.0}, {"date": "2018-11-01", "close": 228.0, "volume": 929.0}, {"date": "2018-11-02", "close": 228.0, "volume": 558.0}, {"date": "2018-11-05", "close": 222.0, "volume": 62979.0}, {"date": "2018-11-06", "close": 216.0, "volume": 5972.0}, {"date": "2018-11-07", "close": 222.0, "volume": 5003.0}, {"date": "2018-11-08", "close": 210.0, "volume": 4326.0}, {"date": "2018-11-09", "close": 187.24, "volume": 5300.0}, {"date": "2018-11-12", "close": 187.48, "volume": 4113.0}, {"date": "2018-11-13", "close": 214.0, "volume": 5078.0}, {"date": "2018-11-14", "close": 212.0, "volume": 2339.0}, {"date": "2018-11-15", "close": 200.02, "volume": 1677.0}, {"date": "2018-11-16", "close": 190.0, "volume": 961.0}, {"date": "2018-11-19", "close": 176.72, "volume": 1294.0}, {"date": "2018-11-20", "close": 176.0, "volume": 880.0}, {"date": "2018-11-21", "close": 175.6, "volume": 1732.0}, {"date": "2018-11-23", "close": 174.0, "volume": 840.0}, {"date": "2018-11-26", "close": 178.0, "volume": 1458.0}, {"date": "2018-11-27", "close": 174.94, "volume": 345.0}, {"date": "2018-11-28", "close": 176.0, "volume": 1390.0}, {"date": "2018-11-29", "close": 175.94, "volume": 505.0}, {"date": "2018-11-30", "close": 202.0, "volume": 11835.0}, {"date": "2018-12-03", "close": 208.0, "volume": 3211.0}, {"date": "2018-12-04", "close": 216.0, "volume": 2918.0}, {"date": "2018-12-06", "close": 208.0, "volume": 1623.0}, {"date": "2018-12-07", "close": 194.2, "volume": 1002.0}, {"date": "2018-12-10", "close": 183.5, "volume": 1272.0}, {"date": "2018-12-11", "close": 177.9246, "volume": 469.0}, {"date": "2018-12-12", "close": 180.5, "volume": 367.0}, {"date": "2018-12-13", "close": 183.7, "volume": 817.0}, {"date": "2018-12-14", "close": 180.8, "volume": 339.0}, {"date": "2018-12-17", "close": 176.52, "volume": 425.0}, {"date": "2018-12-18", "close": 179.98, "volume": 622.0}, {"date": "2018-12-19", "close": 172.04, "volume": 478.0}, {"date": "2018-12-20", "close": 160.0, "volume": 998.0}, {"date": "2018-12-21", "close": 157.94, "volume": 793.0}, {"date": "2018-12-24", "close": 138.02, "volume": 646.0}, {"date": "2018-12-26", "close": 152.32, "volume": 1029.0}, {"date": "2018-12-27", "close": 154.84, "volume": 503.0}, {"date": "2018-12-28", "close": 156.2, "volume": 843.0}, {"date": "2018-12-31", "close": 158.48, "volume": 856.0}, {"date": "2019-01-02", "close": 160.02, "volume": 519.0}, {"date": "2019-01-03", "close": 165.9, "volume": 557.0}, {"date": "2019-01-04", "close": 170.0, "volume": 372.0}, {"date": "2019-01-07", "close": 182.0, "volume": 656.0}, {"date": "2019-01-08", "close": 184.5568, "volume": 258.0}, {"date": "2019-01-09", "close": 188.02, "volume": 221.0}, {"date": "2019-01-10", "close": 198.0, "volume": 1401.0}, {"date": "2019-01-11", "close": 193.0, "volume": 555.0}, {"date": "2019-01-14", "close": 184.42, "volume": 326.0}, {"date": "2019-01-15", "close": 212.0, "volume": 13119.0}, {"date": "2019-01-16", "close": 194.0, "volume": 1616.0}, {"date": "2019-01-17", "close": 200.0, "volume": 957.0}, {"date": "2019-01-18", "close": 210.0, "volume": 1119.0}, {"date": "2019-01-22", "close": 214.0, "volume": 1656.0}, {"date": "2019-01-23", "close": 200.0, "volume": 757.0}, {"date": "2019-01-24", "close": 200.0, "volume": 310.0}, {"date": "2019-01-25", "close": 224.0, "volume": 3962.0}, {"date": "2019-01-28", "close": 214.0, "volume": 971.0}, {"date": "2019-01-29", "close": 228.0, "volume": 1899.0}, {"date": "2019-01-30", "close": 236.0, "volume": 3594.0}, {"date": "2019-01-31", "close": 236.0, "volume": 2377.0}, {"date": "2019-02-01", "close": 248.0, "volume": 2145.0}, {"date": "2019-02-04", "close": 268.0, "volume": 4553.0}, {"date": "2019-02-05", "close": 270.0, "volume": 1956.0}, {"date": "2019-02-06", "close": 264.0, "volume": 2875.0}, {"date": "2019-02-07", "close": 214.0, "volume": 5769.0}, {"date": "2019-02-08", "close": 206.0, "volume": 1286.0}, {"date": "2019-02-11", "close": 206.0, "volume": 1728.0}, {"date": "2019-02-12", "close": 208.0, "volume": 1250.0}, {"date": "2019-02-13", "close": 224.0, "volume": 1488.0}, {"date": "2019-02-14", "close": 208.0, "volume": 826.0}, {"date": "2019-02-15", "close": 214.0, "volume": 391.0}, {"date": "2019-02-19", "close": 217.32, "volume": 755.0}, {"date": "2019-02-20", "close": 216.0, "volume": 495.0}, {"date": "2019-02-21", "close": 220.0, "volume": 893.0}, {"date": "2019-02-22", "close": 234.0, "volume": 1446.0}, {"date": "2019-02-25", "close": 246.0, "volume": 1082.0}, {"date": "2019-02-26", "close": 240.0, "volume": 659.0}, {"date": "2019-02-27", "close": 238.0, "volume": 578.0}, {"date": "2019-02-28", "close": 234.0, "volume": 303.0}, {"date": "2019-03-01", "close": 232.0, "volume": 236.0}, {"date": "2019-03-04", "close": 212.0, "volume": 2176.0}, {"date": "2019-03-05", "close": 220.0, "volume": 437.0}, {"date": "2019-03-06", "close": 284.0, "volume": 97022.0}, {"date": "2019-03-07", "close": 280.0, "volume": 10967.0}, {"date": "2019-03-08", "close": 282.0, "volume": 7769.0}, {"date": "2019-03-11", "close": 288.0, "volume": 3659.0}, {"date": "2019-03-12", "close": 318.0, "volume": 5854.0}, {"date": "2019-03-13", "close": 328.0, "volume": 5215.0}, {"date": "2019-03-14", "close": 320.0, "volume": 2085.0}, {"date": "2019-03-15", "close": 302.0, "volume": 2134.0}, {"date": "2019-03-18", "close": 344.0, "volume": 4435.0}, {"date": "2019-03-19", "close": 408.0, "volume": 52786.0}, {"date": "2019-03-20", "close": 406.0, "volume": 12995.0}, {"date": "2019-03-21", "close": 380.0, "volume": 3407.0}, {"date": "2019-03-22", "close": 358.0, "volume": 3690.0}, {"date": "2019-03-25", "close": 320.0, "volume": 3470.0}, {"date": "2019-03-26", "close": 322.0, "volume": 1139.0}, {"date": "2019-03-27", "close": 338.0, "volume": 2273.0}, {"date": "2019-03-28", "close": 346.0, "volume": 1909.0}, {"date": "2019-03-29", "close": 334.0, "volume": 1861.0}, {"date": "2019-04-01", "close": 336.0, "volume": 1046.0}, {"date": "2019-04-02", "close": 344.0, "volume": 1102.0}, {"date": "2019-04-03", "close": 366.0, "volume": 5380.0}, {"date": "2019-04-04", "close": 359.46, "volume": 1313.0}, {"date": "2019-04-05", "close": 382.0, "volume": 1841.0}, {"date": "2019-04-08", "close": 388.0, "volume": 1502.0}, {"date": "2019-04-09", "close": 386.0, "volume": 770.0}, {"date": "2019-04-10", "close": 372.0, "volume": 1953.0}, {"date": "2019-04-11", "close": 390.0, "volume": 1707.0}, {"date": "2019-04-12", "close": 400.0, "volume": 1639.0}, {"date": "2019-04-15", "close": 395.98, "volume": 1046.0}, {"date": "2019-04-16", "close": 414.0, "volume": 1892.0}, {"date": "2019-04-17", "close": 400.0, "volume": 2079.0}, {"date": "2019-04-18", "close": 366.0, "volume": 2286.0}, {"date": "2019-04-22", "close": 374.0, "volume": 1285.0}, {"date": "2019-04-23", "close": 382.0, "volume": 2777.0}, {"date": "2019-04-24", "close": 398.0, "volume": 1646.0}, {"date": "2019-04-25", "close": 394.0, "volume": 815.0}, {"date": "2019-04-26", "close": 396.0, "volume": 641.0}, {"date": "2019-04-29", "close": 388.4, "volume": 1276.0}, {"date": "2019-04-30", "close": 410.0, "volume": 2166.0}, {"date": "2019-05-01", "close": 406.0, "volume": 847.0}, {"date": "2019-05-02", "close": 418.0, "volume": 1123.0}, {"date": "2019-05-03", "close": 448.0, "volume": 3859.0}, {"date": "2019-05-06", "close": 464.0, "volume": 2319.0}, {"date": "2019-05-07", "close": 454.0, "volume": 3013.0}, {"date": "2019-05-08", "close": 464.0, "volume": 684.0}, {"date": "2019-05-09", "close": 446.0, "volume": 1242.0}, {"date": "2019-05-10", "close": 442.0, "volume": 1123.0}, {"date": "2019-05-13", "close": 446.0, "volume": 959.0}, {"date": "2019-05-14", "close": 434.0, "volume": 28849.0}, {"date": "2019-05-15", "close": 416.0, "volume": 3272.0}, {"date": "2019-05-16", "close": 386.0, "volume": 2483.0}, {"date": "2019-05-17", "close": 380.0, "volume": 2574.0}, {"date": "2019-05-20", "close": 360.0, "volume": 1566.0}, {"date": "2019-05-21", "close": 382.0, "volume": 1165.0}, {"date": "2019-05-22", "close": 398.0, "volume": 897.0}, {"date": "2019-05-23", "close": 374.0, "volume": 1169.0}, {"date": "2019-05-24", "close": 378.0, "volume": 431.0}, {"date": "2019-05-28", "close": 366.0, "volume": 531.0}, {"date": "2019-05-29", "close": 358.0, "volume": 953.0}, {"date": "2019-05-30", "close": 342.0, "volume": 1240.0}, {"date": "2019-05-31", "close": 322.0, "volume": 1334.0}, {"date": "2019-06-03", "close": 304.0, "volume": 935.0}, {"date": "2019-06-04", "close": 350.0, "volume": 1146.0}, {"date": "2019-06-05", "close": 342.0, "volume": 768.0}, {"date": "2019-06-06", "close": 324.0, "volume": 632.0}, {"date": "2019-06-07", "close": 340.0, "volume": 417.0}, {"date": "2019-06-10", "close": 340.0, "volume": 385.0}, {"date": "2019-06-11", "close": 346.02, "volume": 414.0}, {"date": "2019-06-12", "close": 362.0, "volume": 647.0}, {"date": "2019-06-13", "close": 352.0, "volume": 420.0}, {"date": "2019-06-14", "close": 347.0, "volume": 212.0}, {"date": "2019-06-17", "close": 362.0, "volume": 384.0}, {"date": "2019-06-18", "close": 380.0, "volume": 698.0}, {"date": "2019-06-19", "close": 374.0, "volume": 317.0}, {"date": "2019-06-20", "close": 374.12, "volume": 639.0}, {"date": "2019-06-21", "close": 368.0, "volume": 287.0}, {"date": "2019-06-24", "close": 362.6, "volume": 304.0}, {"date": "2019-06-25", "close": 366.0, "volume": 198.0}, {"date": "2019-06-26", "close": 348.0, "volume": 443.0}, {"date": "2019-06-27", "close": 361.0, "volume": 274.0}, {"date": "2019-06-28", "close": 378.0, "volume": 718.0}, {"date": "2019-07-01", "close": 384.0, "volume": 623.0}, {"date": "2019-07-02", "close": 374.0, "volume": 427.0}, {"date": "2019-07-03", "close": 368.0, "volume": 103.0}, {"date": "2019-07-05", "close": 370.0, "volume": 190.0}, {"date": "2019-07-08", "close": 390.0, "volume": 16838.0}, {"date": "2019-07-09", "close": 378.0, "volume": 1305.0}, {"date": "2019-07-10", "close": 362.0, "volume": 1272.0}, {"date": "2019-07-11", "close": 356.0, "volume": 844.0}, {"date": "2019-07-12", "close": 356.0, "volume": 811.0}, {"date": "2019-07-15", "close": 354.0, "volume": 246.0}, {"date": "2019-07-16", "close": 364.0, "volume": 452.0}, {"date": "2019-07-17", "close": 355.0, "volume": 899.0}, {"date": "2019-07-18", "close": 344.0, "volume": 599.0}, {"date": "2019-07-19", "close": 340.0, "volume": 642.0}, {"date": "2019-07-22", "close": 338.0, "volume": 677.0}, {"date": "2019-07-23", "close": 342.0, "volume": 471.0}, {"date": "2019-07-24", "close": 342.0, "volume": 430.0}, {"date": "2019-07-25", "close": 332.0, "volume": 494.0}, {"date": "2019-07-26", "close": 326.0, "volume": 528.0}, {"date": "2019-07-29", "close": 318.0, "volume": 1007.0}, {"date": "2019-07-30", "close": 320.0, "volume": 5073.0}, {"date": "2019-07-31", "close": 312.0, "volume": 770.0}, {"date": "2019-08-01", "close": 302.0, "volume": 722.0}, {"date": "2019-08-02", "close": 278.0, "volume": 988.0}, {"date": "2019-08-05", "close": 274.0, "volume": 1402.0}, {"date": "2019-08-06", "close": 272.0, "volume": 903.0}, {"date": "2019-08-07", "close": 266.0, "volume": 588.0}, {"date": "2019-08-08", "close": 280.0, "volume": 503.0}, {"date": "2019-08-09", "close": 274.0, "volume": 387.0}, {"date": "2019-08-12", "close": 274.0, "volume": 441.0}, {"date": "2019-08-13", "close": 278.0, "volume": 484.0}, {"date": "2019-08-14", "close": 276.5, "volume": 280.0}, {"date": "2019-08-15", "close": 266.0, "volume": 271.0}, {"date": "2019-08-16", "close": 266.0, "volume": 136.0}, {"date": "2019-08-19", "close": 284.0, "volume": 326.0}, {"date": "2019-08-20", "close": 281.0, "volume": 243.0}, {"date": "2019-08-21", "close": 282.0, "volume": 165.0}, {"date": "2019-08-22", "close": 276.0, "volume": 237.0}, {"date": "2019-08-23", "close": 270.0, "volume": 385.0}, {"date": "2019-08-26", "close": 264.0, "volume": 173.0}, {"date": "2019-08-27", "close": 264.0, "volume": 837.0}, {"date": "2019-08-28", "close": 272.0, "volume": 238.0}, {"date": "2019-08-29", "close": 276.0, "volume": 442.0}, {"date": "2019-08-30", "close": 278.96, "volume": 265.0}, {"date": "2019-09-03", "close": 276.0, "volume": 217.0}, {"date": "2019-09-04", "close": 274.0, "volume": 225.0}, {"date": "2019-09-05", "close": 266.0, "volume": 448.0}, {"date": "2019-09-06", "close": 264.0, "volume": 186.0}, {"date": "2019-09-09", "close": 266.0, "volume": 154.0}, {"date": "2019-09-10", "close": 280.0, "volume": 1486.0}, {"date": "2019-09-11", "close": 282.0, "volume": 671.0}, {"date": "2019-09-12", "close": 278.5, "volume": 913.0}, {"date": "2019-09-13", "close": 286.0, "volume": 919.0}, {"date": "2019-09-16", "close": 288.0, "volume": 399.0}, {"date": "2019-09-17", "close": 292.0, "volume": 674.0}, {"date": "2019-09-18", "close": 284.0, "volume": 2192.0}, {"date": "2019-09-19", "close": 278.0, "volume": 829.0}, {"date": "2019-09-20", "close": 270.0, "volume": 408.0}, {"date": "2019-09-23", "close": 280.0, "volume": 305.0}, {"date": "2019-09-24", "close": 284.0, "volume": 2189.0}, {"date": "2019-09-25", "close": 276.0, "volume": 824.0}, {"date": "2019-09-26", "close": 276.0, "volume": 723.0}, {"date": "2019-09-27", "close": 246.0, "volume": 1289.0}, {"date": "2019-09-30", "close": 242.0, "volume": 898.0}, {"date": "2019-10-01", "close": 230.0, "volume": 746.0}, {"date": "2019-10-02", "close": 224.0, "volume": 527.0}, {"date": "2019-10-03", "close": 218.0, "volume": 467.0}, {"date": "2019-10-04", "close": 200.0, "volume": 682.0}, {"date": "2019-10-07", "close": 202.0, "volume": 824.0}, {"date": "2019-10-08", "close": 198.26, "volume": 356.0}, {"date": "2019-10-09", "close": 206.0, "volume": 438.0}, {"date": "2019-10-10", "close": 208.0, "volume": 207.0}, {"date": "2019-10-11", "close": 242.0, "volume": 1043.0}, {"date": "2019-10-14", "close": 242.0, "volume": 772.0}, {"date": "2019-10-15", "close": 244.0, "volume": 239.0}, {"date": "2019-10-16", "close": 270.0, "volume": 803.0}, {"date": "2019-10-17", "close": 246.0, "volume": 1150.0}, {"date": "2019-10-18", "close": 238.0, "volume": 561.0}, {"date": "2019-10-21", "close": 226.0, "volume": 322.0}, {"date": "2019-10-22", "close": 232.0, "volume": 416.0}, {"date": "2019-10-23", "close": 228.0, "volume": 165.0}, {"date": "2019-10-24", "close": 226.02, "volume": 150.0}, {"date": "2019-10-25", "close": 224.0, "volume": 191.0}, {"date": "2019-10-28", "close": 210.0, "volume": 422.0}, {"date": "2019-10-29", "close": 214.0, "volume": 334.0}, {"date": "2019-10-30", "close": 206.0, "volume": 