{"ticker": "BMRA", "overview": {"cik": "73290", "ticker": "BMRA", "name": "BIOMERICA INC", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040443", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001493152-26-040251", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027290", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-13", "title": "Quarterly report", "accession": "0001493152-26-016388", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-27", "title": "Employee share plan", "accession": "0001493152-26-008372", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001493152-26-004083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-14", "title": "Quarterly report", "accession": "0001493152-26-002286", "price_sensitive": true}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029843", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029842", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029841", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029839", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029840", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001493152-25-027891", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-10-23", "title": "Form DEFA14A", "accession": "0001493152-25-019081", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-20", "title": "Proxy statement", "accession": "0001493152-25-018668", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-14", "title": "Quarterly report", "accession": "0001493152-25-018043", "price_sensitive": true}, {"form": "PRE 14A", "date": "2025-10-09", "title": "Form PRE 14A", "accession": "0001493152-25-017640", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-08", "title": "Material event", "accession": "0001493152-25-017363", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-09-26", "title": "Form 10-K/A", "accession": "0001493152-25-015785", "price_sensitive": false}, {"form": "10-K", "date": "2025-08-29", "title": "Annual report", "accession": "0001641172-25-026041", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-06", "title": "Material event", "accession": "0001641172-25-013942", "price_sensitive": true}, {"form": "3", "date": "2025-06-06", "title": "Initial insider holdings", "accession": "0001641172-25-013941", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-16", "title": "Material event", "accession": "0001641172-25-004976", "price_sensitive": true}, {"form": "10-Q", "date": "2025-04-14", "title": "Quarterly report", "accession": "0001641172-25-004571", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-02-11", "title": "Form SCHEDULE 13G", "accession": "0000814133-25-000007", "price_sensitive": false}]}, "description": "BIOMERICA INC trades as BMRA on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 48 insider filings for the company, from January 2023 to August 2026. Across those, 6 insiders disclosed 16 open-market purchases totalling $199.91K. The most recent filing on record is dated 28 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 199908.12, "sell_n": 0, "sell_sum": 0, "net": 199908.12, "insiders": 6, "first_date": "2023-01-24", "last_date": "2026-08-26"}, "metrics": {"ticker": "BMRA", "has_prices": true, "as_of": "2026-09-18", "last": 2.51, "prev_close": 2.36, "change": 0.1499999999999999, "change_pct": 0.06355932203389827, "session_volume": 75832.0, "vwap_5": 2.4205135873023216, "vwap_20": 2.1237895255654498, "vwap_60": 2.094338906188603, "vwap_250": 2.528061329714638, "high_52w": 2.88, "low_52w": 1.49, "avg_volume_20": 201386.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-095193", "src": "13DG", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Biomerica Inc", "who_key": "BIOMERICA INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BIOMERICA INC takes a 10.03% activist stake in BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/0001213900-26-095193-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001493152-26-040450", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16000.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 4 insiders into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000149315226040450/0001493152-26-040450-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040448", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Eric Chin", "who_key": "Chin Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BMRA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1751197/000149315226040448/0001493152-26-040448-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040443", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $50K into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1282349/000149315226040443/0001493152-26-040443-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040444", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 32000.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board member picks up $32K of BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1271102/000149315226040444/0001493152-26-040444-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040454", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "M. Huff Gary", "who_key": "Gary M. Huff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 5 buying BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1702387/000149315226040454/0001493152-26-040454-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001493152-25-029840", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "M. Huff Gary", "who_key": "Gary M. Huff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315225029840/0001493152-25-029840-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001493152-25-029839", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315225029839/0001493152-25-029839-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001493152-25-029841", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Executive