616.0}, {"date": "2019-10-31", "close": 206.0, "volume": 147.0}, {"date": "2019-11-01", "close": 206.0, "volume": 494.0}, {"date": "2019-11-04", "close": 214.0, "volume": 520.0}, {"date": "2019-11-05", "close": 210.0, "volume": 839.0}, {"date": "2019-11-06", "close": 208.0, "volume": 328.0}, {"date": "2019-11-07", "close": 194.0, "volume": 1096.0}, {"date": "2019-11-08", "close": 199.44, "volume": 1024.0}, {"date": "2019-11-11", "close": 202.0, "volume": 486.0}, {"date": "2019-11-12", "close": 200.0, "volume": 318.0}, {"date": "2019-11-13", "close": 212.0, "volume": 413.0}, {"date": "2019-11-14", "close": 196.0, "volume": 376.0}, {"date": "2019-11-15", "close": 166.0, "volume": 1669.0}, {"date": "2019-11-18", "close": 158.458, "volume": 602.0}, {"date": "2019-11-19", "close": 152.944, "volume": 827.0}, {"date": "2019-11-20", "close": 149.82, "volume": 449.0}, {"date": "2019-11-21", "close": 151.0, "volume": 597.0}, {"date": "2019-11-22", "close": 144.0, "volume": 339.0}, {"date": "2019-11-25", "close": 144.02, "volume": 117.0}, {"date": "2019-11-26", "close": 152.0, "volume": 431.0}, {"date": "2019-11-27", "close": 164.02, "volume": 554.0}, {"date": "2019-11-29", "close": 167.76, "volume": 158.0}, {"date": "2019-12-02", "close": 161.88, "volume": 631.0}, {"date": "2019-12-03", "close": 164.02, "volume": 116.0}, {"date": "2019-12-04", "close": 165.98, "volume": 195.0}, {"date": "2019-12-05", "close": 160.0, "volume": 237.0}, {"date": "2019-12-06", "close": 147.8, "volume": 1412.0}, {"date": "2019-12-09", "close": 133.88, "volume": 1311.0}, {"date": "2019-12-10", "close": 138.2, "volume": 714.0}, {"date": "2019-12-11", "close": 138.22, "volume": 228.0}, {"date": "2019-12-12", "close": 165.14, "volume": 1540.0}, {"date": "2019-12-13", "close": 182.6, "volume": 1139.0}, {"date": "2019-12-16", "close": 166.6, "volume": 278.0}, {"date": "2019-12-17", "close": 160.0, "volume": 827.0}, {"date": "2019-12-18", "close": 158.62, "volume": 300.0}, {"date": "2019-12-19", "close": 166.0, "volume": 1489.0}, {"date": "2019-12-20", "close": 171.04, "volume": 639.0}, {"date": "2019-12-23", "close": 184.76, "volume": 1149.0}, {"date": "2019-12-24", "close": 210.0, "volume": 1673.0}, {"date": "2019-12-26", "close": 203.46, "volume": 956.0}, {"date": "2019-12-27", "close": 196.94, "volume": 563.0}, {"date": "2019-12-30", "close": 188.1, "volume": 641.0}, {"date": "2019-12-31", "close": 194.5, "volume": 886.0}, {"date": "2020-01-02", "close": 208.0, "volume": 844.0}, {"date": "2020-01-03", "close": 200.0, "volume": 294.0}, {"date": "2020-01-06", "close": 193.04, "volume": 521.0}, {"date": "2020-01-07", "close": 181.56, "volume": 663.0}, {"date": "2020-01-08", "close": 179.38, "volume": 320.0}, {"date": "2020-01-09", "close": 169.74, "volume": 348.0}, {"date": "2020-01-10", "close": 159.02, "volume": 1258.0}, {"date": "2020-01-13", "close": 162.072, "volume": 408.0}, {"date": "2020-01-14", "close": 164.0, "volume": 1314.0}, {"date": "2020-01-15", "close": 154.4, "volume": 1400.0}, {"date": "2020-01-16", "close": 163.6, "volume": 541.0}, {"date": "2020-01-17", "close": 160.0, "volume": 428.0}, {"date": "2020-01-21", "close": 173.8, "volume": 1354.0}, {"date": "2020-01-22", "close": 164.0, "volume": 1301.0}, {"date": "2020-01-23", "close": 164.0, "volume": 321.0}, {"date": "2020-01-24", "close": 161.0, "volume": 304.0}, {"date": "2020-01-27", "close": 159.2, "volume": 313.0}, {"date": "2020-01-28", "close": 161.6, "volume": 307.0}, {"date": "2020-01-29", "close": 158.42, "volume": 259.0}, {"date": "2020-01-30", "close": 154.0, "volume": 616.0}, {"date": "2020-01-31", "close": 144.6, "volume": 512.0}, {"date": "2020-02-03", "close": 142.2, "volume": 260.0}, {"date": "2020-02-04", "close": 145.18, "volume": 652.0}, {"date": "2020-02-05", "close": 142.0, "volume": 680.0}, {"date": "2020-02-06", "close": 144.0, "volume": 382.0}, {"date": "2020-02-07", "close": 142.0, "volume": 226.0}, {"date": "2020-02-10", "close": 147.6, "volume": 311.0}, {"date": "2020-02-11", "close": 142.76, "volume": 275.0}, {"date": "2020-02-12", "close": 154.0, "volume": 488.0}, {"date": "2020-02-13", "close": 151.2, "volume": 1614.0}, {"date": "2020-02-14", "close": 158.18, "volume": 4798.0}, {"date": "2020-02-18", "close": 157.94, "volume": 2215.0}, {"date": "2020-02-19", "close": 145.0, "volume": 1854.0}, {"date": "2020-02-20", "close": 142.68, "volume": 4901.0}, {"date": "2020-02-21", "close": 150.6, "volume": 7707.0}, {"date": "2020-02-24", "close": 141.0, "volume": 5285.0}, {"date": "2020-02-25", "close": 125.44, "volume": 5780.0}, {"date": "2020-02-26", "close": 124.02, "volume": 1496.0}, {"date": "2020-02-27", "close": 110.0, "volume": 2388.0}, {"date": "2020-02-28", "close": 106.0, "volume": 5623.0}, {"date": "2020-03-02", "close": 108.22, "volume": 1582.0}, {"date": "2020-03-03", "close": 112.0, "volume": 9103.0}, {"date": "2020-03-04", "close": 119.0, "volume": 14703.0}, {"date": "2020-03-05", "close": 104.94, "volume": 7342.0}, {"date": "2020-03-06", "close": 93.12, "volume": 4238.0}, {"date": "2020-03-09", "close": 69.6, "volume": 6537.0}, {"date": "2020-03-10", "close": 410.0, "volume": 920462.0}, {"date": "2020-03-11", "close": 270.0, "volume": 525321.0}, {"date": "2020-03-12", "close": 368.0, "volume": 437609.0}, {"date": "2020-03-13", "close": 230.0, "volume": 255518.0}, {"date": "2020-03-16", "close": 316.0, "volume": 419489.0}, {"date": "2020-03-17", "close": 310.0, "volume": 267418.0}, {"date": "2020-03-18", "close": 294.0, "volume": 102799.0}, {"date": "2020-03-19", "close": 260.0, "volume": 294823.0}, {"date": "2020-03-20", "close": 272.0, "volume": 100023.0}, {"date": "2020-03-23", "close": 374.0, "volume": 613958.0}, {"date": "2020-03-24", "close": 398.0, "volume": 406641.0}, {"date": "2020-03-25", "close": 336.0, "volume": 129628.0}, {"date": "2020-03-26", "close": 320.0, "volume": 78374.0}, {"date": "2020-03-27", "close": 364.0, "volume": 133354.0}, {"date": "2020-03-30", "close": 336.0, "volume": 112519.0}, {"date": "2020-03-31", "close": 300.0, "volume": 77739.0}, {"date": "2020-04-01", "close": 306.0, "volume": 91844.0}, {"date": "2020-04-02", "close": 314.0, "volume": 98446.0}, {"date": "2020-04-03", "close": 324.0, "volume": 81294.0}, {"date": "2020-04-06", "close": 314.0, "volume": 47660.0}, {"date": "2020-04-07", "close": 308.0, "volume": 67408.0}, {"date": "2020-04-08", "close": 304.0, "volume": 45742.0}, {"date": "2020-04-09", "close": 286.0, "volume": 45984.0}, {"date": "2020-04-13", "close": 278.0, "volume": 52728.0}, {"date": "2020-04-14", "close": 314.0, "volume": 129616.0}, {"date": "2020-04-15", "close": 310.0, "volume": 102195.0}, {"date": "2020-04-16", "close": 300.0, "volume": 94008.0}, {"date": "2020-04-17", "close": 276.0, "volume": 82491.0}, {"date": "2020-04-20", "close": 278.0, "volume": 63886.0}, {"date": "2020-04-21", "close": 272.0, "volume": 45872.0}, {"date": "2020-04-22", "close": 248.0, "volume": 47946.0}, {"date": "2020-04-23", "close": 238.0, "volume": 86951.0}, {"date": "2020-04-24", "close": 280.0, "volume": 143275.0}, {"date": "2020-04-27", "close": 404.0, "volume": 660063.0}, {"date": "2020-04-28", "close": 352.0, "volume": 155851.0}, {"date": "2020-04-29", "close": 324.0, "volume": 120571.0}, {"date": "2020-04-30", "close": 328.0, "volume": 162627.0}, {"date": "2020-05-01", "close": 320.0, "volume": 34577.0}, {"date": "2020-05-04", "close": 308.0, "volume": 37383.0}, {"date": "2020-05-05", "close": 296.0, "volume": 46645.0}, {"date": "2020-05-06", "close": 290.0, "volume": 32395.0}, {"date": "2020-05-07", "close": 294.0, "volume": 36578.0}, {"date": "2020-05-08", "close": 306.0, "volume": 28368.0}, {"date": "2020-05-11", "close": 336.0, "volume": 56498.0}, {"date": "2020-05-12", "close": 324.0, "volume": 37289.0}, {"date": "2020-05-13", "close": 338.0, "volume": 54624.0}, {"date": "2020-05-14", "close": 356.0, "volume": 164641.0}, {"date": "2020-05-15", "close": 312.0, "volume": 100615.0}, {"date": "2020-05-18", "close": 310.0, "volume": 46515.0}, {"date": "2020-05-19", "close": 294.0, "volume": 60484.0}, {"date": "2020-05-20", "close": 294.0, "volume": 61417.0}, {"date": "2020-05-21", "close": 290.0, "volume": 32388.0}, {"date": "2020-05-22", "close": 303.0, "volume": 33954.0}, {"date": "2020-05-26", "close": 296.0, "volume": 39614.0}, {"date": "2020-05-27", "close": 288.0, "volume": 27810.0}, {"date": "2020-05-28", "close": 280.0, "volume": 34614.0}, {"date": "2020-05-29", "close": 298.0, "volume": 46486.0}, {"date": "2020-06-01", "close": 316.0, "volume": 163576.0}, {"date": "2020-06-02", "close": 310.0, "volume": 48859.0}, {"date": "2020-06-03", "close": 302.0, "volume": 41689.0}, {"date": "2020-06-04", "close": 292.0, "volume": 47001.0}, {"date": "2020-06-05", "close": 296.0, "volume": 56470.0}, {"date": "2020-06-08", "close": 290.0, "volume": 53210.0}, {"date": "2020-06-09", "close": 296.0, "volume": 45244.0}, {"date": "2020-06-10", "close": 296.0, "volume": 39905.0}, {"date": "2020-06-11", "close": 286.0, "volume": 38072.0}, {"date": "2020-06-12", "close": 294.0, "volume": 25770.0}, {"date": "2020-06-15", "close": 290.0, "volume": 31804.0}, {"date": "2020-06-16", "close": 290.0, "volume": 22728.0}, {"date": "2020-06-17", "close": 296.0, "volume": 42158.0}, {"date": "2020-06-18", "close": 296.0, "volume": 29874.0}, {"date": "2020-06-19", "close": 304.0, "volume": 44782.0}, {"date": "2020-06-22", "close": 304.0, "volume": 37704.0}, {"date": "2020-06-23", "close": 302.0, "volume": 36333.0}, {"date": "2020-06-24", "close": 298.0, "volume": 26800.0}, {"date": "2020-06-25", "close": 302.0, "volume": 33663.0}, {"date": "2020-06-26", "close": 332.0, "volume": 129250.0}, {"date": "2020-06-29", "close": 308.0, "volume": 63932.0}, {"date": "2020-06-30", "close": 284.0, "volume": 73673.0}, {"date": "2020-07-01", "close": 282.0, "volume": 31039.0}, {"date": "2020-07-02", "close": 274.0, "volume": 38943.0}, {"date": "2020-07-06", "close": 274.0, "volume": 25712.0}, {"date": "2020-07-07", "close": 268.0, "volume": 22456.0}, {"date": "2020-07-08", "close": 264.0, "volume": 28875.0}, {"date": "2020-07-09", "close": 268.0, "volume": 23987.0}, {"date": "2020-07-10", "close": 274.0, "volume": 46624.0}, {"date": "2020-07-13", "close": 264.0, "volume": 24676.0}, {"date": "2020-07-14", "close": 260.0, "volume": 28354.0}, {"date": "2020-07-15", "close": 264.0, "volume": 24536.0}, {"date": "2020-07-16", "close": 284.0, "volume": 90835.0}, {"date": "2020-07-17", "close": 276.0, "volume": 28964.0}, {"date": "2020-07-20", "close": 288.0, "volume": 42849.0}, {"date": "2020-07-21", "close": 298.0, "volume": 54420.0}, {"date": "2020-07-22", "close": 286.0, "volume": 27770.0}, {"date": "2020-07-23", "close": 282.0, "volume": 26043.0}, {"date": "2020-07-24", "close": 276.0, "volume": 18104.0}, {"date": "2020-07-27", "close": 280.0, "volume": 13539.0}, {"date": "2020-07-28", "close": 278.0, "volume": 15418.0}, {"date": "2020-07-29", "close": 274.0, "volume": 14968.0}, {"date": "2020-07-30", "close": 274.0, "volume": 17724.0}, {"date": "2020-07-31", "close": 278.0, "volume": 25613.0}, {"date": "2020-08-03", "close": 290.0, "volume": 17051.0}, {"date": "2020-08-04", "close": 286.0, "volume": 12447.0}, {"date": "2020-08-05", "close": 284.0, "volume": 15271.0}, {"date": "2020-08-06", "close": 278.0, "volume": 18830.0}, {"date": "2020-08-07", "close": 276.0, "volume": 15324.0}, {"date": "2020-08-10", "close": 275.0, "volume": 17113.0}, {"date": "2020-08-11", "close": 262.0, "volume": 37963.0}, {"date": "2020-08-12", "close": 262.0, "volume": 21916.0}, {"date": "2020-08-13", "close": 258.0, "volume": 7852.0}, {"date": "2020-08-14", "close": 258.0, "volume": 9690.0}, {"date": "2020-08-17", "close": 278.0, "volume": 41957.0}, {"date": "2020-08-18", "close": 264.0, "volume": 13105.0}, {"date": "2020-08-19", "close": 260.0, "volume": 32265.0}, {"date": "2020-08-20", "close": 258.0, "volume": 15335.0}, {"date": "2020-08-21", "close": 256.0, "volume": 12044.0}, {"date": "2020-08-24", "close": 240.0, "volume": 26371.0}, {"date": "2020-08-25", "close": 242.0, "volume": 16921.0}, {"date": "2020-08-26", "close": 236.0, "volume": 15570.0}, {"date": "2020-08-27", "close": 230.0, "volume": 18542.0}, {"date": "2020-08-28", "close": 224.0, "volume": 12377.0}, {"date": "2020-08-31", "close": 212.0, "volume": 20379.0}, {"date": "2020-09-01", "close": 220.0, "volume": 20435.0}, {"date": "2020-09-02", "close": 216.0, "volume": 10740.0}, {"date": "2020-09-03", "close": 206.0, "volume": 13185.0}, {"date": "2020-09-04", "close": 196.2, "volume": 24201.0}, {"date": "2020-09-08", "close": 214.0, "volume": 18327.0}, {"date": "2020-09-09", "close": 216.0, "volume": 7951.0}, {"date": "2020-09-10", "close": 214.0, "volume": 8208.0}, {"date": "2020-09-11", "close": 228.0, "volume": 16953.0}, {"date": "2020-09-14", "close": 238.0, "volume": 20529.0}, {"date": "2020-09-15", "close": 236.0, "volume": 12258.0}, {"date": "2020-09-16", "close": 250.0, "volume": 16804.0}, {"date": "2020-09-17", "close": 276.0, "volume": 29265.0}, {"date": "2020-09-18", "close": 276.0, "volume": 39126.0}, {"date": "2020-09-21", "close": 260.0, "volume": 16376.0}, {"date": "2020-09-22", "close": 260.0, "volume": 17809.0}, {"date": "2020-09-23", "close": 256.0, "volume": 25235.0}, {"date": "2020-09-24", "close": 240.0, "volume": 20717.0}, {"date": "2020-09-25", "close": 236.0, "volume": 7715.0}, {"date": "2020-09-28", "close": 238.0, "volume": 11691.0}, {"date": "2020-09-29", "close": 240.0, "volume": 11042.0}, {"date": "2020-09-30", "close": 238.0, "volume": 8894.0}, {"date": "2020-10-01", "close": 250.0, "volume": 15289.0}, {"date": "2020-10-02", "close": 242.0, "volume": 6860.0}, {"date": "2020-10-05", "close": 270.0, "volume": 23597.0}, {"date": "2020-10-06", "close": 266.0, "volume": 59692.0}, {"date": "2020-10-07", "close": 232.0, "volume": 47845.0}, {"date": "2020-10-08", "close": 236.0, "volume": 11908.0}, {"date": "2020-10-09", "close": 226.0, "volume": 20306.0}, {"date": "2020-10-12", "close": 214.0, "volume": 26516.0}, {"date": "2020-10-13", "close": 204.0, "volume": 28328.0}, {"date": "2020-10-14", "close": 212.0, "volume": 16475.0}, {"date": "2020-10-15", "close": 208.0, "volume": 8909.0}, {"date": "2020-10-16", "close": 206.0, "volume": 11092.0}, {"date": "2020-10-19", "close": 204.0, "volume": 9819.0}, {"date": "2020-10-20", "close": 202.0, "volume": 11624.0}, {"date": "2020-10-21", "close": 202.0, "volume": 8892.0}, {"date": "2020-10-22", "close": 202.0, "volume": 9768.0}, {"date": "2020-10-23", "close": 198.04, "volume": 7163.0}, {"date": "2020-10-26", "close": 204.0, "volume": 11761.0}, {"date": "2020-10-27", "close": 197.78, "volume": 7705.0}, {"date": "2020-10-28", "close": 191.46, "volume": 9688.0}, {"date": "2020-10-29", "close": 196.0, "volume": 8420.0}, {"date": "2020-10-30", "close": 190.06, "volume": 9153.0}, {"date": "2020-11-02", "close": 189.0, "volume": 9728.0}, {"date": "2020-11-03", "close": 198.02, "volume": 8844.0}, {"date": "2020-11-04", "close": 200.0, "volume": 14304.0}, {"date": "2020-11-05", "close": 208.0, "volume": 9228.0}, {"date": "2020-11-06", "close": 204.0, "volume": 7029.0}, {"date": "2020-11-09", "close": 194.8, "volume": 13753.0}, {"date": "2020-11-10", "close": 202.0, "volume": 6164.0}, {"date": "2020-11-11", "close": 204.0, "volume": 7457.0}, {"date": "2020-11-12", "close": 206.0, "volume": 29718.0}, {"date": "2020-11-13", "close": 193.84, "volume": 21279.0}, {"date": "2020-11-16", "close": 189.96, "volume": 10647.0}, {"date": "2020-11-17", "close": 186.2, "volume": 11462.0}, {"date": "2020-11-18", "close": 186.0, "volume": 11589.0}, {"date": "2020-11-19", "close": 181.96, "volume": 15096.0}, {"date": "2020-11-20", "close": 190.06, "volume": 14484.0}, {"date": "2020-11-23", "close": 181.7, "volume": 11998.0}, {"date": "2020-11-24", "close": 175.42, "volume": 17902.0}, {"date": "2020-11-25", "close": 180.0, "volume": 11143.0}, {"date": "2020-11-27", "close": 183.96, "volume": 6585.0}, {"date": "2020-11-30", "close": 176.76, "volume": 13980.0}, {"date": "2020-12-01", "close": 173.0, "volume": 19407.0}, {"date": "2020-12-02", "close": 174.66, "volume": 28648.0}, {"date": "2020-12-03", "close": 175.82, "volume": 7924.0}, {"date": "2020-12-04", "close": 172.82, "volume": 14456.0}, {"date": "2020-12-07", "close": 178.9, "volume": 10794.0}, {"date": "2020-12-08", "close": 174.0, "volume": 21863.0}, {"date": "2020-12-09", "close": 136.6, "volume": 82692.0}, {"date": "2020-12-10", "close": 162.6, "volume": 625328.0}, {"date": "2020-12-11", "close": 125.6, "volume": 240440.0}, {"date": "2020-12-14", "close": 119.8, "volume": 82980.0}, {"date": "2020-12-15", "close": 120.8, "volume": 54033.0}, {"date": "2020-12-16", "close": 132.4, "volume": 84605.0}, {"date": "2020-12-17", "close": 125.2, "volume": 47567.0}, {"date": "2020-12-18", "close": 122.2, "volume": 49049.0}, {"date": "2020-12-21", "close": 123.0, "volume": 32069.0}, {"date": "2020-12-22", "close": 123.6, "volume": 85522.0}, {"date": "2020-12-23", "close": 124.2, "volume": 39230.0}, {"date": "2020-12-24", "close": 122.4, "volume": 17577.0}, {"date": "2020-12-28", "close": 123.8, "volume": 56093.0}, {"date": "2020-12-29", "close": 120.8, "volume": 36168.0}, {"date": "2020-12-30", "close": 120.8, "volume": 26652.0}, {"date": "2020-12-31", "close": 119.6, "volume": 30821.0}, {"date": "2021-01-04", "close": 124.6, "volume": 31573.0}, {"date": "2021-01-05", "close": 127.8, "volume": 33968.0}, {"date": "2021-01-06", "close": 127.0, "volume": 37427.0}, {"date": "2021-01-07", "close": 131.8, "volume": 18931.0}, {"date": "2021-01-08", "close": 135.0, "volume": 22782.0}, {"date": "2021-01-11", "close": 137.4, "volume": 21465.0}, {"date": "2021-01-12", "close": 145.3, "volume": 28602.0}, {"date": "2021-01-13", "close": 138.0, "volume": 26873.0}, {"date": "2021-01-14", "close": 147.8, "volume": 39352.0}, {"date": "2021-01-15", "close": 148.8, "volume": 26186.0}, {"date": "2021-01-19", "close": 153.2, "volume": 30180.0}, {"date": "2021-01-20", "close": 166.0, "volume": 45246.0}, {"date": "2021-01-21", "close": 158.4, "volume": 23105.0}, {"date": "2021-01-22", "close": 160.6, "volume": 16171.0}, {"date": "2021-01-25", "close": 166.2, "volume": 34924.0}, {"date": "2021-01-26", "close": 167.0, "volume": 23527.0}, {"date": "2021-01-27", "close": 157.8, "volume": 34092.0}, {"date": "2021-01-28", "close": 145.8, "volume": 34012.0}, {"date": "2021-01-29", "close": 142.8, "volume": 19072.0}, {"date": "2021-02-01", "close": 146.4, "volume": 25440.0}, {"date": "2021-02-02", "close": 150.0, "volume": 14627.0}, {"date": "2021-02-03", "close": 156.0, "volume": 20276.0}, {"date": "2021-02-04", "close": 164.0, "volume": 19749.0}, {"date": "2021-02-05", "close": 163.2, "volume": 16637.0}, {"date": "2021-02-08", "close": 166.2, "volume": 28814.0}, {"date": "2021-02-09", "close": 179.2, "volume": 95187.0}, {"date": "2021-02-10", "close": 181.0, "volume": 41872.0}, {"date": "2021-02-11", "close": 174.8, "volume": 48612.0}, {"date": "2021-02-12", "close": 171.4, "volume": 27159.0}, {"date": "2021-02-16", "close": 164.8, "volume": 49540.0}, {"date": "2021-02-17", "close": 170.2, "volume": 26514.0}, {"date": "2021-02-18", "close": 160.4, "volume": 26287.0}, {"date": "2021-02-19", "close": 161.4, "volume": 22330.0}, {"date": "2021-02-22", "close": 167.4, "volume": 32951.0}, {"date": "2021-02-23", "close": 157.8, "volume": 26275.0}, {"date": "2021-02-24", "close": 160.8, "volume": 14250.0}, {"date": "2021-02-25", "close": 158.0, "volume": 21531.0}, {"date": "2021-02-26", "close": 153.4, "volume": 17669.0}, {"date": "2021-03-01", "close": 156.4, "volume": 12875.0}, {"date": "2021-03-02", "close": 156.8, "volume": 13706.0}, {"date": "2021-03-03", "close": 153.6, "volume": 18352.0}, {"date": "2021-03-04", "close": 147.0, "volume": 25298.0}, {"date": "2021-03-05", "close": 149.2, "volume": 26190.0}, {"date": "2021-03-08", "close": 154.4, "volume": 99732.0}, {"date": "2021-03-09", "close": 160.4, "volume": 50947.0}, {"date": "2021-03-10", "close": 156.2, "volume": 19473.0}, {"date": "2021-03-11", "close": 170.6, "volume": 112496.0}, {"date": "2021-03-12", "close": 171.8, "volume": 29183.0}, {"date": "2021-03-15", "close": 175.2, "volume": 39086.0}, {"date": "2021-03-16", "close": 190.2, "volume": 62117.0}, {"date": "2021-03-17", "close": 196.0, "volume": 45651.0}, {"date": "2021-03-18", "close": 197.6, "volume": 156801.0}, {"date": "2021-03-19", "close": 194.6, "volume": 157456.0}, {"date": "2021-03-22", "close": 175.4, "volume": 77384.0}, {"date": "2021-03-23", "close": 171.2, "volume": 47039.0}, {"date": "2021-03-24", "close": 159.2, "volume": 43246.0}, {"date": "2021-03-25", "close": 155.2, "volume": 36432.0}, {"date": "2021-03-26", "close": 154.2, "volume": 31062.0}, {"date": "2021-03-29", "close": 149.8, "volume": 28429.0}, {"date": "2021-03-30", "close": 148.4, "volume": 22057.0}, {"date": "2021-03-31", "close": 152.0, "volume": 23952.0}, {"date": "2021-04-01", "close": 151.2, "volume": 29752.0}, {"date": "2021-04-05", "close": 143.0, "volume": 39021.0}, {"date": "2021-04-06", "close": 139.6, "volume": 34493.0}, {"date": "2021-04-07", "close": 138.7, "volume": 22402.0}, {"date": "2021-04-08", "close": 143.4, "volume": 20150.0}, {"date": "2021-04-09", "close": 144.6, "volume": 18117.0}, {"date": "2021-04-12", "close": 136.8, "volume": 18612.0}, {"date": "2021-04-13", "close": 135.0, "volume": 23815.0}, {"date": "2021-04-14", "close": 136.4, "volume": 16104.0}, {"date": "2021-04-15", "close": 132.8, "volume": 17277.0}, {"date": "2021-04-16", "close": 129.8, "volume": 21381.0}, {"date": "2021-04-19", "close": 130.0, "volume": 15837.0}, {"date": "2021-04-20", "close": 128.8, "volume": 19108.0}, {"date": "2021-04-21", "close": 135.2, "volume": 15630.0}, {"date": "2021-04-22", "close": 133.0, "volume": 12547.0}, {"date": "2021-04-23", "close": 135.8, "volume": 12210.0}, {"date": "2021-04-26", "close": 141.2, "volume": 15132.0}, {"date": "2021-04-27", "close": 135.0, "volume": 15742.0}, {"date": "2021-04-28", "close": 136.4, "volume": 11986.0}, {"date": "2021-04-29", "close": 134.2, "volume": 14723.0}, {"date": "2021-04-30", "close": 132.4, "volume": 21414.0}, {"date": "2021-05-03", "close": 126.0, "volume": 18391.0}, {"date": "2021-05-04", "close": 122.2, "volume": 28395.0}, {"date": "2021-05-05", "close": 118.0, "volume": 32856.0}, {"date": "2021-05-06", "close": 117.2, "volume": 20225.0}, {"date": "2021-05-07", "close": 114.8, "volume": 22938.0}, {"date": "2021-05-10", "close": 107.0, "volume": 40550.0}, {"date": "2021-05-11", "close": 108.6, "volume": 31424.0}, {"date": "2021-05-12", "close": 106.1, "volume": 34261.0}, {"date": "2021-05-13", "close": 104.4, "volume": 24368.0}, {"date": "2021-05-14", "close": 107.7, "volume": 15320.0}, {"date": "2021-05-17", "close": 112.2, "volume": 19512.0}, {"date": "2021-05-18", "close": 108.6, "volume": 27943.0}, {"date": "2021-05-19", "close": 110.6, "volume": 12135.0}, {"date": "2021-05-20", "close": 111.0, "volume": 13678.0}, {"date": "2021-05-21", "close": 113.2, "volume": 13962.0}, {"date": "2021-05-24", "close": 104.6, "volume": 19862.0}, {"date": "2021-05-25", "close": 98.2, "volume": 35546.0}, {"date": "2021-05-26", "close": 98.6, "volume": 19939.0}, {"date": "2021-05-27", "close": 102.0, "volume": 23338.0}, {"date": "2021-05-28", "close": 101.6, "volume": 14731.0}, {"date": "2021-06-01", "close": 105.8, "volume": 27452.0}, {"date": "2021-06-02", "close": 104.6, "volume": 21757.0}, {"date": "2021-06-03", "close": 104.2, "volume": 10340.0}, {"date": "2021-06-04", "close": 106.4, "volume": 12311.0}, {"date": "2021-06-07", "close": 107.4, "volume": 22691.0}, {"date": "2021-06-08", "close": 110.2, "volume": 348352.0}, {"date": "2021-06-09", "close": 108.0, "volume": 89127.0}, {"date": "2021-06-10", "close": 106.2, "volume": 73090.0}, {"date": "2021-06-11", "close": 108.8, "volume": 99196.0}, {"date": "2021-06-14", "close": 106.6, "volume": 46055.0}, {"date": "2021-06-15", "close": 103.2, "volume": 53249.0}, {"date": "2021-06-16", "close": 101.4, "volume": 61448.0}, {"date": "2021-06-17", "close": 99.6, "volume": 38230.0}, {"date": "2021-06-18", "close": 94.6, "volume": 61405.0}, {"date": "2021-06-21", "close": 112.6, "volume": 536278.0}, {"date": "2021-06-22", "close": 111.8, "volume": 116445.0}, {"date": "2021-06-23", "close": 113.0, "volume": 64521.0}, {"date": "2021-06-24", "close": 109.6, "volume": 51087.0}, {"date": "2021-06-25", "close": 104.4, "volume": 216316.0}, {"date": "2021-06-28", "close": 103.8, "volume": 42639.0}, {"date": "2021-06-29", "close": 102.0, "volume": 36900.0}, {"date": "2021-06-30", "close": 100.2, "volume": 34905.0}, {"date": "2021-07-01", "close": 102.4, "volume": 31707.0}, {"date": "2021-07-02", "close": 99.0, "volume": 56637.0}, {"date": "2021-07-06", "close": 96.0, "volume": 47388.0}, {"date": "2021-07-07", "close": 93.2, "volume": 35997.0}, {"date": "2021-07-08", "close": 90.8, "volume": 29386.0}, {"date": "2021-07-09", "close": 95.8, "volume": 25957.0}, {"date": "2021-07-12", "close": 96.2, "volume": 23276.0}, {"date": "2021-07-13", "close": 91.0, "volume": 17244.0}, {"date": "2021-07-14", "close": 88.0, "volume": 20581.0}, {"date": "2021-07-15", "close": 86.0, "volume": 21009.0}, {"date": "2021-07-16", "close": 84.8, "volume": 17903.0}, {"date": "2021-07-19", "close": 83.4, "volume": 38008.0}, {"date": "2021-07-20", "close": 85.4, "volume": 28320.0}, {"date": "2021-07-21", "close": 87.8, "volume": 17213.0}, {"date": "2021-07-22", "close": 84.2, "volume": 14596.0}, {"date": "2021-07-23", "close": 82.0, "volume": 15836.0}, {"date": "2021-07-26", "close": 80.0, "volume": 19486.0}, {"date": "2021-07-27", "close": 82.2, "volume": 43504.0}, {"date": "2021-07-28", "close": 82.8, "volume": 14049.0}, {"date": "2021-07-29", "close": 80.2, "volume": 11630.0}, {"date": "2021-07-30", "close": 79.4, "volume": 13129.0}, {"date": "2021-08-02", "close": 80.4, "volume": 13434.0}, {"date": "2021-08-03", "close": 77.8, "volume": 22092.0}, {"date": "2021-08-04", "close": 76.6, "volume": 26348.0}, {"date": "2021-08-05", "close": 78.8, "volume": 16493.0}, {"date": "2021-08-06", "close": 78.0, "volume": 15716.0}, {"date": "2021-08-09", "close": 79.6, "volume": 10676.0}, {"date": "2021-08-10", "close": 77.4, "volume": 14769.0}, {"date": "2021-08-11", "close": 76.8, "volume": 9134.0}, {"date": "2021-08-12", "close": 72.0, "volume": 32660.0}, {"date": "2021-08-13", "close": 69.2, "volume": 18775.0}, {"date": "2021-08-16", "close": 66.0, "volume": 27044.0}, {"date": "2021-08-17", "close": 68.6, "volume": 16296.0}, {"date": "2021-08-18", "close": 69.6, "volume": 15959.0}, {"date": "2021-08-19", "close": 67.2, "volume": 15252.0}, {"date": "2021-08-20", "close": 68.4, "volume": 14965.0}, {"date": "2021-08-23", "close": 69.0, "volume": 19946.0}, {"date": "2021-08-24", "close": 72.0, "volume": 16150.0}, {"date": "2021-08-25", "close": 73.0, "volume": 7809.0}, {"date": "2021-08-26", "close": 71.6, "volume": 13054.0}, {"date": "2021-08-27", "close": 73.2, "volume": 14538.0}, {"date": "2021-08-30", "close": 73.8, "volume": 14400.0}, {"date": "2021-08-31", "close": 76.0, "volume": 15638.0}, {"date": "2021-09-01", "close": 76.6, "volume": 14230.0}, {"date": "2021-09-02", "close": 76.6, "volume": 10154.0}, {"date": "2021-09-03", "close": 74.0, "volume": 29305.0}, {"date": "2021-09-07", "close": 72.0, "volume": 31753.0}, {"date": "2021-09-08", "close": 69.2, "volume": 15869.0}, {"date": "2021-09-09", "close": 67.0, "volume": 23830.0}, {"date": "2021-09-10", "close": 65.8, "volume": 13010.0}, {"date": "2021-09-13", "close": 65.2, "volume": 21790.0}, {"date": "2021-09-14", "close": 61.6, "volume": 18290.0}, {"date": "2021-09-15", "close": 60.8, "volume": 27184.0}, {"date": "2021-09-16", "close": 60.6, "volume": 14725.0}, {"date": "2021-09-17", "close": 62.6, "volume": 33102.0}, {"date": "2021-09-20", "close": 60.0, "volume": 19523.0}, {"date": "2021-09-21", "close": 56.8, "volume": 30848.0}, {"date": "2021-09-22", "close": 56.0, "volume": 33705.0}, {"date": "2021-09-23", "close": 60.2, "volume": 29766.0}, {"date": "2021-09-24", "close": 59.4, "volume": 10338.0}, {"date": "2021-09-27", "close": 62.4, "volume": 42498.0}, {"date": "2021-09-28", "close": 57.2, "volume": 30928.0}, {"date": "2021-09-29", "close": 55.6, "volume": 30211.0}, {"date": "2021-09-30", "close": 57.6, "volume": 17188.0}, {"date": "2021-10-01", "close": 59.0, "volume": 13703.0}, {"date": "2021-10-04", "close": 55.6, "volume": 11066.0}, {"date": "2021-10-05", "close": 54.8, "volume": 13640.0}, {"date": "2021-10-06", "close": 54.8, "volume": 10487.0}, {"date": "2021-10-07", "close": 54.8, "volume": 7336.0}, {"date": "2021-10-08", "close": 54.0, "volume": 5931.0}, {"date": "2021-10-11", "close": 53.0, "volume": 7469.0}, {"date": "2021-10-12", "close": 52.6, "volume": 