Vice-Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315225029841/0001493152-25-029841-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001493152-25-029842", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315225029842/0001493152-25-029842-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001493152-25-029843", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Gary Lu", "who_key": "Lu Gary", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315225029843/0001493152-25-029843-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001493152-26-004083", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Eric Chin", "who_key": "Chin Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315226004083/0001493152-26-004083-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468950}, {"id": "0001493152-24-050500", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Catherine Coste", "who_key": "Coste Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315224050500/0001493152-24-050500-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993110}, {"id": "0001493152-24-050503", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Gary Lu", "who_key": "Lu Gary", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315224050503/0001493152-24-050503-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993110}, {"id": "0001493152-24-050499", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315224050499/0001493152-24-050499-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993110}, {"id": "0001493152-24-050504", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315224050504/0001493152-24-050504-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993110}, {"id": "0001493152-24-050501", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 77500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315224050501/0001493152-24-050501-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993110}, {"id": "0001493152-24-050502", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Jane Emerson", "who_key": "Emerson Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315224050502/0001493152-24-050502-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993110}, {"id": "0001493152-23-044912", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044912/0001493152-23-044912-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044906", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044906/0001493152-23-044906-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044911", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Gary Lu", "who_key": "Lu Gary", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044911/0001493152-23-044911-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044910", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Jane Emerson", "who_key": "Emerson Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044910/0001493152-23-044910-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044908", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044908/0001493152-23-044908-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044909", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "John P. Kenny", "who_key": "Kenny John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044909/0001493152-23-044909-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044907", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Catherine Coste", "who_key": "Coste Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044907/0001493152-23-044907-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520150}, {"id": "0001493152-23-044430", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Catherine Coste", "who_key": "Coste Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044430/0001493152-23-044430-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528790}, {"id": "0001493152-23-044433", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Jane Emerson", "who_key": "Emerson Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044433/0001493152-23-044433-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528790}, {"id": "0001493152-23-044437", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044437/0001493152-23-044437-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528790}, {"id": "0001493152-23-044438", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "John P. Kenny", "who_key": "Kenny John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044438/0001493152-23-044438-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528790}, {"id": "0001493152-23-044441", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO files routine paperwork on BMRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000149315223044441/0001493152-23-044441-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528790}], "recent_buys": [{"id": "0001493152-26-040444", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 32000.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Board member picks up $32K of BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1271102/000149315226040444/0001493152-26-040444-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040443", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $50K into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1282349/000149315226040443/0001493152-26-040443-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040448", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Eric Chin", "who_key": "Chin Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BMRA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1751197/000149315226040448/0001493152-26-040448-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040450", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16000.