7496.0}, {"date": "2021-10-13", "close": 53.4, "volume": 12962.0}, {"date": "2021-10-14", "close": 53.4, "volume": 8570.0}, {"date": "2021-10-15", "close": 53.0, "volume": 5944.0}, {"date": "2021-10-18", "close": 50.8, "volume": 13821.0}, {"date": "2021-10-19", "close": 52.2, "volume": 10049.0}, {"date": "2021-10-20", "close": 52.0, "volume": 6780.0}, {"date": "2021-10-21", "close": 51.2, "volume": 9499.0}, {"date": "2021-10-22", "close": 49.2, "volume": 17320.0}, {"date": "2021-10-25", "close": 49.4, "volume": 10672.0}, {"date": "2021-10-26", "close": 47.6, "volume": 14621.0}, {"date": "2021-10-27", "close": 47.6, "volume": 12886.0}, {"date": "2021-10-28", "close": 49.2, "volume": 12971.0}, {"date": "2021-10-29", "close": 49.8, "volume": 12832.0}, {"date": "2021-11-01", "close": 51.6, "volume": 21015.0}, {"date": "2021-11-02", "close": 51.0, "volume": 15168.0}, {"date": "2021-11-03", "close": 51.0, "volume": 23291.0}, {"date": "2021-11-04", "close": 51.0, "volume": 13554.0}, {"date": "2021-11-05", "close": 51.6, "volume": 12453.0}, {"date": "2021-11-08", "close": 50.6, "volume": 10638.0}, {"date": "2021-11-09", "close": 50.0, "volume": 40165.0}, {"date": "2021-11-10", "close": 47.6, "volume": 24347.0}, {"date": "2021-11-11", "close": 48.4, "volume": 7740.0}, {"date": "2021-11-12", "close": 49.4, "volume": 15401.0}, {"date": "2021-11-15", "close": 49.0, "volume": 18899.0}, {"date": "2021-11-16", "close": 44.2, "volume": 31944.0}, {"date": "2021-11-17", "close": 42.6, "volume": 27416.0}, {"date": "2021-11-18", "close": 39.6, "volume": 24451.0}, {"date": "2021-11-19", "close": 40.4, "volume": 14248.0}, {"date": "2021-11-22", "close": 39.0, "volume": 19629.0}, {"date": "2021-11-23", "close": 37.2, "volume": 97424.0}, {"date": "2021-11-24", "close": 39.0, "volume": 29007.0}, {"date": "2021-11-26", "close": 39.2, "volume": 10221.0}, {"date": "2021-11-29", "close": 39.2, "volume": 13591.0}, {"date": "2021-11-30", "close": 39.2, "volume": 21903.0}, {"date": "2021-12-01", "close": 37.2, "volume": 15355.0}, {"date": "2021-12-02", "close": 37.0, "volume": 21224.0}, {"date": "2021-12-03", "close": 36.0, "volume": 21437.0}, {"date": "2021-12-06", "close": 38.2, "volume": 27867.0}, {"date": "2021-12-07", "close": 40.6, "volume": 224910.0}, {"date": "2021-12-08", "close": 37.2, "volume": 47625.0}, {"date": "2021-12-09", "close": 35.4, "volume": 20415.0}, {"date": "2021-12-10", "close": 34.2, "volume": 21951.0}, {"date": "2021-12-13", "close": 33.6, "volume": 73624.0}, {"date": "2021-12-14", "close": 33.4, "volume": 47963.0}, {"date": "2021-12-15", "close": 31.6, "volume": 31352.0}, {"date": "2021-12-16", "close": 30.8, "volume": 16181.0}, {"date": "2021-12-17", "close": 32.0, "volume": 34481.0}, {"date": "2021-12-20", "close": 31.4, "volume": 21696.0}, {"date": "2021-12-21", "close": 32.0, "volume": 19948.0}, {"date": "2021-12-22", "close": 30.4, "volume": 42585.0}, {"date": "2021-12-23", "close": 30.4, "volume": 20788.0}, {"date": "2021-12-27", "close": 29.6, "volume": 22425.0}, {"date": "2021-12-28", "close": 27.6, "volume": 30307.0}, {"date": "2021-12-29", "close": 27.0, "volume": 40124.0}, {"date": "2021-12-30", "close": 27.4, "volume": 31441.0}, {"date": "2021-12-31", "close": 27.0, "volume": 30744.0}, {"date": "2022-01-03", "close": 31.0, "volume": 15081.0}, {"date": "2022-01-04", "close": 30.6, "volume": 13762.0}, {"date": "2022-01-05", "close": 29.4, "volume": 5641.0}, {"date": "2022-01-06", "close": 28.4, "volume": 9193.0}, {"date": "2022-01-07", "close": 27.6, "volume": 10513.0}, {"date": "2022-01-10", "close": 27.8, "volume": 9609.0}, {"date": "2022-01-11", "close": 28.8, "volume": 4790.0}, {"date": "2022-01-12", "close": 28.2, "volume": 4299.0}, {"date": "2022-01-13", "close": 27.0, "volume": 11346.0}, {"date": "2022-01-14", "close": 27.0, "volume": 18754.0}, {"date": "2022-01-18", "close": 25.6, "volume": 6841.0}, {"date": "2022-01-19", "close": 24.8, "volume": 10537.0}, {"date": "2022-01-20", "close": 25.2, "volume": 10360.0}, {"date": "2022-01-21", "close": 24.4, "volume": 14887.0}, {"date": "2022-01-24", "close": 23.6, "volume": 15164.0}, {"date": "2022-01-25", "close": 23.8, "volume": 6382.0}, {"date": "2022-01-26", "close": 23.2, "volume": 12156.0}, {"date": "2022-01-27", "close": 22.0, "volume": 14131.0}, {"date": "2022-01-28", "close": 23.0, "volume": 9503.0}, {"date": "2022-01-31", "close": 26.2, "volume": 13166.0}, {"date": "2022-02-01", "close": 26.8, "volume": 11404.0}, {"date": "2022-02-02", "close": 26.0, "volume": 9378.0}, {"date": "2022-02-03", "close": 24.4, "volume": 5425.0}, {"date": "2022-02-04", "close": 25.6, "volume": 12521.0}, {"date": "2022-02-07", "close": 25.2, "volume": 7145.0}, {"date": "2022-02-08", "close": 25.8, "volume": 7282.0}, {"date": "2022-02-09", "close": 27.4, "volume": 11665.0}, {"date": "2022-02-10", "close": 27.0, "volume": 11492.0}, {"date": "2022-02-11", "close": 25.22, "volume": 14547.0}, {"date": "2022-02-14", "close": 24.8, "volume": 6858.0}, {"date": "2022-02-15", "close": 26.6, "volume": 10079.0}, {"date": "2022-02-16", "close": 27.6, "volume": 6814.0}, {"date": "2022-02-17", "close": 27.2, "volume": 7491.0}, {"date": "2022-02-18", "close": 26.4, "volume": 9220.0}, {"date": "2022-02-22", "close": 25.0, "volume": 9825.0}, {"date": "2022-02-23", "close": 23.0, "volume": 11935.0}, {"date": "2022-02-24", "close": 25.6, "volume": 16920.0}, {"date": "2022-02-25", "close": 24.6, "volume": 4818.0}, {"date": "2022-02-28", "close": 25.2, "volume": 4061.0}, {"date": "2022-03-01", "close": 24.4, "volume": 4315.0}, {"date": "2022-03-02", "close": 25.8, "volume": 9166.0}, {"date": "2022-03-03", "close": 24.4, "volume": 12147.0}, {"date": "2022-03-04", "close": 23.0, "volume": 8089.0}, {"date": "2022-03-07", "close": 22.8, "volume": 19209.0}, {"date": "2022-03-08", "close": 22.2, "volume": 7389.0}, {"date": "2022-03-09", "close": 23.6, "volume": 7563.0}, {"date": "2022-03-10", "close": 23.6, "volume": 3123.0}, {"date": "2022-03-11", "close": 23.0, "volume": 4588.0}, {"date": "2022-03-14", "close": 22.0, "volume": 9371.0}, {"date": "2022-03-15", "close": 21.8, "volume": 8126.0}, {"date": "2022-03-16", "close": 21.8, "volume": 7920.0}, {"date": "2022-03-17", "close": 22.0, "volume": 5401.0}, {"date": "2022-03-18", "close": 23.2, "volume": 9260.0}, {"date": "2022-03-21", "close": 22.4, "volume": 8207.0}, {"date": "2022-03-22", "close": 22.8, "volume": 8249.0}, {"date": "2022-03-23", "close": 22.2, "volume": 13894.0}, {"date": "2022-03-24", "close": 22.8, "volume": 4217.0}, {"date": "2022-03-25", "close": 22.6, "volume": 7790.0}, {"date": "2022-03-28", "close": 22.4, "volume": 6390.0}, {"date": "2022-03-29", "close": 22.2, "volume": 9253.0}, {"date": "2022-03-30", "close": 22.2, "volume": 8093.0}, {"date": "2022-03-31", "close": 21.6, "volume": 11478.0}, {"date": "2022-04-01", "close": 21.2, "volume": 14530.0}, {"date": "2022-04-04", "close": 21.6, "volume": 11642.0}, {"date": "2022-04-05", "close": 21.0, "volume": 12064.0}, {"date": "2022-04-06", "close": 20.4, "volume": 10420.0}, {"date": "2022-04-07", "close": 19.8, "volume": 11205.0}, {"date": "2022-04-08", "close": 20.0, "volume": 6954.0}, {"date": "2022-04-11", "close": 18.326, "volume": 34618.0}, {"date": "2022-04-12", "close": 17.732, "volume": 12444.0}, {"date": "2022-04-13", "close": 19.92, "volume": 32357.0}, {"date": "2022-04-14", "close": 18.68, "volume": 6674.0}, {"date": "2022-04-18", "close": 18.266, "volume": 8223.0}, {"date": "2022-04-19", "close": 15.95, "volume": 1840613.0}, {"date": "2022-04-20", "close": 14.04, "volume": 231426.0}, {"date": "2022-04-21", "close": 12.844, "volume": 60762.0}, {"date": "2022-04-22", "close": 12.82, "volume": 138734.0}, {"date": "2022-04-25", "close": 13.0, "volume": 78237.0}, {"date": "2022-04-26", "close": 12.328, "volume": 45145.0}, {"date": "2022-04-27", "close": 12.3, "volume": 29581.0}, {"date": "2022-04-28", "close": 12.606, "volume": 35629.0}, {"date": "2022-04-29", "close": 12.898, "volume": 41697.0}, {"date": "2022-05-02", "close": 13.34, "volume": 26434.0}, {"date": "2022-05-03", "close": 12.896, "volume": 15032.0}, {"date": "2022-05-04", "close": 12.482, "volume": 15098.0}, {"date": "2022-05-05", "close": 12.404, "volume": 14341.0}, {"date": "2022-05-06", "close": 11.41, "volume": 33837.0}, {"date": "2022-05-09", "close": 10.364, "volume": 33360.0}, {"date": "2022-05-10", "close": 10.36, "volume": 20344.0}, {"date": "2022-05-11", "close": 9.202, "volume": 18704.0}, {"date": "2022-05-12", "close": 9.394, "volume": 16028.0}, {"date": "2022-05-13", "close": 10.324, "volume": 18878.0}, {"date": "2022-05-16", "close": 9.72, "volume": 33611.0}, {"date": "2022-05-17", "close": 10.988, "volume": 14785.0}, {"date": "2022-05-18", "close": 10.904, "volume": 13793.0}, {"date": "2022-05-19", "close": 10.8, "volume": 11442.0}, {"date": "2022-05-20", "close": 11.244, "volume": 6838.0}, {"date": "2022-05-23", "close": 11.298, "volume": 7323.0}, {"date": "2022-05-24", "close": 11.276, "volume": 7630.0}, {"date": "2022-05-25", "close": 11.6, "volume": 7006.0}, {"date": "2022-05-26", "close": 11.04, "volume": 6330.0}, {"date": "2022-05-27", "close": 11.436, "volume": 10992.0}, {"date": "2022-05-31", "close": 10.914, "volume": 14996.0}, {"date": "2022-06-01", "close": 11.54, "volume": 9963.0}, {"date": "2022-06-02", "close": 11.6, "volume": 5438.0}, {"date": "2022-06-03", "close": 11.42, "volume": 17958.0}, {"date": "2022-06-06", "close": 10.2, "volume": 20082.0}, {"date": "2022-06-07", "close": 11.778, "volume": 79232.0}, {"date": "2022-06-08", "close": 11.248, "volume": 20365.0}, {"date": "2022-06-09", "close": 11.02, "volume": 13268.0}, {"date": "2022-06-10", "close": 10.422, "volume": 11260.0}, {"date": "2022-06-13", "close": 9.52, "volume": 12137.0}, {"date": "2022-06-14", "close": 9.8, "volume": 8804.0}, {"date": "2022-06-15", "close": 9.8, "volume": 4774.0}, {"date": "2022-06-16", "close": 10.0, "volume": 50245.0}, {"date": "2022-06-17", "close": 10.0, "volume": 12141.0}, {"date": "2022-06-21", "close": 9.808, "volume": 21217.0}, {"date": "2022-06-22", "close": 10.0, "volume": 7346.0}, {"date": "2022-06-23", "close": 10.442, "volume": 9518.0}, {"date": "2022-06-24", "close": 10.386, "volume": 29055.0}, {"date": "2022-06-27", "close": 10.558, "volume": 7816.0}, {"date": "2022-06-28", "close": 10.718, "volume": 6018.0}, {"date": "2022-06-29", "close": 10.326, "volume": 6652.0}, {"date": "2022-06-30", "close": 13.8, "volume": 167755.0}, {"date": "2022-07-01", "close": 13.4, "volume": 170921.0}, {"date": "2022-07-05", "close": 13.36, "volume": 65740.0}, {"date": "2022-07-06", "close": 13.4, "volume": 79209.0}, {"date": "2022-07-07", "close": 14.034, "volume": 83674.0}, {"date": "2022-07-08", "close": 13.756, "volume": 24642.0}, {"date": "2022-07-11", "close": 12.922, "volume": 23032.0}, {"date": "2022-07-12", "close": 12.808, "volume": 11917.0}, {"date": "2022-07-13", "close": 12.574, "volume": 13161.0}, {"date": "2022-07-14", "close": 12.02, "volume": 20477.0}, {"date": "2022-07-15", "close": 11.972, "volume": 10711.0}, {"date": "2022-07-18", "close": 12.118, "volume": 9909.0}, {"date": "2022-07-19", "close": 12.2, "volume": 15676.0}, {"date": "2022-07-20", "close": 12.152, "volume": 16294.0}, {"date": "2022-07-21", "close": 12.01, "volume": 13617.0}, {"date": "2022-07-22", "close": 11.358, "volume": 13511.0}, {"date": "2022-07-25", "close": 10.95, "volume": 24169.0}, {"date": "2022-07-26", "close": 10.24, "volume": 12808.0}, {"date": "2022-07-27", "close": 10.4, "volume": 12927.0}, {"date": "2022-07-28", "close": 10.4, "volume": 20710.0}, {"date": "2022-07-29", "close": 10.4, "volume": 12967.0}, {"date": "2022-08-01", "close": 10.182, "volume": 10730.0}, {"date": "2022-08-02", "close": 10.542, "volume": 9690.0}, {"date": "2022-08-03", "close": 10.526, "volume": 8957.0}, {"date": "2022-08-04", "close": 10.548, "volume": 18975.0}, {"date": "2022-08-05", "close": 11.2, "volume": 16095.0}, {"date": "2022-08-08", "close": 11.644, "volume": 50978.0}, {"date": "2022-08-09", "close": 5.628, "volume": 880998.0}, {"date": "2022-08-10", "close": 5.642, "volume": 198038.0}, {"date": "2022-08-11", "close": 5.826, "volume": 186841.0}, {"date": "2022-08-12", "close": 5.79, "volume": 125843.0}, {"date": "2022-08-15", "close": 5.74, "volume": 101967.0}, {"date": "2022-08-16", "close": 5.61, "volume": 105002.0}, {"date": "2022-08-17", "close": 5.5, "volume": 88775.0}, {"date": "2022-08-18", "close": 5.546, "volume": 51727.0}, {"date": "2022-08-19", "close": 5.4803, "volume": 47120.0}, {"date": "2022-08-22", "close": 5.396, "volume": 88461.0}, {"date": "2022-08-23", "close": 5.454, "volume": 32091.0}, {"date": "2022-08-24", "close": 5.416, "volume": 26484.0}, {"date": "2022-08-25", "close": 5.572, "volume": 77322.0}, {"date": "2022-08-26", "close": 5.34, "volume": 48475.0}, {"date": "2022-08-29", "close": 4.66, "volume": 244991.0}, {"date": "2022-08-30", "close": 4.536, "volume": 68135.0}, {"date": "2022-08-31", "close": 4.45, "volume": 40889.0}, {"date": "2022-09-01", "close": 4.5, "volume": 53098.0}, {"date": "2022-09-02", "close": 4.58, "volume": 26855.0}, {"date": "2022-09-06", "close": 4.46, "volume": 24399.0}, {"date": "2022-09-07", "close": 4.438, "volume": 60593.0}, {"date": "2022-09-08", "close": 4.484, "volume": 23761.0}, {"date": "2022-09-09", "close": 4.53, "volume": 22359.0}, {"date": "2022-09-12", "close": 4.402, "volume": 47807.0}, {"date": "2022-09-13", "close": 4.252, "volume": 64054.0}, {"date": "2022-09-14", "close": 4.242, "volume": 81268.0}, {"date": "2022-09-15", "close": 4.36, "volume": 46244.0}, {"date": "2022-09-16", "close": 4.18, "volume": 32545.0}, {"date": "2022-09-19", "close": 4.06, "volume": 44283.0}, {"date": "2022-09-20", "close": 4.01, "volume": 40477.0}, {"date": "2022-09-21", "close": 4.01, "volume": 30649.0}, {"date": "2022-09-22", "close": 3.844, "volume": 48206.0}, {"date": "2022-09-23", "close": 3.754, "volume": 32310.0}, {"date": "2022-09-26", "close": 3.7, "volume": 37583.0}, {"date": "2022-09-27", "close": 3.8, "volume": 141823.0}, {"date": "2022-09-28", "close": 3.822, "volume": 133376.0}, {"date": "2022-09-29", "close": 3.688, "volume": 67346.0}, {"date": "2022-09-30", "close": 3.7, "volume": 81995.0}, {"date": "2022-10-03", "close": 3.798, "volume": 39562.0}, {"date": "2022-10-04", "close": 4.056, "volume": 62647.0}, {"date": "2022-10-05", "close": 3.846, "volume": 41802.0}, {"date": "2022-10-06", "close": 3.676, "volume": 219075.0}, {"date": "2022-10-07", "close": 3.45, "volume": 63665.0}, {"date": "2022-10-10", "close": 3.438, "volume": 16400.0}, {"date": "2022-10-11", "close": 3.316, "volume": 33794.0}, {"date": "2022-10-12", "close": 3.4, "volume": 32839.0}, {"date": "2022-10-13", "close": 3.46, "volume": 41773.0}, {"date": "2022-10-14", "close": 3.322, "volume": 38697.0}, {"date": "2022-10-17", "close": 3.314, "volume": 22741.0}, {"date": "2022-10-18", "close": 3.352, "volume": 23474.0}, {"date": "2022-10-19", "close": 3.204, "volume": 18198.0}, {"date": "2022-10-20", "close": 3.176, "volume": 20031.0}, {"date": "2022-10-21", "close": 3.044, "volume": 36119.0}, {"date": "2022-10-24", "close": 3.186, "volume": 21324.0}, {"date": "2022-10-25", "close": 3.4, "volume": 26994.0}, {"date": "2022-10-26", "close": 3.2, "volume": 29842.0}, {"date": "2022-10-27", "close": 3.36, "volume": 20951.0}, {"date": "2022-10-28", "close": 3.348, "volume": 9923.0}, {"date": "2022-10-31", "close": 3.28, "volume": 20655.0}, {"date": "2022-11-01", "close": 3.394, "volume": 28730.0}, {"date": "2022-11-02", "close": 3.356, "volume": 12816.0}, {"date": "2022-11-03", "close": 3.34, "volume": 19611.0}, {"date": "2022-11-04", "close": 3.188, "volume": 21991.0}, {"date": "2022-11-07", "close": 3.158, "volume": 15413.0}, {"date": "2022-11-08", "close": 3.11, "volume": 24832.0}, {"date": "2022-11-09", "close": 3.098, "volume": 41279.0}, {"date": "2022-11-10", "close": 3.192, "volume": 17860.0}, {"date": "2022-11-11", "close": 3.87, "volume": 151479.0}, {"date": "2022-11-14", "close": 4.04, "volume": 89376.0}, {"date": "2022-11-15", "close": 3.91, "volume": 104209.0}, {"date": "2022-11-16", "close": 4.402, "volume": 55053.0}, {"date": "2022-11-17", "close": 4.4, "volume": 54889.0}, {"date": "2022-11-18", "close": 4.566, "volume": 73132.0}, {"date": "2022-11-21", "close": 4.5, "volume": 24243.0}, {"date": "2022-11-22", "close": 4.41, "volume": 22176.0}, {"date": "2022-11-23", "close": 3.814, "volume": 150504.0}, {"date": "2022-11-25", "close": 3.792, "volume": 57634.0}, {"date": "2022-11-28", "close": 3.7, "volume": 69322.0}, {"date": "2022-11-29", "close": 3.998, "volume": 86288.0}, {"date": "2022-11-30", "close": 4.102, "volume": 145112.0}, {"date": "2022-12-01", "close": 4.256, "volume": 50855.0}, {"date": "2022-12-02", "close": 4.5, "volume": 62821.0}, {"date": "2022-12-05", "close": 4.31, "volume": 41987.0}, {"date": "2022-12-06", "close": 4.21, "volume": 47587.0}, {"date": "2022-12-07", "close": 4.0, "volume": 23320.0}, {"date": "2022-12-08", "close": 4.0, "volume": 18333.0}, {"date": "2022-12-09", "close": 3.972, "volume": 30816.0}, {"date": "2022-12-12", "close": 4.198, "volume": 28966.0}, {"date": "2022-12-13", "close": 4.4, "volume": 80952.0}, {"date": "2022-12-14", "close": 4.2, "volume": 34710.0}, {"date": "2022-12-15", "close": 4.258, "volume": 27008.0}, {"date": "2022-12-16", "close": 4.2, "volume": 37850.0}, {"date": "2022-12-19", "close": 4.372, "volume": 51858.0}, {"date": "2022-12-20", "close": 4.41, "volume": 16938.0}, {"date": "2022-12-21", "close": 3.978, "volume": 237798.0}, {"date": "2022-12-22", "close": 4.194, "volume": 36040.0}, {"date": "2022-12-23", "close": 3.8, "volume": 49161.0}, {"date": "2022-12-27", "close": 3.75, "volume": 41021.0}, {"date": "2022-12-28", "close": 3.752, "volume": 36344.0}, {"date": "2022-12-29", "close": 3.704, "volume": 50180.0}, {"date": "2022-12-30", "close": 3.78, "volume": 64704.0}, {"date": "2023-01-03", "close": 3.946, "volume": 50952.0}, {"date": "2023-01-04", "close": 4.01, "volume": 63077.0}, {"date": "2023-01-05", "close": 4.302, "volume": 131053.0}, {"date": "2023-01-06", "close": 3.86, "volume": 533890.0}, {"date": "2023-01-09", "close": 3.58, "volume": 107694.0}, {"date": "2023-01-10", "close": 3.51, "volume": 293855.0}, {"date": "2023-01-11", "close": 3.26, "volume": 225565.0}, {"date": "2023-01-12", "close": 3.28, "volume": 126283.0}, {"date": "2023-01-13", "close": 3.47, "volume": 117810.0}, {"date": "2023-01-17", "close": 3.68, "volume": 128207.0}, {"date": "2023-01-18", "close": 3.46, "volume": 112075.0}, {"date": "2023-01-19", "close": 3.5, "volume": 60733.0}, {"date": "2023-01-20", "close": 3.54, "volume": 141829.0}, {"date": "2023-01-23", "close": 3.58, "volume": 58958.0}, {"date": "2023-01-24", "close": 3.56, "volume": 41014.0}, {"date": "2023-01-25", "close": 3.33, "volume": 76957.0}, {"date": "2023-01-26", "close": 3.34, "volume": 43349.0}, {"date": "2023-01-27", "close": 3.31, "volume": 37638.0}, {"date": "2023-01-30", "close": 3.295, "volume": 44523.0}, {"date": "2023-01-31", "close": 3.3, "volume": 96670.0}, {"date": "2023-02-01", "close": 3.26, "volume": 52574.0}, {"date": "2023-02-02", "close": 3.3051, "volume": 52041.0}, {"date": "2023-02-03", "close": 3.29, "volume": 55648.0}, {"date": "2023-02-06", "close": 3.25, "volume": 25457.0}, {"date": "2023-02-07", "close": 3.265, "volume": 37370.0}, {"date": "2023-02-08", "close": 3.31, "volume": 27511.0}, {"date": "2023-02-09", "close": 3.28, "volume": 11281.0}, {"date": "2023-02-10", "close": 3.22, "volume": 51321.0}, {"date": "2023-02-13", "close": 3.16, "volume": 49139.0}, {"date": "2023-02-14", "close": 3.02, "volume": 84899.0}, {"date": "2023-02-15", "close": 2.98, "volume": 63317.0}, {"date": "2023-02-16", "close": 2.93, "volume": 20471.0}, {"date": "2023-02-17", "close": 2.9165, "volume": 44647.0}, {"date": "2023-02-21", "close": 2.94, "volume": 43128.0}, {"date": "2023-02-22", "close": 2.77, "volume": 115897.0}, {"date": "2023-02-23", "close": 2.61, "volume": 77232.0}, {"date": "2023-02-24", "close": 2.63, "volume": 104256.0}, {"date": "2023-02-27", "close": 2.7345, "volume": 139548.0}, {"date": "2023-02-28", "close": 2.66, "volume": 36165.0}, {"date": "2023-03-01", "close": 2.63, "volume": 67309.0}, {"date": "2023-03-02", "close": 2.555, "volume": 90241.0}, {"date": "2023-03-03", "close": 2.6, "volume": 69863.0}, {"date": "2023-03-06", "close": 2.56, "volume": 43685.0}, {"date": "2023-03-07", "close": 2.55, "volume": 44529.0}, {"date": "2023-03-08", "close": 2.45, "volume": 100413.0}, {"date": "2023-03-09", "close": 2.3, "volume": 75151.0}, {"date": "2023-03-10", "close": 2.335, "volume": 38955.0}, {"date": "2023-03-13", "close": 2.45, "volume": 58405.0}, {"date": "2023-03-14", "close": 2.34, "volume": 31202.0}, {"date": "2023-03-15", "close": 2.35, "volume": 37783.0}, {"date": "2023-03-16", "close": 2.3, "volume": 28687.0}, {"date": "2023-03-17", "close": 2.1, "volume": 104511.0}, {"date": "2023-03-20", "close": 2.04, "volume": 101585.0}, {"date": "2023-03-21", "close": 2.08, "volume": 39163.0}, {"date": "2023-03-22", "close": 2.125, "volume": 38253.0}, {"date": "2023-03-23", "close": 2.05, "volume": 64509.0}, {"date": "2023-03-24", "close": 2.18, "volume": 35646.0}, {"date": "2023-03-27", "close": 2.1, "volume": 38683.0}, {"date": "2023-03-28", "close": 2.06, "volume": 44949.0}, {"date": "2023-03-29", "close": 2.14, "volume": 33730.0}, {"date": "2023-03-30", "close": 2.2, "volume": 35758.0}, {"date": "2023-03-31", "close": 2.2399, "volume": 37142.0}, {"date": "2023-04-03", "close": 2.38, "volume": 53396.0}, {"date": "2023-04-04", "close": 2.25, "volume": 19724.0}, {"date": "2023-04-05", "close": 2.24, "volume": 11542.0}, {"date": "2023-04-06", "close": 2.21, "volume": 30713.0}, {"date": "2023-04-10", "close": 2.2, "volume": 18752.0}, {"date": "2023-04-11", "close": 2.19, "volume": 6966.0}, {"date": "2023-04-12", "close": 2.22, "volume": 12137.0}, {"date": "2023-04-13", "close": 2.26, "volume": 20075.0}, {"date": "2023-04-14", "close": 2.55, "volume": 156012.0}, {"date": "2023-04-17", "close": 2.71, "volume": 79788.0}, {"date": "2023-04-18", "close": 2.69, "volume": 56212.0}, {"date": "2023-04-19", "close": 2.73, "volume": 30335.0}, {"date": "2023-04-20", "close": 2.67, "volume": 9198.0}, {"date": "2023-04-21", "close": 2.7, "volume": 12366.0}, {"date": "2023-04-24", "close": 2.69, "volume": 144410.0}, {"date": "2023-04-25", "close": 2.52, "volume": 52714.0}, {"date": "2023-04-26", "close": 2.43, "volume": 43947.0}, {"date": "2023-04-27", "close": 2.38, "volume": 1030090.0}, {"date": "2023-04-28", "close": 2.35, "volume": 75835.0}, {"date": "2023-05-01", "close": 2.33, "volume": 52920.0}, {"date": "2023-05-02", "close": 1.64, "volume": 343296.0}, {"date": "2023-05-03", "close": 1.66, "volume": 57615.0}, {"date": "2023-05-04", "close": 1.58, "volume": 80913.0}, {"date": "2023-05-05", "close": 1.53, "volume": 130840.0}, {"date": "2023-05-08", "close": 1.76, "volume": 161535.0}, {"date": "2023-05-09", "close": 2.05, "volume": 187665.0}, {"date": "2023-05-10", "close": 2.11, "volume": 191471.0}, {"date": "2023-05-11", "close": 2.12, "volume": 89055.0}, {"date": "2023-05-12", "close": 1.84, "volume": 102664.0}, {"date": "2023-05-15", "close": 1.79, "volume": 47020.0}, {"date": "2023-05-16", "close": 1.76, "volume": 47173.0}, {"date": "2023-05-17", "close": 1.81, "volume": 32499.0}, {"date": "2023-05-18", "close": 1.91, "volume": 49162.0}, {"date": "2023-05-19", "close": 1.93, "volume": 76665.0}, {"date": "2023-05-22", "close": 1.945, "volume": 30272.0}, {"date": "2023-05-23", "close": 1.87, "volume": 49166.0}, {"date": "2023-05-24", "close": 1.8, "volume": 35032.0}, {"date": "2023-05-25", "close": 1.68, "volume": 107870.0}, {"date": "2023-05-26", "close": 1.68, "volume": 50695.0}, {"date": "2023-05-30", "close": 1.69, "volume": 58306.0}, {"date": "2023-05-31", "close": 1.67, "volume": 63855.0}, {"date": "2023-06-01", "close": 1.72, "volume": 32176.0}, {"date": "2023-06-02", "close": 1.82, "volume": 33588.0}, {"date": "2023-06-05", "close": 1.75, "volume": 36087.0}, {"date": "2023-06-06", "close": 1.65, "volume": 71447.0}, {"date": "2023-06-07", "close": 1.6, "volume": 60195.0}, {"date": "2023-06-08", "close": 1.57, "volume": 82843.0}, {"date": "2023-06-09", "close": 1.6, "volume": 186687.0}, {"date": "2023-06-12", "close": 1.67, "volume": 60314.0}, {"date": "2023-06-13", "close": 1.78, "volume": 49981.0}, {"date": "2023-06-14", "close": 1.75, "volume": 100741.0}, {"date": "2023-06-15", "close": 1.85, "volume": 59643.0}, {"date": "2023-06-16", "close": 1.82, "volume": 82940.0}, {"date": "2023-06-20", "close": 1.77, "volume": 95912.0}, {"date": "2023-06-21", "close": 1.74, "volume": 45197.0}, {"date": "2023-06-22", "close": 1.68, "volume": 87866.0}, {"date": "2023-06-23", "close": 1.67, "volume": 57644.0}, {"date": "2023-06-26", "close": 1.59, "volume": 52431.0}, {"date": "2023-06-27", "close": 1.56, "volume": 74012.0}, {"date": "2023-06-28", "close": 1.49, "volume": 179511.0}, {"date": "2023-06-29", "close": 1.49, "volume": 109652.0}, {"date": "2023-06-30", "close": 1.6, "volume": 31267.0}, {"date": "2023-07-03", "close": 1.76, "volume": 25273.0}, {"date": "2023-07-05", "close": 1.74, "volume": 20329.0}, {"date": "2023-07-06", "close": 1.69, "volume": 21077.0}, {"date": "2023-07-07", "close": 1.68, "volume": 20327.0}, {"date": "2023-07-10", "close": 1.77, "volume": 25233.0}, {"date": "2023-07-11", "close": 1.79, "volume": 28172.0}, {"date": "2023-07-12", "close": 1.825, "volume": 23097.0}, {"date": "2023-07-13", "close": 1.86, "volume": 32243.0}, {"date": "2023-07-14", "close": 1.87, "volume": 21870.0}, {"date": "2023-07-17", "close": 1.81, "volume": 13335.0}, {"date": "2023-07-18", "close": 1.75, "volume": 20162.0}, {"date": "2023-07-19", "close": 1.81, "volume": 20351.0}, {"date": "2023-07-20", "close": 1.83, "volume": 22824.0}, {"date": "2023-07-21", "close": 1.81, "volume": 18773.0}, {"date": "2023-07-24", "close": 1.8, "volume": 23884.0}, {"date": "2023-07-25", "close": 1.74, "volume": 51726.0}, {"date": "2023-07-26", "close": 1.65, "volume": 33095.0}, {"date": "2023-07-27", "close": 1.65, "volume": 15074.0}, {"date": "2023-07-28", "close": 1.73, "volume": 37097.0}, {"date": "2023-07-31", "close": 1.81, "volume": 57353.0}, {"date": "2023-08-01", "close": 1.82, "volume": 37986.0}, {"date": "2023-08-02", "close": 1.7, "volume": 22500.0}, {"date": "2023-08-03", "close": 1.68, "volume": 15168.0}, {"date": "2023-08-04", "close": 1.7, "volume": 14367.0}, {"date": "2023-08-07", "close": 1.69, "volume": 7130.0}, {"date": "2023-08-08", "close": 1.64, "volume": 27273.0}, {"date": "2023-08-09", "close": 1.809, "volume": 114146.0}, {"date": "2023-08-10", "close": 1.77, "volume": 27975.0}, {"date": "2023-08-11", "close": 1.73, "volume": 24154.0}, {"date": "2023-08-14", "close": 1.74, "volume": 15703.0}, {"date": "2023-08-15", "close": 1.87, "volume": 27966.0}, {"date": "2023-08-16", "close": 1.8003, "volume": 14326.0}, {"date": "2023-08-17", "close": 1.75, "volume": 24234.0}, {"date": "2023-08-18", "close": 1.69, "volume": 20690.0}, {"date": "2023-08-21", "close": 1.69, "volume": 12971.0}, {"date": "2023-08-22", "close": 1.71, "volume": 19194.0}, {"date": "2023-08-23", "close": 1.701, "volume": 10183.0}, {"date": "2023-08-24", "close": 1.75, "volume": 83021.0}, {"date": "2023-08-25", "close": 1.74, "volume": 47510.0}, {"date": "2023-08-28", "close": 1.68, "volume": 22548.0}, {"date": "2023-08-29", "close": 1.68, "volume": 36459.0}, {"date": "2023-08-30", "close": 1.731, "volume": 15052.0}, {"date": "2023-08-31", "close": 1.7, "volume": 16752.0}, {"date": "2023-09-01", "close": 1.71, "volume": 6857.0}, {"date": "2023-09-05", "close": 1.78, "volume": 12045.0}, {"date": "2023-09-06", "close": 1.78, "volume": 29684.0}, {"date": "2023-09-07", "close": 1.7, "volume": 11426.0}, {"date": "2023-09-08", "close": 1.65, "volume": 23049.0}, {"date": "2023-09-11", "close": 1.69, "volume": 13507.0}, {"date": "2023-09-12", "close": 1.62, "volume": 9634.0}, {"date": "2023-09-13", "close": 1.56, "volume": 11487.0}, {"date": "2023-09-14", "close": 1.53, "volume": 29767.0}, {"date": "2023-09-15", "close": 1.62, "volume": 33445.0}, {"date": "2023-09-18", "close": 1.64, "volume": 3490.0}, {"date": "2023-09-19", "close": 1.6, "volume": 8596.0}, {"date": "2023-09-20", "close": 1.585, "volume": 13986.0}, {"date": "2023-09-21", "close": 1.5603, "volume": 13788.0}, {"date": "2023-09-22", "close": 1.55, "volume": 10155.0}, {"date": "2023-09-25", "close": 1.62, "volume": 12107.0}, {"date": "2023-09-26", "close": 1.65, "volume": 36201.0}, {"date": "2023-09-27", "close": 1.92, "volume": 178981.0}, {"date": "2023-09-28", "close": 2.67, "volume": 6339697.0}, {"date": "2023-09-29", "close": 2.7, "volume": 635145.0}, {"date": "2023-10-02", "close": 