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "That makes 4 insiders into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000149315226040450/0001493152-26-040450-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001493152-26-040454", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "M. Huff Gary", "who_key": "Gary M. Huff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Insider cluster: 5 buying BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1702387/000149315226040454/0001493152-26-040454-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001513162-23-000101", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1115.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $1K into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000101/0001513162-23-000101-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811030}, {"id": "0001513162-23-000092", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1988.9999999999998, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO buys $2K of BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000092/0001513162-23-000092-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829750}, {"id": "0001513162-23-000091", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 635.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $635 into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000091/0001513162-23-000091-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832630}, {"id": "0001513162-23-000088", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 416.99999999999994, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO buys $416 of BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000088/0001513162-23-000088-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834070}, {"id": "0001513162-23-000082", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1360.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $1K into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000082/0001513162-23-000082-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841270}, {"id": "0001513162-23-000078", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5818.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $6K into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000078/0001513162-23-000078-index.htm", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849910}, {"id": "0001513162-23-000077", "src": "INSIDERS", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8820.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CEO loads up: $9K into BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000077/0001513162-23-000077-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852790}], "institutional": [{"id": "13DG-0001213900-26-095193", "src": "13DG", "ticker": "BMRA", "cik": "73290", "company": "BIOMERICA INC", "company_raw": "BIOMERICA INC", "who": "Biomerica Inc", "who_key": "BIOMERICA INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "BIOMERICA INC takes a 10.03% activist stake in BMRA", "source_url": "https://www.sec.gov/Archives/edgar/data/73290/0001213900-26-095193-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}], "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": "Biomerica, Inc. - Common Stock", "new_value": "BIOMERICA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000073290", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000073290", "applied": 1, "detected_at": "2026-09-10T16:51:57.240738"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.8000", "new_value": "5.6480", "effective": "2025-01-16", "evidence": "BMRA moved 1:2 in one session on 2025-01-16 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.260862"}]}, "key_people": [{"who": "Zackary S. Irani", "who_key": "Irani Zackary S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 80904.0, "sold": 0, "net": 80904.0, "trades": 10, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-08-26", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1282349/000149315226040443/0001493152-26-040443-index.htm"}, {"action": "BUY", "amount": 1115.0, "date": "2023-05-25", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000101/0001513162-23-000101-index.htm"}, {"action": "BUY", "amount": 1988.9999999999998, "date": "2023-05-12", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000092/0001513162-23-000092-index.htm"}, {"action": "BUY", "amount": 635.0, "date": "2023-05-10", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000091/0001513162-23-000091-index.htm"}, {"action": "BUY", "amount": 416.99999999999994, "date": "2023-05-09", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000088/0001513162-23-000088-index.htm"}, {"action": "BUY", "amount": 1360.0, "date": "2023-05-04", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000082/0001513162-23-000082-index.htm"}, {"action": "BUY", "amount": 5818.0, "date": "2023-04-28", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000078/0001513162-23-000078-index.htm"}, {"action": "BUY", "amount": 8820.0, "date": "2023-04-26", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000077/0001513162-23-000077-index.htm"}, {"action": "BUY", "amount": 5130.0, "date": "2023-01-25", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000009/0001513162-23-000009-index.htm"}, {"action": "BUY", "amount": 5620.0, "date": "2023-01-24", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000008/0001513162-23-000008-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-08-26", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1282349/000149315226040443/0001493152-26-040443-index.htm"}}, {"who": "M. Huff Gary", "who_key": "Gary M. Huff", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-08-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1702387/000149315226040454/0001493152-26-040454-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-08-20", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1702387/000149315226040454/0001493152-26-040454-index.htm"}}, {"who": "Allen