2.91, "volume": 265585.0}, {"date": "2023-10-03", "close": 2.93, "volume": 160271.0}, {"date": "2023-10-04", "close": 2.96, "volume": 186341.0}, {"date": "2023-10-05", "close": 2.96, "volume": 77180.0}, {"date": "2023-10-06", "close": 2.99, "volume": 73821.0}, {"date": "2023-10-09", "close": 2.91, "volume": 32352.0}, {"date": "2023-10-10", "close": 2.66, "volume": 68097.0}, {"date": "2023-10-11", "close": 2.9, "volume": 76324.0}, {"date": "2023-10-12", "close": 3.13, "volume": 149926.0}, {"date": "2023-10-13", "close": 2.99, "volume": 34716.0}, {"date": "2023-10-16", "close": 3.05, "volume": 45791.0}, {"date": "2023-10-17", "close": 3.14, "volume": 55442.0}, {"date": "2023-10-18", "close": 3.33, "volume": 140104.0}, {"date": "2023-10-19", "close": 3.32, "volume": 89401.0}, {"date": "2023-10-20", "close": 3.14, "volume": 123638.0}, {"date": "2023-10-23", "close": 2.94, "volume": 63599.0}, {"date": "2023-10-24", "close": 2.62, "volume": 75982.0}, {"date": "2023-10-25", "close": 2.75, "volume": 83588.0}, {"date": "2023-10-26", "close": 2.91, "volume": 126910.0}, {"date": "2023-10-27", "close": 2.65, "volume": 72534.0}, {"date": "2023-10-30", "close": 2.67, "volume": 17706.0}, {"date": "2023-10-31", "close": 2.7321, "volume": 18033.0}, {"date": "2023-11-01", "close": 2.7, "volume": 65852.0}, {"date": "2023-11-02", "close": 2.68, "volume": 31621.0}, {"date": "2023-11-03", "close": 2.9, "volume": 49171.0}, {"date": "2023-11-06", "close": 2.92, "volume": 19993.0}, {"date": "2023-11-07", "close": 3.07, "volume": 27662.0}, {"date": "2023-11-08", "close": 2.94, "volume": 37035.0}, {"date": "2023-11-09", "close": 2.86, "volume": 40648.0}, {"date": "2023-11-10", "close": 2.91, "volume": 27890.0}, {"date": "2023-11-13", "close": 2.67, "volume": 112025.0}, {"date": "2023-11-14", "close": 2.94, "volume": 103189.0}, {"date": "2023-11-15", "close": 2.29, "volume": 275942.0}, {"date": "2023-11-16", "close": 2.23, "volume": 33508.0}, {"date": "2023-11-17", "close": 2.29, "volume": 40159.0}, {"date": "2023-11-20", "close": 2.4, "volume": 35539.0}, {"date": "2023-11-21", "close": 2.45, "volume": 20597.0}, {"date": "2023-11-22", "close": 2.51, "volume": 28530.0}, {"date": "2023-11-24", "close": 2.5, "volume": 5278.0}, {"date": "2023-11-27", "close": 2.52, "volume": 29561.0}, {"date": "2023-11-28", "close": 2.375, "volume": 35255.0}, {"date": "2023-11-29", "close": 2.35, "volume": 30729.0}, {"date": "2023-11-30", "close": 2.29, "volume": 26271.0}, {"date": "2023-12-01", "close": 2.34, "volume": 7421.0}, {"date": "2023-12-04", "close": 2.38, "volume": 12599.0}, {"date": "2023-12-05", "close": 2.46, "volume": 15918.0}, {"date": "2023-12-06", "close": 2.37, "volume": 26371.0}, {"date": "2023-12-07", "close": 2.42, "volume": 15210.0}, {"date": "2023-12-08", "close": 2.46, "volume": 21325.0}, {"date": "2023-12-11", "close": 2.478, "volume": 30781.0}, {"date": "2023-12-12", "close": 2.48, "volume": 13943.0}, {"date": "2023-12-13", "close": 2.65, "volume": 23235.0}, {"date": "2023-12-14", "close": 2.85, "volume": 69910.0}, {"date": "2023-12-15", "close": 2.93, "volume": 81831.0}, {"date": "2023-12-18", "close": 2.895, "volume": 18428.0}, {"date": "2023-12-19", "close": 2.89, "volume": 61682.0}, {"date": "2023-12-20", "close": 2.86, "volume": 18583.0}, {"date": "2023-12-21", "close": 2.93, "volume": 47832.0}, {"date": "2023-12-22", "close": 2.91, "volume": 10635.0}, {"date": "2023-12-26", "close": 3.01, "volume": 32996.0}, {"date": "2023-12-27", "close": 2.98, "volume": 15703.0}, {"date": "2023-12-28", "close": 2.99, "volume": 49914.0}, {"date": "2023-12-29", "close": 2.84, "volume": 47652.0}, {"date": "2024-01-02", "close": 2.89, "volume": 15829.0}, {"date": "2024-01-03", "close": 2.88, "volume": 7612.0}, {"date": "2024-01-04", "close": 2.78, "volume": 11480.0}, {"date": "2024-01-05", "close": 2.73, "volume": 9052.0}, {"date": "2024-01-08", "close": 2.72, "volume": 8826.0}, {"date": "2024-01-09", "close": 2.7, "volume": 5985.0}, {"date": "2024-01-10", "close": 2.66, "volume": 9676.0}, {"date": "2024-01-11", "close": 2.58, "volume": 18665.0}, {"date": "2024-01-12", "close": 2.56, "volume": 6083.0}, {"date": "2024-01-16", "close": 2.49, "volume": 15086.0}, {"date": "2024-01-17", "close": 2.5, "volume": 14246.0}, {"date": "2024-01-18", "close": 2.46, "volume": 18189.0}, {"date": "2024-01-19", "close": 2.53, "volume": 22549.0}, {"date": "2024-01-22", "close": 2.82, "volume": 32838.0}, {"date": "2024-01-23", "close": 2.75, "volume": 3882.0}, {"date": "2024-01-24", "close": 2.74, "volume": 5407.0}, {"date": "2024-01-25", "close": 2.73, "volume": 9257.0}, {"date": "2024-01-26", "close": 2.85, "volume": 13463.0}, {"date": "2024-01-29", "close": 2.85, "volume": 4558.0}, {"date": "2024-01-30", "close": 2.85, "volume": 4616.0}, {"date": "2024-01-31", "close": 2.73, "volume": 12244.0}, {"date": "2024-02-01", "close": 2.67, "volume": 8428.0}, {"date": "2024-02-02", "close": 2.64, "volume": 6782.0}, {"date": "2024-02-05", "close": 2.53, "volume": 17526.0}, {"date": "2024-02-06", "close": 2.51, "volume": 7448.0}, {"date": "2024-02-07", "close": 2.53, "volume": 3715.0}, {"date": "2024-02-08", "close": 2.65, "volume": 4393.0}, {"date": "2024-02-09", "close": 2.87, "volume": 34051.0}, {"date": "2024-02-12", "close": 2.93, "volume": 30405.0}, {"date": "2024-02-13", "close": 2.99, "volume": 30511.0}, {"date": "2024-02-14", "close": 3.15, "volume": 110582.0}, {"date": "2024-02-15", "close": 3.12, "volume": 22720.0}, {"date": "2024-02-16", "close": 3.17, "volume": 45031.0}, {"date": "2024-02-20", "close": 3.28, "volume": 56430.0}, {"date": "2024-02-21", "close": 3.01, "volume": 32354.0}, {"date": "2024-02-22", "close": 2.9601, "volume": 15172.0}, {"date": "2024-02-23", "close": 2.93, "volume": 25308.0}, {"date": "2024-02-26", "close": 2.89, "volume": 10154.0}, {"date": "2024-02-27", "close": 2.84, "volume": 4797.0}, {"date": "2024-02-28", "close": 2.96, "volume": 40783.0}, {"date": "2024-02-29", "close": 2.89, "volume": 30767.0}, {"date": "2024-03-01", "close": 2.96, "volume": 18131.0}, {"date": "2024-03-04", "close": 2.95, "volume": 37867.0}, {"date": "2024-03-05", "close": 3.04, "volume": 29015.0}, {"date": "2024-03-06", "close": 2.995, "volume": 13171.0}, {"date": "2024-03-07", "close": 3.075, "volume": 22934.0}, {"date": "2024-03-08", "close": 3.14, "volume": 24242.0}, {"date": "2024-03-11", "close": 3.15, "volume": 17922.0}, {"date": "2024-03-12", "close": 3.15, "volume": 24160.0}, {"date": "2024-03-13", "close": 3.05, "volume": 11327.0}, {"date": "2024-03-14", "close": 2.8699, "volume": 26215.0}, {"date": "2024-03-15", "close": 2.87, "volume": 11517.0}, {"date": "2024-03-18", "close": 2.89, "volume": 62253.0}, {"date": "2024-03-19", "close": 2.86, "volume": 13206.0}, {"date": "2024-03-20", "close": 2.89, "volume": 21331.0}, {"date": "2024-03-21", "close": 2.98, "volume": 10199.0}, {"date": "2024-03-22", "close": 3.04, "volume": 6171.0}, {"date": "2024-03-25", "close": 3.055, "volume": 41452.0}, {"date": "2024-03-26", "close": 3.08, "volume": 7483.0}, {"date": "2024-03-27", "close": 3.08, "volume": 13824.0}, {"date": "2024-03-28", "close": 3.04, "volume": 15205.0}, {"date": "2024-04-01", "close": 2.99, "volume": 15658.0}, {"date": "2024-04-02", "close": 3.03, "volume": 10254.0}, {"date": "2024-04-03", "close": 3.13, "volume": 12051.0}, {"date": "2024-04-04", "close": 3.2, "volume": 21840.0}, {"date": "2024-04-05", "close": 3.22, "volume": 15837.0}, {"date": "2024-04-08", "close": 3.3, "volume": 40063.0}, {"date": "2024-04-09", "close": 3.36, "volume": 13225.0}, {"date": "2024-04-10", "close": 3.2166, "volume": 13404.0}, {"date": "2024-04-11", "close": 3.12, "volume": 26603.0}, {"date": "2024-04-12", "close": 2.8899, "volume": 26498.0}, {"date": "2024-04-15", "close": 2.68, "volume": 55660.0}, {"date": "2024-04-16", "close": 2.86, "volume": 7382.0}, {"date": "2024-04-17", "close": 2.8733, "volume": 4312.0}, {"date": "2024-04-18", "close": 2.79, "volume": 3294.0}, {"date": "2024-04-19", "close": 2.79, "volume": 6921.0}, {"date": "2024-04-22", "close": 2.8098, "volume": 6647.0}, {"date": "2024-04-23", "close": 2.715, "volume": 9066.0}, {"date": "2024-04-24", "close": 2.8, "volume": 13960.0}, {"date": "2024-04-25", "close": 2.84, "volume": 8003.0}, {"date": "2024-04-26", "close": 2.9043, "volume": 6144.0}, {"date": "2024-04-29", "close": 2.81, "volume": 4018.0}, {"date": "2024-04-30", "close": 2.81, "volume": 2653.0}, {"date": "2024-05-01", "close": 2.8931, "volume": 7940.0}, {"date": "2024-05-02", "close": 3.01, "volume": 7349.0}, {"date": "2024-05-03", "close": 3.01, "volume": 21150.0}, {"date": "2024-05-06", "close": 3.06, "volume": 43666.0}, {"date": "2024-05-07", "close": 3.06, "volume": 5914.0}, {"date": "2024-05-08", "close": 3.1, "volume": 6093.0}, {"date": "2024-05-09", "close": 3.21, "volume": 9486.0}, {"date": "2024-05-10", "close": 3.27, "volume": 15211.0}, {"date": "2024-05-13", "close": 3.3497, "volume": 59974.0}, {"date": "2024-05-14", "close": 3.32, "volume": 22624.0}, {"date": "2024-05-15", "close": 3.06, "volume": 45418.0}, {"date": "2024-05-16", "close": 2.96, "volume": 40681.0}, {"date": "2024-05-17", "close": 2.94, "volume": 21134.0}, {"date": "2024-05-20", "close": 3.08, "volume": 23080.0}, {"date": "2024-05-21", "close": 3.13, "volume": 4160.0}, {"date": "2024-05-22", "close": 3.1216, "volume": 16802.0}, {"date": "2024-05-23", "close": 3.18, "volume": 17638.0}, {"date": "2024-05-24", "close": 3.2, "volume": 23740.0}, {"date": "2024-05-28", "close": 3.19, "volume": 56666.0}, {"date": "2024-05-29", "close": 3.0314, "volume": 28598.0}, {"date": "2024-05-30", "close": 3.11, "volume": 10183.0}, {"date": "2024-05-31", "close": 3.15, "volume": 8329.0}, {"date": "2024-06-03", "close": 3.23, "volume": 27401.0}, {"date": "2024-06-04", "close": 3.17, "volume": 21614.0}, {"date": "2024-06-05", "close": 3.2, "volume": 8101.0}, {"date": "2024-06-06", "close": 3.19, "volume": 20302.0}, {"date": "2024-06-07", "close": 3.03, "volume": 47149.0}, {"date": "2024-06-10", "close": 3.09, "volume": 25223.0}, {"date": "2024-06-11", "close": 3.0345, "volume": 2650.0}, {"date": "2024-06-12", "close": 2.93, "volume": 79966.0}, {"date": "2024-06-13", "close": 2.87, "volume": 30174.0}, {"date": "2024-06-14", "close": 2.85, "volume": 33068.0}, {"date": "2024-06-17", "close": 2.81, "volume": 13925.0}, {"date": "2024-06-18", "close": 2.85, "volume": 47674.0}, {"date": "2024-06-20", "close": 2.8, "volume": 20545.0}, {"date": "2024-06-21", "close": 2.91, "volume": 29818.0}, {"date": "2024-06-24", "close": 2.95, "volume": 25492.0}, {"date": "2024-06-25", "close": 2.99, "volume": 28914.0}, {"date": "2024-06-26", "close": 2.88, "volume": 7243.0}, {"date": "2024-06-27", "close": 2.86, "volume": 8569.0}, {"date": "2024-06-28", "close": 2.92, "volume": 19115.0}, {"date": "2024-07-01", "close": 2.85, "volume": 26543.0}, {"date": "2024-07-02", "close": 2.86, "volume": 19145.0}, {"date": "2024-07-03", "close": 2.85, "volume": 2117.0}, {"date": "2024-07-05", "close": 2.862, "volume": 18670.0}, {"date": "2024-07-08", "close": 2.91, "volume": 8656.0}, {"date": "2024-07-09", "close": 2.87, "volume": 22338.0}, {"date": "2024-07-10", "close": 2.83, "volume": 25197.0}, {"date": "2024-07-11", "close": 2.83, "volume": 11870.0}, {"date": "2024-07-12", "close": 2.79, "volume": 23121.0}, {"date": "2024-07-15", "close": 2.82, "volume": 20274.0}, {"date": "2024-07-16", "close": 2.8, "volume": 29183.0}, {"date": "2024-07-17", "close": 2.82, "volume": 37821.0}, {"date": "2024-07-18", "close": 2.85, "volume": 9635.0}, {"date": "2024-07-19", "close": 2.79, "volume": 8610.0}, {"date": "2024-07-22", "close": 2.7535, "volume": 7224.0}, {"date": "2024-07-23", "close": 2.78, "volume": 10812.0}, {"date": "2024-07-24", "close": 2.75, "volume": 16952.0}, {"date": "2024-07-25", "close": 2.7, "volume": 16368.0}, {"date": "2024-07-26", "close": 2.7, "volume": 14306.0}, {"date": "2024-07-29", "close": 2.68, "volume": 27807.0}, {"date": "2024-07-30", "close": 2.65, "volume": 14242.0}, {"date": "2024-07-31", "close": 2.65, "volume": 22550.0}, {"date": "2024-08-01", "close": 2.61, "volume": 9073.0}, {"date": "2024-08-02", "close": 2.52, "volume": 26416.0}, {"date": "2024-08-05", "close": 2.43, "volume": 55171.0}, {"date": "2024-08-06", "close": 2.45, "volume": 26282.0}, {"date": "2024-08-07", "close": 2.4648, "volume": 8872.0}, {"date": "2024-08-08", "close": 2.41, "volume": 5454.0}, {"date": "2024-08-09", "close": 2.39, "volume": 7961.0}, {"date": "2024-08-12", "close": 2.37, "volume": 10253.0}, {"date": "2024-08-13", "close": 2.4175, "volume": 6364.0}, {"date": "2024-08-14", "close": 2.59, "volume": 30833.0}, {"date": "2024-08-15", "close": 2.596, "volume": 26952.0}, {"date": "2024-08-16", "close": 2.64, "volume": 8790.0}, {"date": "2024-08-19", "close": 2.63, "volume": 7379.0}, {"date": "2024-08-20", "close": 2.75, "volume": 24924.0}, {"date": "2024-08-21", "close": 2.69, "volume": 32116.0}, {"date": "2024-08-22", "close": 2.47, "volume": 63285.0}, {"date": "2024-08-23", "close": 2.44, "volume": 48844.0}, {"date": "2024-08-26", "close": 2.37, "volume": 14824.0}, {"date": "2024-08-27", "close": 2.36, "volume": 11417.0}, {"date": "2024-08-28", "close": 2.4101, "volume": 7605.0}, {"date": "2024-08-29", "close": 2.4528, "volume": 7955.0}, {"date": "2024-08-30", "close": 2.5, "volume": 14994.0}, {"date": "2024-09-03", "close": 2.49, "volume": 9007.0}, {"date": "2024-09-04", "close": 2.39, "volume": 5603.0}, {"date": "2024-09-05", "close": 2.4, "volume": 15531.0}, {"date": "2024-09-06", "close": 2.39, "volume": 8726.0}, {"date": "2024-09-09", "close": 2.43, "volume": 3312.0}, {"date": "2024-09-10", "close": 2.48, "volume": 7372.0}, {"date": "2024-09-11", "close": 2.51, "volume": 6530.0}, {"date": "2024-09-12", "close": 2.52, "volume": 10800.0}, {"date": "2024-09-13", "close": 2.58, "volume": 3026.0}, {"date": "2024-09-16", "close": 2.57, "volume": 15882.0}, {"date": "2024-09-17", "close": 2.53, "volume": 6328.0}, {"date": "2024-09-18", "close": 2.47, "volume": 13269.0}, {"date": "2024-09-19", "close": 2.4, "volume": 9740.0}, {"date": "2024-09-20", "close": 2.45, "volume": 32023.0}, {"date": "2024-09-23", "close": 2.38, "volume": 9696.0}, {"date": "2024-09-24", "close": 2.43, "volume": 29057.0}, {"date": "2024-09-25", "close": 2.43, "volume": 11526.0}, {"date": "2024-09-26", "close": 2.8489, "volume": 71303.0}, {"date": "2024-09-27", "close": 