Barbieri", "who_key": "BARBIERI ALLEN", "role": "Executive Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 36521.72, "sold": 0, "net": 36521.72, "trades": 2, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 32000.0, "date": "2026-08-26", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1271102/000149315226040444/0001493152-26-040444-index.htm"}, {"action": "BUY", "amount": 4521.72, "date": "2023-01-27", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000011/0001513162-23-000011-index.htm"}], "latest": {"action": "BUY", "amount": 32000.0, "date": "2026-08-26", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1271102/000149315226040444/0001493152-26-040444-index.htm"}}, {"who": "David Moatazedi", "who_key": "MOATAZEDI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16000.0, "sold": 0, "net": 16000.0, "trades": 1, "top_score": 34.7, "lean": "buying", "history": [{"action": "BUY", "amount": 16000.0, "date": "2026-08-26", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000149315226040450/0001493152-26-040450-index.htm"}], "latest": {"action": "BUY", "amount": 16000.0, "date": "2026-08-26", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1700836/000149315226040450/0001493152-26-040450-index.htm"}}, {"who": "Eric Chin", "who_key": "Chin Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.0, "sold": 0, "net": 10000.0, "trades": 1, "top_score": 30.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2026-08-26", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1751197/000149315226040448/0001493152-26-040448-index.htm"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2026-08-26", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1751197/000149315226040448/0001493152-26-040448-index.htm"}}, {"who": "Catherine Coste", "who_key": "Coste Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6482.4, "sold": 0, "net": 6482.4, "trades": 1, "top_score": 26.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6482.4, "date": "2023-01-26", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000010/0001513162-23-000010-index.htm"}], "latest": {"action": "BUY", "amount": 6482.4, "date": "2023-01-26", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/73290/000151316223000010/0001513162-23-000010-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 50000.0}, {"date": "2026-08-26", "net": 108000.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040443", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001493152-26-040251", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027290", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-13", "title": "Quarterly report", "accession": "0001493152-26-016388", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-27", "title": "Employee share plan", "accession": "0001493152-26-008372", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "Insider transaction", "accession": "0001493152-26-004083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-14", "title": "Quarterly report", "accession": "0001493152-26-002286", "price_sensitive": true}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029843", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029842", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029841", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029839", "price_sensitive": false}, {"form": "4", "date": "2025-12-31", "title": "Insider transaction", "accession": "0001493152-25-029840", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001493152-25-027891", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-10-23", "title": "Form DEFA14A", "accession": "0001493152-25-019081", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-20", "title": "Proxy statement", "accession": "0001493152-25-018668", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-14", "title": "Quarterly report", "accession": "0001493152-25-018043", "price_sensitive": true}, {"form": "PRE 14A", "date": "2025-10-09", "title": "Form PRE 14A", "accession": "0001493152-25-017640", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-08", "title": "Material event", "accession": "0001493152-25-017363", "price_sensitive": true}, {"form": "10-K/A", "date": "2025-09-26", "title": "Form 10-K/A", "accession": "0001493152-25-015785", "price_sensitive": false}, {"form": "10-K", "date": "2025-08-29", "title": "Annual report", "accession": "0001641172-25-026041", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-06", "title": "Material event", "accession": "0001641172-25-013942", "price_sensitive": true}, {"form": "3", "date": "2025-06-06", "title": "Initial insider holdings", "accession": "0001641172-25-013941", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-16", "title": "Material event", "accession": "0001641172-25-004976", "price_sensitive": true}, {"form": "10-Q", "date": "2025-04-14", "title": "Quarterly report", "accession": "0001641172-25-004571", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-02-11", "title": "Form SCHEDULE 13G", "accession": "0000814133-25-000007", "price_sensitive": false}], "performance": {"ticker": "BMRA", "has_prices": true, "summary": {"n": 16, "avg": -0.3967031737486165, "win_rate": 0.3125, "best": 0.5835962145110409, "worst": -0.8954166666666667, "as_of": "2026-09-18"}, "buys": [{"who": "BARBIERI ALLEN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chairman, Director", "amount": 32000.0, "date": "2026-08-26", "score": 38.8, "ref_price": 1.6899, "return": 0.4852949878691046}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50000.0, "date": "2026-08-26", "score": 47.7, "ref_price": 1.6899, "return": 0.4852949878691046}, {"who": "Chin Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2026-08-26", "score": 30.4, "ref_price": 1.6899, "return": 0.4852949878691046}, {"who": "MOATAZEDI DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2026-08-26", "score": 34.7, "ref_price": 1.6899, "return": 0.4852949878691046}, {"who": "Gary M. Huff", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2026-08-20", "score": 50.5, "ref_price": 1.585, "return": 0.5835962145110409}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1115.0, "date": "2023-05-25", "score": 28.9, "ref_price": 12.24, "return": -0.7949346405228759}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1988.9999999999998, "date": "2023-05-12", "score": 30.7, "ref_price": 8.96, "return": -0.7198660714285715}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 635.0, "date": "2023-05-10", "score": 27.6, "ref_price": 10.0, "return": -0.749}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 416.99999999999994, "date": "2023-05-09", "score": 26.8, "ref_price": 10.32, "return": -0.7567829457364341}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1360.0, "date": "2023-05-04", "score": 29.5, "ref_price": 11.04, "return": -0.7726449275362319}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5818.0, "date": "2023-04-28", "score": 35.0, "ref_price": 10.64, "return": -0.7640977443609023}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8820.0, "date": "2023-04-26", "score": 37.0, "ref_price": 9.92, "return": -0.7469758064516129}, {"who": "BARBIERI ALLEN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Chairman, Director", "amount": 4521.72, "date": "2023-01-27", "score": 24.1, "ref_price": 23.2, "return": -0.8918103448275861}, {"who": "Coste Catherine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6482.4, "date": "2023-01-26", "score": 26.3, "ref_price": 24.0, "return": -0.8954166666666667}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5130.0, "date": "2023-01-25", "score": 34.5, "ref_price": 23.36, "return": -0.8925513698630138}, {"who": "Irani Zackary S.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5620.0, "date": "2023-01-24", "score": 34.9, "ref_price": 22.4, "return": -0.8879464285714287}]}, "price_series": [{"date": "2016-09-19", "close": 21.92, "volume": 709.0}, {"date": "2016-09-20", "close": 22.0, "volume": 586.0}, {"date": "2016-09-21", "close": 22.0, "volume": 2055.0}, {"date": "2016-09-22", "close": 22.16, "volume": 124.0}, {"date": "2016-09-23", "close": 22.08, "volume": 1338.0}, {"date": "2016-09-26", "close": 22.64, "volume": 552.0}, {"date": "2016-09-27", "close": 22.8, "volume": 151.0}, {"date": "2016-09-28", "close": 22.32, "volume": 489.0}, {"date": "2016-09-29", "close": 21.44, "volume": 1983.0}, {"date": "2016-09-30", "close": 20.88, "volume": 4418.0}, {"date": "2016-10-03", "close": 23.0392, "volume": 6530.0}, {"date": "2016-10-04", "close": 21.84, "volume": 767.0}, {"date": "2016-10-05", "close": 21.44, "volume": 2347.0}, {"date": "2016-10-06", "close": 21.04, "volume": 751.0}, {"date": "2016-10-07", "close": 21.04, "volume": 3177.0}, {"date": "2016-10-10", "close": 21.28, "volume": 933.0}, {"date": "2016-10-11", "close": 20.88, "volume": 168.0}, {"date": "2016-10-12", "close": 21.52, "volume": 443.0}, {"date": "2016-10-13", "close": 20.8808, "volume": 215.0}, {"date": "2016-10-14", "close": 21.6, "volume": 2618.0}, {"date": "2016-10-17", "close": 20.9952, "volume": 319.0}, {"date": "2016-10-18", "close": 20.96, "volume": 165.0}, {"date": "2016-10-19", "close": 22.32, "volume": 3157.0}, {"date": "2016-10-20", "close": 21.04, "volume": 6536.0}, {"date": "2016-10-21", "close": 21.6, "volume": 648.0}, {"date": "2016-10-24", "close": 21.92, "volume": 2018.0}, {"date": "2016-10-25", "close": 22.32, "volume": 1275.0}, {"date": "2016-10-26", "close": 21.92, "volume": 2336.0}, {"date": "2016-10-27", "close": 20.96, "volume": 1333.0}, {"date": "2016-10-28", "close": 20.0, "volume": 513.0}, {"date": "2016-10-31", "close": 20.8, "volume": 519.0}, {"date": "2016-11-01", "close": 19.5992, "volume": 5651.0}, {"date": "2016-11-02", "close": 20.0, "volume": 3011.0}, {"date": "2016-11-03", "close": 16.08, "volume": 4834.0}, {"date": "2016-11-04", "close": 15.9192, "volume": 7290.0}, {"date": "2016-11-07", "close": 15.28, "volume": 2266.0}, {"date": "2016-11-08", "close": 14.0, "volume": 1723.0}, {"date": "2016-11-09", "close": 14.96, "volume": 498.0}, {"date": "2016-11-10", "close": 15.12, "volume": 1257.0}, {"date": "2016-11-11", "close": 15.04, "volume": 548.0}, {"date": "2016-11-14", "close": 15.6, "volume": 575.0}, {"date": "2016-11-15", "close": 16.8, "volume": 1651.0}, {"date": "2016-11-16", "close": 16.64, "volume": 3869.0}, {"date": "2016-11-17", "close": 16.64, "volume": 8436.0}, {"date": "2016-11-18", "close": 16.8, "volume": 4088.0}, {"date": "2016-11-21", "close": 16.8, "volume": 809.0}, {"date": "2016-11-22", "close": 18.4, "volume": 1808.0}, {"date": "2016-11-23", "close": 17.52, "volume": 222.0}, {"date": "2016-11-25", "close": 16.24, "volume": 2318.0}, {"date": "2016-11-28", "close": 17.2, "volume": 2812.0}, {"date": "2016-11-29", "close": 18.4, "volume": 4665.0}, {"date": "2016-11-30", "close": 16.88, "volume": 447.0}, {"date": "2016-12-01", "close": 17.68, "volume": 1889.0}, {"date": "2016-12-02", "close": 16.88, "volume": 6264.0}, {"date": "2016-12-05", "close": 23.2, "volume": 26354.0}, {"date": "2016-12-06", "close": 22.16, "volume": 5377.0}, {"date": "2016-12-07", "close": 22.16, "volume": 2890.0}, {"date": "2016-12-08", "close": 21.6, "volume": 657.0}, {"date": "2016-12-09", "close": 20.8, "volume": 937.0}, {"date": "2016-12-12", "close": 23.92, "volume": 7570.0}, {"date": "2016-12-13", "close": 23.6, "volume": 2534.0}, {"date": "2016-12-14", "close": 23.28, "volume": 2194.0}, {"date": "2016-12-15", "close": 22.72, "volume": 2083.0}, {"date": "2016-12-16", "close": 18.48, "volume": 