2.36, "volume": 237675.0}, {"date": "2024-09-30", "close": 2.35, "volume": 21617.0}, {"date": "2024-10-01", "close": 2.35, "volume": 54291.0}, {"date": "2024-10-02", "close": 2.4301, "volume": 22167.0}, {"date": "2024-10-03", "close": 2.4, "volume": 2611.0}, {"date": "2024-10-04", "close": 2.35, "volume": 27237.0}, {"date": "2024-10-07", "close": 2.34, "volume": 21898.0}, {"date": "2024-10-08", "close": 2.35, "volume": 9326.0}, {"date": "2024-10-09", "close": 2.2, "volume": 13928.0}, {"date": "2024-10-10", "close": 2.24, "volume": 21911.0}, {"date": "2024-10-11", "close": 2.24, "volume": 12349.0}, {"date": "2024-10-14", "close": 2.26, "volume": 3435.0}, {"date": "2024-10-15", "close": 2.2899, "volume": 19447.0}, {"date": "2024-10-16", "close": 2.2875, "volume": 8272.0}, {"date": "2024-10-17", "close": 2.29, "volume": 10795.0}, {"date": "2024-10-18", "close": 2.29, "volume": 7196.0}, {"date": "2024-10-21", "close": 2.23, "volume": 23599.0}, {"date": "2024-10-22", "close": 2.21, "volume": 22989.0}, {"date": "2024-10-23", "close": 2.1342, "volume": 18348.0}, {"date": "2024-10-24", "close": 2.1468, "volume": 11815.0}, {"date": "2024-10-25", "close": 2.1648, "volume": 6201.0}, {"date": "2024-10-28", "close": 2.0825, "volume": 27771.0}, {"date": "2024-10-29", "close": 1.995, "volume": 47575.0}, {"date": "2024-10-30", "close": 1.99, "volume": 10625.0}, {"date": "2024-10-31", "close": 1.92, "volume": 17112.0}, {"date": "2024-11-01", "close": 1.9375, "volume": 9053.0}, {"date": "2024-11-04", "close": 1.91, "volume": 40922.0}, {"date": "2024-11-05", "close": 1.85, "volume": 73274.0}, {"date": "2024-11-06", "close": 1.84, "volume": 19919.0}, {"date": "2024-11-07", "close": 1.8152, "volume": 20970.0}, {"date": "2024-11-08", "close": 1.64, "volume": 68082.0}, {"date": "2024-11-11", "close": 1.77, "volume": 110245.0}, {"date": "2024-11-12", "close": 1.7368, "volume": 66749.0}, {"date": "2024-11-13", "close": 1.745, "volume": 39733.0}, {"date": "2024-11-14", "close": 1.55, "volume": 162892.0}, {"date": "2024-11-15", "close": 1.55, "volume": 63806.0}, {"date": "2024-11-18", "close": 1.6, "volume": 66291.0}, {"date": "2024-11-19", "close": 1.5952, "volume": 10172.0}, {"date": "2024-11-20", "close": 1.49, "volume": 29085.0}, {"date": "2024-11-21", "close": 1.5082, "volume": 26883.0}, {"date": "2024-11-22", "close": 1.63, "volume": 27596.0}, {"date": "2024-11-25", "close": 1.57, "volume": 69787.0}, {"date": "2024-11-26", "close": 1.6, "volume": 20156.0}, {"date": "2024-11-27", "close": 1.62, "volume": 34083.0}, {"date": "2024-11-29", "close": 1.61, "volume": 18152.0}, {"date": "2024-12-02", "close": 1.63, "volume": 59991.0}, {"date": "2024-12-03", "close": 1.5854, "volume": 18803.0}, {"date": "2024-12-04", "close": 1.57, "volume": 19669.0}, {"date": "2024-12-05", "close": 1.59, "volume": 23545.0}, {"date": "2024-12-06", "close": 1.65, "volume": 119011.0}, {"date": "2024-12-09", "close": 1.7, "volume": 62095.0}, {"date": "2024-12-10", "close": 1.65, "volume": 57801.0}, {"date": "2024-12-11", "close": 1.55, "volume": 57237.0}, {"date": "2024-12-12", "close": 1.5, "volume": 12882.0}, {"date": "2024-12-13", "close": 1.44, "volume": 35815.0}, {"date": "2024-12-16", "close": 1.4, "volume": 30387.0}, {"date": "2024-12-17", "close": 1.435, "volume": 12010.0}, {"date": "2024-12-18", "close": 1.34, "volume": 21761.0}, {"date": "2024-12-19", "close": 1.38, "volume": 17140.0}, {"date": "2024-12-20", "close": 1.38, "volume": 26972.0}, {"date": "2024-12-23", "close": 1.45, "volume": 32031.0}, {"date": "2024-12-24", "close": 1.5, "volume": 25820.0}, {"date": "2024-12-26", "close": 1.5333, "volume": 31909.0}, {"date": "2024-12-27", "close": 1.52, "volume": 18062.0}, {"date": "2024-12-30", "close": 1.61, "volume": 44970.0}, {"date": "2024-12-31", "close": 1.7, "volume": 33276.0}, {"date": "2025-01-02", "close": 1.702, "volume": 20967.0}, {"date": "2025-01-03", "close": 1.775, "volume": 37810.0}, {"date": "2025-01-06", "close": 1.865, "volume": 41584.0}, {"date": "2025-01-07", "close": 1.7942, "volume": 30092.0}, {"date": "2025-01-08", "close": 1.78, "volume": 7384.0}, {"date": "2025-01-10", "close": 1.74, "volume": 15952.0}, {"date": "2025-01-13", "close": 1.69, "volume": 57342.0}, {"date": "2025-01-14", "close": 1.64, "volume": 9521.0}, {"date": "2025-01-15", "close": 1.635, "volume": 9494.0}, {"date": "2025-01-16", "close": 1.75, "volume": 42801.0}, {"date": "2025-01-17", "close": 1.715, "volume": 28711.0}, {"date": "2025-01-21", "close": 1.68, "volume": 41266.0}, {"date": "2025-01-22", "close": 1.72, "volume": 4195.0}, {"date": "2025-01-23", "close": 1.67, "volume": 9948.0}, {"date": "2025-01-24", "close": 1.7, "volume": 15705.0}, {"date": "2025-01-27", "close": 1.7, "volume": 8271.0}, {"date": "2025-01-28", "close": 1.67, "volume": 27775.0}, {"date": "2025-01-29", "close": 1.6, "volume": 9340.0}, {"date": "2025-01-30", "close": 1.68, "volume": 6924.0}, {"date": "2025-01-31", "close": 1.665, "volume": 16656.0}, {"date": "2025-02-03", "close": 1.64, "volume": 10031.0}, {"date": "2025-02-04", "close": 1.59, "volume": 9331.0}, {"date": "2025-02-05", "close": 1.69, "volume": 16808.0}, {"date": "2025-02-06", "close": 1.665, "volume": 22945.0}, {"date": "2025-02-07", "close": 1.55, "volume": 52713.0}, {"date": "2025-02-10", "close": 1.5, "volume": 57799.0}, {"date": "2025-02-11", "close": 1.42, "volume": 17247.0}, {"date": "2025-02-12", "close": 1.39, "volume": 58445.0}, {"date": "2025-02-13", "close": 1.38, "volume": 38395.0}, {"date": "2025-02-14", "close": 1.385, "volume": 40828.0}, {"date": "2025-02-18", "close": 1.4, "volume": 29643.0}, {"date": "2025-02-19", "close": 1.38, "volume": 41065.0}, {"date": "2025-02-20", "close": 1.38, "volume": 73947.0}, {"date": "2025-02-21", "close": 1.35, "volume": 64285.0}, {"date": "2025-02-24", "close": 1.3, "volume": 40300.0}, {"date": "2025-02-25", "close": 1.2977, "volume": 43707.0}, {"date": "2025-02-26", "close": 1.28, "volume": 45431.0}, {"date": "2025-02-27", "close": 1.25, "volume": 10392.0}, {"date": "2025-02-28", "close": 1.29, "volume": 89483.0}, {"date": "2025-03-03", "close": 1.26, "volume": 50039.0}, {"date": "2025-03-04", "close": 1.26, "volume": 32867.0}, {"date": "2025-03-05", "close": 1.26, "volume": 94315.0}, {"date": "2025-03-06", "close": 1.28, "volume": 33314.0}, {"date": "2025-03-07", "close": 1.25, "volume": 60208.0}, {"date": "2025-03-10", "close": 1.26, "volume": 32822.0}, {"date": "2025-03-11", "close": 1.26, "volume": 38569.0}, {"date": "2025-03-12", "close": 1.27, "volume": 17385.0}, {"date": "2025-03-13", "close": 1.22, "volume": 17493.0}, {"date": "2025-03-14", "close": 1.2049, "volume": 21633.0}, {"date": "2025-03-17", "close": 1.23, "volume": 58745.0}, {"date": "2025-03-18", "close": 1.18, "volume": 39782.0}, {"date": "2025-03-19", "close": 1.16, "volume": 23109.0}, {"date": "2025-03-20", "close": 1.25, "volume": 89148.0}, {"date": "2025-03-21", "close": 1.24, "volume": 30981.0}, {"date": "2025-03-24", "close": 1.23, "volume": 14684.0}, {"date": "2025-03-25", "close": 1.27, "volume": 14916.0}, {"date": "2025-03-26", "close": 1.235, "volume": 5799.0}, {"date": "2025-03-27", "close": 1.24, "volume": 1876.0}, {"date": "2025-03-28", "close": 1.21, "volume": 28017.0}, {"date": "2025-03-31", "close": 1.2, "volume": 101105.0}, {"date": "2025-04-01", "close": 1.16, "volume": 18568.0}, {"date": "2025-04-02", "close": 1.15, "volume": 50164.0}, {"date": "2025-04-03", "close": 1.07, "volume": 24652.0}, {"date": "2025-04-04", "close": 1.03, "volume": 120197.0}, {"date": "2025-04-07", "close": 1.0, "volume": 29163.0}, {"date": "2025-04-08", "close": 1.01, "volume": 28065.0}, {"date": "2025-04-09", "close": 1.06, "volume": 30555.0}, {"date": "2025-04-10", "close": 1.02, "volume": 13076.0}, {"date": "2025-04-11", "close": 1.0382, "volume": 22953.0}, {"date": "2025-04-14", "close": 1.0, "volume": 22256.0}, {"date": "2025-04-15", "close": 1.04, "volume": 26138.0}, {"date": "2025-04-16", "close": 1.02, "volume": 14840.0}, {"date": "2025-04-17", "close": 1.0101, "volume": 10191.0}, {"date": "2025-04-21", "close": 1.03, "volume": 27222.0}, {"date": "2025-04-22", "close": 1.05, "volume": 27023.0}, {"date": "2025-04-23", "close": 1.06, "volume": 20508.0}, {"date": "2025-04-24", "close": 1.05, "volume": 10977.0}, {"date": "2025-04-25", "close": 1.11, "volume": 30957.0}, {"date": "2025-04-28", "close": 1.085, "volume": 9397.0}, {"date": "2025-04-29", "close": 1.07, "volume": 33069.0}, {"date": "2025-04-30", "close": 1.35, "volume": 105826.0}, {"date": "2025-05-01", "close": 1.335, "volume": 70828.0}, {"date": "2025-05-02", "close": 1.3099, "volume": 42531.0}, {"date": "2025-05-05", "close": 1.3, "volume": 10348.0}, {"date": "2025-05-06", "close": 1.25, "volume": 3495.0}, {"date": "2025-05-07", "close": 1.21, "volume": 2428.0}, {"date": "2025-05-08", "close": 1.213, "volume": 13156.0}, {"date": "2025-05-09", "close": 1.25, "volume": 18321.0}, {"date": "2025-05-12", "close": 1.24, "volume": 12111.0}, {"date": "2025-05-13", "close": 1.31, "volume": 10558.0}, {"date": "2025-05-14", "close": 1.35, "volume": 4953360.0}, {"date": "2025-05-15", "close": 2.59, "volume": 63093400.0}, {"date": "2025-05-16", "close": 2.13, "volume": 2733753.0}, {"date": "2025-05-19", "close": 2.0, "volume": 1180548.0}, {"date": "2025-05-20", "close": 2.03, "volume": 414841.0}, {"date": "2025-05-21", "close": 2.02, "volume": 378025.0}, {"date": "2025-05-22", "close": 2.02, "volume": 460170.0}, {"date": "2025-05-23", "close": 1.96, "volume": 223940.0}, {"date": "2025-05-27", "close": 1.98, "volume": 181550.0}, {"date": "2025-05-28", "close": 1.91, "volume": 137705.0}, {"date": "2025-05-29", "close": 1.83, "volume": 118956.0}, {"date": "2025-05-30", "close": 1.78, "volume": 128227.0}, {"date": "2025-06-02", "close": 1.78, "volume": 143843.0}, {"date": "2025-06-03", "close": 1.55, "volume": 243018.0}, {"date": "2025-06-04", "close": 1.59, "volume": 63514.0}, {"date": "2025-06-05", "close": 1.49, "volume": 200454.0}, {"date": "2025-06-06", "close": 2.0, "volume": 8084425.0}, {"date": "2025-06-09", "close": 2.11, "volume": 856889.0}, {"date": "2025-06-10", "close": 2.02, "volume": 492824.0}, {"date": "2025-06-11", "close": 1.93, "volume": 318574.0}, {"date": "2025-06-12", "close": 1.95, "volume": 275031.0}, {"date": "2025-06-13", "close": 1.95, "volume": 94423.0}, {"date": "2025-06-16", "close": 1.98, "volume": 285775.0}, {"date": "2025-06-17", "close": 1.97, "volume": 118100.0}, {"date": "2025-06-18", "close": 1.97, "volume": 140742.0}, {"date": "2025-06-20", "close": 2.0, "volume": 162832.0}, {"date": "2025-06-23", "close": 1.98, "volume": 183580.0}, {"date": "2025-06-24", "close": 2.04, "volume": 222334.0}, {"date": "2025-06-25", "close": 2.15, "volume": 211039.0}, {"date": "2025-06-26", "close": 2.12, "volume": 211699.0}, {"date": "2025-06-27", "close": 2.1, "volume": 58002.0}, {"date": "2025-06-30", "close": 2.18, "volume": 945297.0}, {"date": "2025-07-01", "close": 2.26, "volume": 190112.0}, {"date": "2025-07-02", "close": 2.29, "volume": 156883.0}, {"date": "2025-07-03", "close": 2.385, "volume": 172522.0}, {"date": "2025-07-07", "close": 2.35, "volume": 143267.0}, {"date": "2025-07-08", "close": 2.34, "volume": 229763.0}, {"date": "2025-07-09", "close": 2.36, "volume": 139926.0}, {"date": "2025-07-10", "close": 2.29, "volume": 133256.0}, {"date": "2025-07-11", "close": 2.18, "volume": 96997.0}, {"date": "2025-07-14", "close": 2.15, "volume": 101560.0}, {"date": "2025-07-15", "close": 2.17, "volume": 60937.0}, {"date": "2025-07-16", "close": 2.32, "volume": 246517.0}, {"date": "2025-07-17", "close": 2.38, "volume": 189846.0}, {"date": "2025-07-18", "close": 2.37, "volume": 161794.0}, {"date": "2025-07-21", "close": 2.37, "volume": 30622.0}, {"date": "2025-07-22", "close": 2.555, "volume": 412891.0}, {"date": "2025-07-23", "close": 2.63, "volume": 298147.0}, {"date": "2025-07-24", "close": 2.65, "volume": 129255.0}, {"date": "2025-07-25", "close": 2.625, "volume": 121824.0}, {"date": "2025-07-28", "close": 2.63, "volume": 111172.0}, {"date": "2025-07-29", "close": 2.54, "volume": 161669.0}, {"date": "2025-07-30", "close": 2.46, "volume": 86112.0}, {"date": "2025-07-31", "close": 2.44, "volume": 92626.0}, {"date": "2025-08-01", "close": 2.4, "volume": 86850.0}, {"date": "2025-08-04", "close": 2.65, "volume": 367626.0}, {"date": "2025-08-05", "close": 2.48, "volume": 146519.0}, {"date": "2025-08-06", "close": 2.43, "volume": 125460.0}, {"date": "2025-08-07", "close": 2.37, "volume": 86901.0}, {"date": "2025-08-08", "close": 2.37, "volume": 49800.0}, {"date": "2025-08-11", "close": 2.24, "volume": 150378.0}, {"date": "2025-08-12", "close": 2.25, "volume": 69633.0}, {"date": "2025-08-13", "close": 2.29, "volume": 103462.0}, {"date": "2025-08-14", "close": 2.19, "volume": 121079.0}, {"date": "2025-08-15", "close": 2.21, "volume": 65159.0}, {"date": "2025-08-18", "close": 2.2, "volume": 127899.0}, {"date": "2025-08-19", "close": 2.2, "volume": 35375.0}, {"date": "2025-08-20", "close": 2.15, "volume": 98624.0}, {"date": "2025-08-21", "close": 2.18, "volume": 67954.0}, {"date": "2025-08-22", "close": 2.2, "volume": 94665.0}, {"date": "2025-08-25", "close": 2.295, "volume": 126433.0}, {"date": "2025-08-26", "close": 2.28, "volume": 80602.0}, {"date": "2025-08-27", "close": 2.33, "volume": 39585.0}, {"date": "2025-08-28", "close": 2.31, "volume": 46293.0}, {"date": "2025-08-29", "close": 2.35, "volume": 65580.0}, {"date": "2025-09-02", "close": 2.35, "volume": 121337.0}, {"date": "2025-09-03", "close": 2.34, "volume": 30946.0}, {"date": "2025-09-04", "close": 2.26, "volume": 48386.0}, {"date": "2025-09-05", "close": 2.25, "volume": 50498.0}, {"date": "2025-09-08", "close": 2.27, "volume": 45345.0}, {"date": "2025-09-09", "close": 2.33, "volume": 198346.0}, {"date": "2025-09-10", "close": 2.28, "volume": 75267.0}, {"date": "2025-09-11", "close": 2.3, "volume": 64037.0}, {"date": "2025-09-12", "close": 2.36, "volume": 70590.0}, {"date": "2025-09-15", "close": 2.33, "volume": 85549.0}, {"date": "2025-09-16", "close": 2.34, "volume": 529747.0}, {"date": "2025-09-17", "close": 2.32, "volume": 113389.0}, {"date": "2025-09-18", "close": 2.37, "volume": 84572.0}, {"date": "2025-09-19", "close": 2.44, "volume": 137331.0}, {"date": "2025-09-22", "close": 2.49, "volume": 304016.0}, {"date": "2025-09-23", "close": 2.51, "volume": 1501985.0}, {"date": "2025-09-24", "close": 