7202.0}, {"date": "2016-12-19", "close": 17.76, "volume": 1336.0}, {"date": "2016-12-20", "close": 17.36, "volume": 1004.0}, {"date": "2016-12-21", "close": 16.64, "volume": 3037.0}, {"date": "2016-12-22", "close": 17.28, "volume": 2878.0}, {"date": "2016-12-23", "close": 16.96, "volume": 1272.0}, {"date": "2016-12-27", "close": 17.2, "volume": 4315.0}, {"date": "2016-12-28", "close": 15.36, "volume": 2347.0}, {"date": "2016-12-29", "close": 18.72, "volume": 2651.0}, {"date": "2016-12-30", "close": 18.4, "volume": 3476.0}, {"date": "2017-01-03", "close": 17.28, "volume": 1266.0}, {"date": "2017-01-04", "close": 17.36, "volume": 3260.0}, {"date": "2017-01-05", "close": 17.2, "volume": 7774.0}, {"date": "2017-01-06", "close": 19.04, "volume": 3601.0}, {"date": "2017-01-09", "close": 19.6, "volume": 843.0}, {"date": "2017-01-10", "close": 18.08, "volume": 2533.0}, {"date": "2017-01-11", "close": 17.68, "volume": 2844.0}, {"date": "2017-01-12", "close": 17.36, "volume": 1421.0}, {"date": "2017-01-13", "close": 18.4, "volume": 1453.0}, {"date": "2017-01-17", "close": 18.96, "volume": 2557.0}, {"date": "2017-01-18", "close": 18.56, "volume": 4484.0}, {"date": "2017-01-19", "close": 18.96, "volume": 3283.0}, {"date": "2017-01-20", "close": 20.56, "volume": 3044.0}, {"date": "2017-01-23", "close": 19.6, "volume": 1386.0}, {"date": "2017-01-24", "close": 19.44, "volume": 5185.0}, {"date": "2017-01-25", "close": 22.64, "volume": 6434.0}, {"date": "2017-01-26", "close": 22.56, "volume": 3040.0}, {"date": "2017-01-27", "close": 22.0, "volume": 3653.0}, {"date": "2017-01-30", "close": 21.1208, "volume": 885.0}, {"date": "2017-01-31", "close": 22.16, "volume": 4557.0}, {"date": "2017-02-01", "close": 20.72, "volume": 4853.0}, {"date": "2017-02-02", "close": 20.8512, "volume": 763.0}, {"date": "2017-02-03", "close": 21.12, "volume": 239.0}, {"date": "2017-02-06", "close": 22.0, "volume": 2971.0}, {"date": "2017-02-07", "close": 21.2, "volume": 2462.0}, {"date": "2017-02-08", "close": 20.4, "volume": 456.0}, {"date": "2017-02-09", "close": 20.2008, "volume": 2128.0}, {"date": "2017-02-10", "close": 20.24, "volume": 543.0}, {"date": "2017-02-13", "close": 20.08, "volume": 670.0}, {"date": "2017-02-14", "close": 20.128, "volume": 1092.0}, {"date": "2017-02-15", "close": 20.0, "volume": 2018.0}, {"date": "2017-02-16", "close": 21.2, "volume": 3673.0}, {"date": "2017-02-17", "close": 20.56, "volume": 2987.0}, {"date": "2017-02-21", "close": 20.32, "volume": 715.0}, {"date": "2017-02-22", "close": 20.32, "volume": 1335.0}, {"date": "2017-02-23", "close": 20.48, "volume": 2961.0}, {"date": "2017-02-24", "close": 20.16, "volume": 1423.0}, {"date": "2017-02-27", "close": 20.24, "volume": 4186.0}, {"date": "2017-02-28", "close": 19.68, "volume": 4199.0}, {"date": "2017-03-01", "close": 19.84, "volume": 2527.0}, {"date": "2017-03-02", "close": 18.48, "volume": 2331.0}, {"date": "2017-03-03", "close": 18.32, "volume": 4185.0}, {"date": "2017-03-06", "close": 18.32, "volume": 4227.0}, {"date": "2017-03-07", "close": 18.8, "volume": 8154.0}, {"date": "2017-03-08", "close": 18.08, "volume": 276.0}, {"date": "2017-03-09", "close": 17.36, "volume": 2518.0}, {"date": "2017-03-10", "close": 17.44, "volume": 1185.0}, {"date": "2017-03-13", "close": 17.28, "volume": 1575.0}, {"date": "2017-03-14", "close": 17.52, "volume": 7700.0}, {"date": "2017-03-15", "close": 16.24, "volume": 2269.0}, {"date": "2017-03-16", "close": 16.16, "volume": 268.0}, {"date": "2017-03-17", "close": 16.24, "volume": 1183.0}, {"date": "2017-03-20", "close": 16.64, "volume": 2742.0}, {"date": "2017-03-21", "close": 16.24, "volume": 2583.0}, {"date": "2017-03-22", "close": 15.92, "volume": 1168.0}, {"date": "2017-03-23", "close": 15.76, "volume": 140.0}, {"date": "2017-03-24", "close": 16.0, "volume": 1079.0}, {"date": "2017-03-27", "close": 16.4, "volume": 811.0}, {"date": "2017-03-28", "close": 15.92, "volume": 2470.0}, {"date": "2017-03-29", "close": 16.0, "volume": 364.0}, {"date": "2017-03-30", "close": 15.84, "volume": 214.0}, {"date": "2017-03-31", "close": 17.52, "volume": 3166.0}, {"date": "2017-04-03", "close": 17.84, "volume": 3622.0}, {"date": "2017-04-04", "close": 17.04, "volume": 1623.0}, {"date": "2017-04-05", "close": 16.96, "volume": 2335.0}, {"date": "2017-04-06", "close": 17.68, "volume": 2826.0}, {"date": "2017-04-07", "close": 17.6, "volume": 4505.0}, {"date": "2017-04-10", "close": 18.4, "volume": 2186.0}, {"date": "2017-04-11", "close": 18.32, "volume": 172.0}, {"date": "2017-04-12", "close": 19.9192, "volume": 2652.0}, {"date": "2017-04-13", "close": 18.64, "volume": 306.0}, {"date": "2017-04-17", "close": 18.08, "volume": 1791.0}, {"date": "2017-04-18", "close": 18.08, "volume": 140.0}, {"date": "2017-04-19", "close": 18.4144, "volume": 1144.0}, {"date": "2017-04-20", "close": 18.72, "volume": 824.0}, {"date": "2017-04-21", "close": 19.04, "volume": 2439.0}, {"date": "2017-04-24", "close": 19.04, "volume": null}, {"date": "2017-04-25", "close": 19.12, "volume": 1640.0}, {"date": "2017-04-26", "close": 19.68, "volume": 4043.0}, {"date": "2017-04-27", "close": 20.48, "volume": 494.0}, {"date": "2017-04-28", "close": 20.96, "volume": 2358.0}, {"date": "2017-05-01", "close": 19.92, "volume": 2539.0}, {"date": "2017-05-02", "close": 20.0, "volume": 2196.0}, {"date": "2017-05-03", "close": 20.24, "volume": 1703.0}, {"date": "2017-05-04", "close": 19.6, "volume": 2188.0}, {"date": "2017-05-05", "close": 20.32, "volume": 1616.0}, {"date": "2017-05-08", "close": 20.0, "volume": 815.0}, {"date": "2017-05-09", "close": 20.728, "volume": 1980.0}, {"date": "2017-05-10", "close": 20.24, "volume": 113.0}, {"date": "2017-05-11", "close": 20.24, "volume": 250.0}, {"date": "2017-05-12", "close": 20.32, "volume": 446.0}, {"date": "2017-05-15", "close": 20.8, "volume": 80.0}, {"date": "2017-05-16", "close": 21.04, "volume": 300.0}, {"date": "2017-05-17", "close": 20.7424, "volume": 1880.0}, {"date": "2017-05-18", "close": 21.44, "volume": 3466.0}, {"date": "2017-05-19", "close": 21.04, "volume": 181.0}, {"date": "2017-05-22", "close": 20.8752, "volume": 415.0}, {"date": "2017-05-23", "close": 21.92, "volume": 5469.0}, {"date": "2017-05-24", "close": 21.12, "volume": 763.0}, {"date": "2017-05-25", "close": 21.5624, "volume": 488.0}, {"date": "2017-05-26", "close": 21.04, "volume": 336.0}, {"date": "2017-05-30", "close": 20.9624, "volume": 27.0}, {"date": "2017-05-31", "close": 20.0, "volume": 577.0}, {"date": "2017-06-01", "close": 19.28, "volume": 363.0}, {"date": "2017-06-02", "close": 20.16, "volume": 3726.0}, {"date": "2017-06-05", "close": 20.16, "volume": 987.0}, {"date": "2017-06-06", "close": 21.2, "volume": 6746.0}, {"date": "2017-06-07", "close": 20.16, "volume": 1856.0}, {"date": "2017-06-08", "close": 19.44, "volume": 788.0}, {"date": "2017-06-09", "close": 19.68, "volume": 390.0}, {"date": "2017-06-12", "close": 20.08, "volume": 539.0}, {"date": "2017-06-13", "close": 20.48, "volume": 4388.0}, {"date": "2017-06-14", "close": 19.6, "volume": 1708.0}, {"date": "2017-06-15", "close": 19.52, "volume": 1485.0}, {"date": "2017-06-16", "close": 18.48, "volume": 870.0}, {"date": "2017-06-19", "close": 19.36, "volume": 6281.0}, {"date": "2017-06-20", "close": 20.32, "volume": 4405.0}, {"date": "2017-06-21", "close": 20.4, "volume": 1682.0}, {"date": "2017-06-22", "close": 19.5072, "volume": 289.0}, {"date": "2017-06-23", "close": 19.988, "volume": 362.0}, {"date": "2017-06-26", "close": 20.32, "volume": 4971.0}, {"date": "2017-06-27", "close": 20.3192, "volume": 1757.0}, {"date": "2017-06-28", "close": 22.4, "volume": 4729.0}, {"date": "2017-06-29", "close": 21.28, "volume": 6241.0}, {"date": "2017-06-30", "close": 21.04, "volume": 4273.0}, {"date": "2017-07-03", "close": 21.7, "volume": 2692.0}, {"date": "2017-07-05", "close": 21.36, "volume": 2899.0}, {"date": "2017-07-06", "close": 21.168, "volume": 231.0}, {"date": "2017-07-07", "close": 20.4792, "volume": 518.0}, {"date": "2017-07-10", "close": 22.6392, "volume": 1459.0}, {"date": "2017-07-11", "close": 20.64, "volume": 1040.0}, {"date": "2017-07-12", "close": 20.8032, "volume": 109.0}, {"date": "2017-07-13", "close": 20.56, "volume": 325.0}, {"date": "2017-07-14", "close": 21.4304, "volume": 268.0}, {"date": "2017-07-17", "close": 20.8, "volume": 194.0}, {"date": "2017-07-18", "close": 21.3304, "volume": 5457.0}, {"date": "2017-07-19", "close": 21.36, "volume": 4662.0}, {"date": "2017-07-20", "close": 20.96, "volume": 801.0}, {"date": "2017-07-21", "close": 21.4904, "volume": 512.0}, {"date": "2017-07-24", "close": 21.8624, "volume": 3865.0}, {"date": "2017-07-25", "close": 21.6, "volume": 1429.0}, {"date": "2017-07-26", "close": 21.4656, "volume": 2494.0}, {"date": "2017-07-27", "close": 22.16, "volume": 1228.0}, {"date": "2017-07-28", "close": 21.6, "volume": 324.0}, {"date": "2017-07-31", "close": 22.232, "volume": 523.0}, {"date": "2017-08-01", "close": 22.224, "volume": 1076.0}, {"date": "2017-08-02", "close": 20.9608, "volume": 1109.0}, {"date": "2017-08-03", "close": 20.9608, "volume": null}, {"date": "2017-08-04", "close": 22.4, "volume": 1192.0}, {"date": "2017-08-07", "close": 20.96, "volume": 758.0}, {"date": "2017-08-08", "close": 20.96, "volume": null}, {"date": "2017-08-09", "close": 20.96, "volume": 356.0}, {"date": "2017-08-10", "close": 21.404, "volume": 41.0}, {"date": "2017-08-11", "close": 21.76, "volume": 2882.0}, {"date": "2017-08-14", "close": 21.2808, "volume": 3378.0}, {"date": "2017-08-15", "close": 22.0, "volume": 55.0}, {"date": "2017-08-16", "close": 21.04, "volume": 2151.0}, {"date": "2017-08-17", "close": 21.36, "volume": 612.0}, {"date": "2017-08-18", "close": 22.0, "volume": 493.0}, {"date": "2017-08-21", "close": 21.44, "volume": 310.0}, {"date": "2017-08-22", "close": 21.16, "volume": 165.0}, {"date": "2017-08-23", "close": 20.88, "volume": 2342.0}, {"date": "2017-08-24", "close": 20.8368, "volume": 451.0}, {"date": "2017-08-25", "close": 20.8368, "volume": null}, {"date": "2017-08-28", "close": 20.8, "volume": 1199.0}, {"date": "2017-08-29", "close": 21.6, "volume": 1830.0}, {"date": "2017-08-30", "close": 20.96, "volume": 352.0}, {"date": "2017-08-31", "close": 21.2, "volume": 334.0}, {"date": "2017-09-01", "close": 21.32, "volume": 201.0}, {"date": "2017-09-05", "close": 21.92, "volume": 1473.0}, {"date": "2017-09-06", "close": 21.44, "volume": 680.0}, {"date": "2017-09-07", "close": 21.648, "volume": 2502.0}, {"date": "2017-09-08", "close": 21.6, "volume": 516.0}, {"date": "2017-09-11", "close": 21.76, "volume": 1274.0}, {"date": "2017-09-12", "close": 23.2, "volume": 7714.0}, {"date": "2017-09-13", "close": 22.56, "volume": 1874.0}, {"date": "2017-09-14", "close": 23.04, "volume": 1711.0}, {"date": "2017-09-15", "close": 22.24, "volume": 1628.0}, {"date": "2017-09-18", "close": 22.24, "volume": 688.0}, {"date": "2017-09-19", "close": 22.24, "volume": 83.0}, {"date": "2017-09-20", "close": 22.16, "volume": 38.0}, {"date": "2017-09-21", "close": 22.16, "volume": 998.0}, {"date": "2017-09-22", "close": 22.56, "volume": 287.0}, {"date": "2017-09-25", "close": 22.08, "volume": 44.0}, {"date": "2017-09-26", "close": 22.4, "volume": 2643.0}, {"date": "2017-09-27", "close": 22.4, "volume": 19.0}, {"date": "2017-09-28", "close": 21.44, "volume": 835.0}, {"date": "2017-09-29", "close": 22.24, "volume": 528.0}, {"date": "2017-10-02", "close": 22.88, "volume": 195.0}, {"date": "2017-10-03", "close": 21.76, "volume": 222.0}, {"date": "2017-10-04", "close": 22.8, "volume": 337.0}, {"date": "2017-10-05", "close": 22.64, "volume": 1881.0}, {"date": "2017-10-06", "close": 23.12, "volume": 676.0}, {"date": "2017-10-09", "close": 