2.06, "volume": 1033061.0}, {"date": "2025-09-25", "close": 1.86, "volume": 544796.0}, {"date": "2025-09-26", "close": 1.74, "volume": 618155.0}, {"date": "2025-09-29", "close": 1.71, "volume": 234923.0}, {"date": "2025-09-30", "close": 1.88, "volume": 548920.0}, {"date": "2025-10-01", "close": 1.87, "volume": 133109.0}, {"date": "2025-10-02", "close": 1.97, "volume": 125108.0}, {"date": "2025-10-03", "close": 1.9, "volume": 102491.0}, {"date": "2025-10-06", "close": 2.19, "volume": 640584.0}, {"date": "2025-10-07", "close": 2.36, "volume": 822241.0}, {"date": "2025-10-08", "close": 2.37, "volume": 280794.0}, {"date": "2025-10-09", "close": 2.51, "volume": 254392.0}, {"date": "2025-10-10", "close": 2.36, "volume": 185987.0}, {"date": "2025-10-13", "close": 2.34, "volume": 177801.0}, {"date": "2025-10-14", "close": 2.38, "volume": 125438.0}, {"date": "2025-10-15", "close": 2.32, "volume": 86284.0}, {"date": "2025-10-16", "close": 2.32, "volume": 218530.0}, {"date": "2025-10-17", "close": 2.29, "volume": 98991.0}, {"date": "2025-10-20", "close": 2.38, "volume": 57950.0}, {"date": "2025-10-21", "close": 2.36, "volume": 63519.0}, {"date": "2025-10-22", "close": 2.27, "volume": 41417.0}, {"date": "2025-10-23", "close": 2.295, "volume": 46314.0}, {"date": "2025-10-24", "close": 2.27, "volume": 141107.0}, {"date": "2025-10-27", "close": 2.21, "volume": 66421.0}, {"date": "2025-10-28", "close": 2.17, "volume": 81961.0}, {"date": "2025-10-29", "close": 2.18, "volume": 48006.0}, {"date": "2025-10-30", "close": 2.21, "volume": 89361.0}, {"date": "2025-10-31", "close": 2.27, "volume": 36453.0}, {"date": "2025-11-03", "close": 2.21, "volume": 75136.0}, {"date": "2025-11-04", "close": 2.13, "volume": 34757.0}, {"date": "2025-11-05", "close": 2.17, "volume": 11218.0}, {"date": "2025-11-06", "close": 2.14, "volume": 190596.0}, {"date": "2025-11-07", "close": 2.03, "volume": 17351.0}, {"date": "2025-11-10", "close": 2.09, "volume": 36446.0}, {"date": "2025-11-11", "close": 2.1, "volume": 36491.0}, {"date": "2025-11-12", "close": 2.06, "volume": 32561.0}, {"date": "2025-11-13", "close": 2.06, "volume": 52915.0}, {"date": "2025-11-14", "close": 2.09, "volume": 154167.0}, {"date": "2025-11-17", "close": 1.98, "volume": 117276.0}, {"date": "2025-11-18", "close": 2.02, "volume": 45857.0}, {"date": "2025-11-19", "close": 2.0, "volume": 48695.0}, {"date": "2025-11-20", "close": 1.94, "volume": 91409.0}, {"date": "2025-11-21", "close": 2.01, "volume": 72004.0}, {"date": "2025-11-24", "close": 2.06, "volume": 14317.0}, {"date": "2025-11-25", "close": 2.115, "volume": 10746.0}, {"date": "2025-11-26", "close": 2.1, "volume": 28381.0}, {"date": "2025-11-28", "close": 2.19, "volume": 21240.0}, {"date": "2025-12-01", "close": 2.06, "volume": 21338.0}, {"date": "2025-12-02", "close": 2.05, "volume": 32688.0}, {"date": "2025-12-03", "close": 2.13, "volume": 44727.0}, {"date": "2025-12-04", "close": 2.24, "volume": 51622.0}, {"date": "2025-12-05", "close": 2.22, "volume": 23720.0}, {"date": "2025-12-08", "close": 2.24, "volume": 58940.0}, {"date": "2025-12-09", "close": 2.25, "volume": 27185.0}, {"date": "2025-12-10", "close": 2.28, "volume": 59535.0}, {"date": "2025-12-11", "close": 2.28, "volume": 82772.0}, {"date": "2025-12-12", "close": 2.3, "volume": 48276.0}, {"date": "2025-12-15", "close": 2.33, "volume": 188973.0}, {"date": "2025-12-16", "close": 2.42, "volume": 152829.0}, {"date": "2025-12-17", "close": 2.57, "volume": 469158.0}, {"date": "2025-12-18", "close": 2.47, "volume": 102618.0}, {"date": "2025-12-19", "close": 2.55, "volume": 134460.0}, {"date": "2025-12-22", "close": 2.65, "volume": 122179.0}, {"date": "2025-12-23", "close": 2.54, "volume": 127933.0}, {"date": "2025-12-24", "close": 2.53, "volume": 55377.0}, {"date": "2025-12-26", "close": 2.45, "volume": 66516.0}, {"date": "2025-12-29", "close": 2.54, "volume": 42235.0}, {"date": "2025-12-30", "close": 2.55, "volume": 81238.0}, {"date": "2025-12-31", "close": 2.6, "volume": 143490.0}, {"date": "2026-01-02", "close": 2.77, "volume": 181562.0}, {"date": "2026-01-05", "close": 2.9, "volume": 396232.0}, {"date": "2026-01-06", "close": 2.72, "volume": 288906.0}, {"date": "2026-01-07", "close": 2.83, "volume": 89027.0}, {"date": "2026-01-08", "close": 2.66, "volume": 250636.0}, {"date": "2026-01-09", "close": 2.64, "volume": 98650.0}, {"date": "2026-01-12", "close": 2.68, "volume": 99301.0}, {"date": "2026-01-13", "close": 2.63, "volume": 79325.0}, {"date": "2026-01-14", "close": 2.75, "volume": 86758.0}, {"date": "2026-01-15", "close": 2.76, "volume": 100699.0}, {"date": "2026-01-16", "close": 2.66, "volume": 156351.0}, {"date": "2026-01-20", "close": 2.68, "volume": 133472.0}, {"date": "2026-01-21", "close": 2.61, "volume": 97238.0}, {"date": "2026-01-22", "close": 2.71, "volume": 30008.0}, {"date": "2026-01-23", "close": 2.7, "volume": 54268.0}, {"date": "2026-01-26", "close": 2.72, "volume": 88512.0}, {"date": "2026-01-27", "close": 2.6, "volume": 54032.0}, {"date": "2026-01-28", "close": 2.62, "volume": 76556.0}, {"date": "2026-01-29", "close": 2.58, "volume": 77483.0}, {"date": "2026-01-30", "close": 2.6, "volume": 85283.0}, {"date": "2026-02-02", "close": 2.71, "volume": 72975.0}, {"date": "2026-02-03", "close": 2.62, "volume": 90393.0}, {"date": "2026-02-04", "close": 2.35, "volume": 282283.0}, {"date": "2026-02-05", "close": 2.3, "volume": 63733.0}, {"date": "2026-02-06", "close": 2.39, "volume": 42910.0}, {"date": "2026-02-09", "close": 2.29, "volume": 77103.0}, {"date": "2026-02-10", "close": 2.31, "volume": 33958.0}, {"date": "2026-02-11", "close": 2.27, "volume": 39815.0}, {"date": "2026-02-12", "close": 2.18, "volume": 48938.0}, {"date": "2026-02-13", "close": 2.13, "volume": 36955.0}, {"date": "2026-02-17", "close": 2.17, "volume": 24650.0}, {"date": "2026-02-18", "close": 2.31, "volume": 71214.0}, {"date": "2026-02-19", "close": 2.31, "volume": 21850.0}, {"date": "2026-02-20", "close": 2.3, "volume": 14487.0}, {"date": "2026-02-23", "close": 2.27, "volume": 21837.0}, {"date": "2026-02-24", "close": 2.27, "volume": 31676.0}, {"date": "2026-02-25", "close": 2.31, "volume": 17969.0}, {"date": "2026-02-26", "close": 2.46, "volume": 51843.0}, {"date": "2026-02-27", "close": 2.57, "volume": 122471.0}, {"date": "2026-03-02", "close": 2.64, "volume": 88957.0}, {"date": "2026-03-03", "close": 2.64, "volume": 47782.0}, {"date": "2026-03-04", "close": 2.605, "volume": 30084.0}, {"date": "2026-03-05", "close": 2.5943, "volume": 31904.0}, {"date": "2026-03-06", "close": 2.52, "volume": 44953.0}, {"date": "2026-03-09", "close": 2.61, "volume": 61844.0}, {"date": "2026-03-10", "close": 2.6, "volume": 17113.0}, {"date": "2026-03-11", "close": 2.6, "volume": 52720.0}, {"date": "2026-03-12", "close": 2.64, "volume": 38050.0}, {"date": "2026-03-13", "close": 2.54, "volume": 24503.0}, {"date": "2026-03-16", "close": 2.64, "volume": 31997.0}, {"date": "2026-03-17", "close": 2.59, "volume": 39753.0}, {"date": "2026-03-18", "close": 2.6, "volume": 84398.0}, {"date": "2026-03-19", "close": 2.59, "volume": 59586.0}, {"date": "2026-03-20", "close": 2.61, "volume": 80089.0}, {"date": "2026-03-23", "close": 2.63, "volume": 35122.0}, {"date": "2026-03-24", "close": 2.65, "volume": 25454.0}, {"date": "2026-03-25", "close": 2.715, "volume": 44290.0}, {"date": "2026-03-26", "close": 2.66, "volume": 33522.0}, {"date": "2026-03-27", "close": 2.6, "volume": 54274.0}, {"date": "2026-03-30", "close": 2.635, "volume": 66877.0}, {"date": "2026-03-31", "close": 2.73, "volume": 63694.0}, {"date": "2026-04-01", "close": 2.64, "volume": 30463.0}, {"date": "2026-04-02", "close": 2.68, "volume": 55345.0}, {"date": "2026-04-06", "close": 2.66, "volume": 38656.0}, {"date": "2026-04-07", "close": 2.57, "volume": 28847.0}, {"date": "2026-04-08", "close": 2.66, "volume": 67697.0}, {"date": "2026-04-09", "close": 2.56, "volume": 30567.0}, {"date": "2026-04-10", "close": 2.55, "volume": 29406.0}, {"date": "2026-04-13", "close": 2.63, "volume": 17430.0}, {"date": "2026-04-14", "close": 2.56, "volume": 50452.0}, {"date": "2026-04-15", "close": 2.59, "volume": 20943.0}, {"date": "2026-04-16", "close": 2.58, "volume": 29815.0}, {"date": "2026-04-17", "close": 2.6, "volume": 39786.0}, {"date": "2026-04-20", "close": 2.58, "volume": 43474.0}, {"date": "2026-04-21", "close": 2.52, "volume": 36305.0}, {"date": "2026-04-22", "close": 2.57, "volume": 14447.0}, {"date": "2026-04-23", "close": 2.52, "volume": 17213.0}, {"date": "2026-04-24", "close": 2.52, "volume": 17790.0}, {"date": "2026-04-27", "close": 2.56, "volume": 31029.0}, {"date": "2026-04-28", "close": 2.55, "volume": 8962.0}, {"date": "2026-04-29", "close": 2.52, "volume": 18862.0}, {"date": "2026-04-30", "close": 2.58, "volume": 24571.0}, {"date": "2026-05-01", "close": 2.61, "volume": 28278.0}, {"date": "2026-05-04", "close": 2.55, "volume": 84802.0}, {"date": "2026-05-05", "close": 2.57, "volume": 17582.0}, {"date": "2026-05-06", "close": 2.56, "volume": 17362.0}, {"date": "2026-05-07", "close": 2.47, "volume": 94585.0}, {"date": "2026-05-08", "close": 2.5, "volume": 7746.0}, {"date": "2026-05-11", "close": 2.44, "volume": 99223.0}, {"date": "2026-05-12", "close": 2.3, "volume": 119935.0}, {"date": "2026-05-13", "close": 2.25, "volume": 100094.0}, {"date": "2026-05-14", "close": 2.27, "volume": 71469.0}, {"date": "2026-05-15", "close": 2.19, "volume": 75972.0}, {"date": "2026-05-18", "close": 2.1, "volume": 105484.0}, {"date": "2026-05-19", "close": 2.08, "volume": 119470.0}, {"date": "2026-05-20", "close": 2.15, "volume": 29719.0}, {"date": "2026-05-21", "close": 2.13, "volume": 27743.0}, {"date": "2026-05-22", "close": 2.19, "volume": 20560.0}, {"date": "2026-05-26", "close": 2.18, "volume": 40103.0}, {"date": "2026-05-27", "close": 2.21, "volume": 24407.0}, {"date": "2026-05-28", "close": 2.24, "volume": 10193.0}, {"date": "2026-05-29", "close": 2.29, "volume": 46131.0}, {"date": "2026-06-01", "close": 2.15, "volume": 67472.0}, {"date": "2026-06-02", "close": 2.1, "volume": 40953.0}, {"date": "2026-06-03", "close": 2.09, "volume": 29856.0}, {"date": "2026-06-04", "close": 2.1248, "volume": 16154.0}, {"date": "2026-06-05", "close": 2.25, "volume": 65512.0}, {"date": "2026-06-08", "close": 2.29, "volume": 21136.0}, {"date": "2026-06-09", "close": 2.3, "volume": 35503.0}, {"date": "2026-06-10", "close": 2.24, "volume": 13438.0}, {"date": "2026-06-11", "close": 2.19, "volume": 15384.0}, {"date": "2026-06-12", "close": 2.15, "volume": 14403.0}, {"date": "2026-06-15", "close": 2.2, "volume": 11366.0}, {"date": "2026-06-16", "close": 2.08, "volume": 81142.0}, {"date": "2026-06-17", "close": 2.105, "volume": 5400.0}, {"date": "2026-06-18", "close": 2.31, "volume": 53613.0}, {"date": "2026-06-22", "close": 2.25, "volume": 26237.0}, {"date": "2026-06-23", "close": 2.25, "volume": 16495.0}, {"date": "2026-06-24", "close": 2.19, "volume": 14423.0}, {"date": "2026-06-25", "close": 2.17, "volume": 7344.0}, {"date": "2026-06-26", "close": 2.17, "volume": 10229.0}, {"date": "2026-06-29", "close": 2.19, "volume": 10437.0}, {"date": "2026-06-30", "close": 2.15, "volume": 70058.0}, {"date": "2026-07-01", "close": 2.16, "volume": 7276.0}, {"date": "2026-07-02", "close": 2.16, "volume": 15394.0}, {"date": "2026-07-06", "close": 2.19, "volume": 43798.0}, {"date": "2026-07-07", "close": 2.25, "volume": 43362.0}, {"date": "2026-07-08", "close": 2.18, "volume": 40191.0}, {"date": "2026-07-09", "close": 2.2, "volume": 16636.0}, {"date": "2026-07-10", "close": 2.25, "volume": 19021.0}, {"date": "2026-07-13", "close": 2.18, "volume": 18165.0}, {"date": "2026-07-14", "close": 2.2, "volume": 10889.0}, {"date": "2026-07-15", "close": 2.22, "volume": 5585.0}, {"date": "2026-07-16", "close": 2.16, "volume": 33660.0}, {"date": "2026-07-17", "close": 2.15, "volume": 24657.0}, {"date": "2026-07-20", "close": 2.16, "volume": 10884.0}, {"date": "2026-07-21", "close": 2.18, "volume": 10547.0}, {"date": "2026-07-22", "close": 2.16, "volume": 8588.0}, {"date": "2026-07-23", "close": 2.16, "volume": 19574.0}, {"date": "2026-07-24", "close": 2.16, "volume": 10409.0}, {"date": "2026-07-27", "close": 2.06, "volume": 38056.0}, {"date": "2026-07-28", "close": 2.13, "volume": 21320.0}, {"date": "2026-07-29", "close": 2.08, "volume": 42699.0}, {"date": "2026-07-30", "close": 2.15, "volume": 20708.0}, {"date": "2026-07-31", "close": 2.23, "volume": 73171.0}, {"date": "2026-08-03", "close": 2.25, "volume": 23383.0}, {"date": "2026-08-04", "close": 2.21, "volume": 22158.0}, {"date": "2026-08-05", "close": 2.3, "volume": 49804.0}, {"date": "2026-08-06", "close": 2.33, "volume": 29029.0}, {"date": "2026-08-07", "close": 2.36, "volume": 38139.0}, {"date": "2026-08-10", "close": 2.38, "volume": 30323.0}, {"date": "2026-08-11", "close": 2.4005, "volume": 19322.0}, {"date": "2026-08-12", "close": 2.36, "volume": 18271.0}, {"date": "2026-08-13", "close": 2.3, "volume": 43533.0}, {"date": "2026-08-14", "close": 2.38, "volume": 55624.0}, {"date": "2026-08-17", "close": 2.36, "volume": 16078.0}, {"date": "2026-08-18", "close": 2.36, "volume": 32420.0}, {"date": "2026-08-19", "close": 2.36, "volume": 60425.0}, {"date": "2026-08-20", "close": 2.28, "volume": 33940.0}, {"date": "2026-08-21", "close": 2.37, "volume": 52353.0}, {"date": "2026-08-24", "close": 2.31, "volume": 17118.0}, {"date": "2026-08-25", "close": 2.35, "volume": 19797.0}, {"date": "2026-08-26", "close": 2.3, "volume": 17896.0}, {"date": "2026-08-27", "close": 2.24, "volume": 25598.0}, {"date": "2026-08-28", "close": 2.25, "volume": 10412.0}, {"date": "2026-08-31", "close": 2.29, "volume": 13577.0}, {"date": "2026-09-01", "close": 2.25, "volume": 21775.0}, {"date": "2026-09-02", "close": 2.28, "volume": 7119.0}, {"date": "2026-09-03", "close": 2.285, "volume": 20139.0}, {"date": "2026-09-04", "close": 2.21, "volume": 15882.0}, {"date": "2026-09-08", "close": 2.19, "volume": 6901.0}, {"date": "2026-09-09", "close": 2.12, "volume": 14509.0}, {"date": "2026-09-10", "close": 2.05, "volume": 28777.0}, {"date": "2026-09-11", "close": 1.99, "volume": 61565.0}, {"date": "2026-09-14", "close": 2.0, "volume": 28542.0}, {"date": "2026-09-15", "close": 1.99, "volume": 37623.0}, {"date": "2026-09-16", "close": 1.97, "volume": 17015.0}, {"date": "2026-09-17", "close": 2.0, "volume": 7095.0}, {"date": "2026-09-18", "close": 2.12, "volume": 54947.0}], "refreshing": true}