22.88, "volume": 703.0}, {"date": "2017-10-10", "close": 22.544, "volume": 453.0}, {"date": "2017-10-11", "close": 22.64, "volume": 3359.0}, {"date": "2017-10-12", "close": 22.48, "volume": 100.0}, {"date": "2017-10-13", "close": 22.48, "volume": 1458.0}, {"date": "2017-10-16", "close": 22.48, "volume": 1627.0}, {"date": "2017-10-17", "close": 22.6128, "volume": 716.0}, {"date": "2017-10-18", "close": 22.08, "volume": 813.0}, {"date": "2017-10-19", "close": 22.48, "volume": 767.0}, {"date": "2017-10-20", "close": 22.6432, "volume": 686.0}, {"date": "2017-10-23", "close": 22.48, "volume": 231.0}, {"date": "2017-10-24", "close": 22.4688, "volume": 543.0}, {"date": "2017-10-25", "close": 22.4, "volume": 326.0}, {"date": "2017-10-26", "close": 22.4, "volume": 228.0}, {"date": "2017-10-27", "close": 22.56, "volume": 2519.0}, {"date": "2017-10-30", "close": 22.16, "volume": 3102.0}, {"date": "2017-10-31", "close": 22.16, "volume": 933.0}, {"date": "2017-11-01", "close": 23.4176, "volume": 4331.0}, {"date": "2017-11-02", "close": 24.88, "volume": 4387.0}, {"date": "2017-11-03", "close": 26.72, "volume": 6066.0}, {"date": "2017-11-06", "close": 25.92, "volume": 6144.0}, {"date": "2017-11-07", "close": 27.92, "volume": 7860.0}, {"date": "2017-11-08", "close": 27.44, "volume": 2717.0}, {"date": "2017-11-09", "close": 27.44, "volume": 2362.0}, {"date": "2017-11-10", "close": 27.2, "volume": 1897.0}, {"date": "2017-11-13", "close": 27.2, "volume": 360.0}, {"date": "2017-11-14", "close": 28.16, "volume": 1497.0}, {"date": "2017-11-15", "close": 27.52, "volume": 777.0}, {"date": "2017-11-16", "close": 28.0, "volume": 1062.0}, {"date": "2017-11-17", "close": 28.64, "volume": 582.0}, {"date": "2017-11-20", "close": 27.8264, "volume": 409.0}, {"date": "2017-11-21", "close": 28.48, "volume": 538.0}, {"date": "2017-11-22", "close": 27.8672, "volume": 178.0}, {"date": "2017-11-24", "close": 27.28, "volume": 42.0}, {"date": "2017-11-27", "close": 26.08, "volume": 1348.0}, {"date": "2017-11-28", "close": 24.96, "volume": 1158.0}, {"date": "2017-11-29", "close": 25.04, "volume": 510.0}, {"date": "2017-11-30", "close": 27.52, "volume": 3316.0}, {"date": "2017-12-01", "close": 26.48, "volume": 445.0}, {"date": "2017-12-04", "close": 26.6392, "volume": 1176.0}, {"date": "2017-12-05", "close": 28.16, "volume": 2337.0}, {"date": "2017-12-06", "close": 30.08, "volume": 2216.0}, {"date": "2017-12-07", "close": 29.28, "volume": 860.0}, {"date": "2017-12-08", "close": 29.12, "volume": 1964.0}, {"date": "2017-12-11", "close": 32.0, "volume": 9184.0}, {"date": "2017-12-12", "close": 31.2008, "volume": 3126.0}, {"date": "2017-12-13", "close": 31.52, "volume": 4661.0}, {"date": "2017-12-14", "close": 32.632, "volume": 2574.0}, {"date": "2017-12-15", "close": 32.64, "volume": 4985.0}, {"date": "2017-12-18", "close": 35.44, "volume": 7511.0}, {"date": "2017-12-19", "close": 33.04, "volume": 1642.0}, {"date": "2017-12-20", "close": 32.32, "volume": 4337.0}, {"date": "2017-12-21", "close": 32.4, "volume": 1444.0}, {"date": "2017-12-22", "close": 32.88, "volume": 2092.0}, {"date": "2017-12-26", "close": 31.592, "volume": 754.0}, {"date": "2017-12-27", "close": 30.08, "volume": 2170.0}, {"date": "2017-12-28", "close": 30.24, "volume": 1559.0}, {"date": "2017-12-29", "close": 29.92, "volume": 2194.0}, {"date": "2018-01-02", "close": 31.76, "volume": 1997.0}, {"date": "2018-01-03", "close": 31.92, "volume": 931.0}, {"date": "2018-01-04", "close": 33.36, "volume": 2801.0}, {"date": "2018-01-05", "close": 35.5192, "volume": 4926.0}, {"date": "2018-01-08", "close": 35.84, "volume": 3140.0}, {"date": "2018-01-09", "close": 35.2, "volume": 1715.0}, {"date": "2018-01-10", "close": 42.4, "volume": 433620.0}, {"date": "2018-01-11", "close": 41.04, "volume": 50264.0}, {"date": "2018-01-12", "close": 39.6, "volume": 15004.0}, {"date": "2018-01-16", "close": 36.08, "volume": 25815.0}, {"date": "2018-01-17", "close": 34.96, "volume": 6463.0}, {"date": "2018-01-18", "close": 34.08, "volume": 28830.0}, {"date": "2018-01-19", "close": 33.36, "volume": 4747.0}, {"date": "2018-01-22", "close": 31.2, "volume": 16190.0}, {"date": "2018-01-23", "close": 30.48, "volume": 4472.0}, {"date": "2018-01-24", "close": 33.6, "volume": 17671.0}, {"date": "2018-01-25", "close": 32.32, "volume": 7515.0}, {"date": "2018-01-26", "close": 34.32, "volume": 10662.0}, {"date": "2018-01-29", "close": 35.92, "volume": 7755.0}, {"date": "2018-01-30", "close": 33.68, "volume": 10211.0}, {"date": "2018-01-31", "close": 33.52, "volume": 7809.0}, {"date": "2018-02-01", "close": 33.04, "volume": 1850.0}, {"date": "2018-02-02", "close": 31.12, "volume": 6465.0}, {"date": "2018-02-05", "close": 31.52, "volume": 5175.0}, {"date": "2018-02-06", "close": 33.04, "volume": 2558.0}, {"date": "2018-02-07", "close": 31.68, "volume": 9745.0}, {"date": "2018-02-08", "close": 30.72, "volume": 2583.0}, {"date": "2018-02-09", "close": 31.2, "volume": 3550.0}, {"date": "2018-02-12", "close": 33.04, "volume": 9403.0}, {"date": "2018-02-13", "close": 32.0, "volume": 8821.0}, {"date": "2018-02-14", "close": 32.72, "volume": 1976.0}, {"date": "2018-02-15", "close": 34.08, "volume": 5552.0}, {"date": "2018-02-16", "close": 33.6, "volume": 2895.0}, {"date": "2018-02-20", "close": 34.488, "volume": 2277.0}, {"date": "2018-02-21", "close": 35.52, "volume": 2114.0}, {"date": "2018-02-22", "close": 36.16, "volume": 7266.0}, {"date": "2018-02-23", "close": 37.12, "volume": 4903.0}, {"date": "2018-02-26", "close": 36.64, "volume": 2017.0}, {"date": "2018-02-27", "close": 35.68, "volume": 1130.0}, {"date": "2018-02-28", "close": 36.32, "volume": 5824.0}, {"date": "2018-03-01", "close": 35.7336, "volume": 3961.0}, {"date": "2018-03-02", "close": 35.2, "volume": 937.0}, {"date": "2018-03-05", "close": 36.336, "volume": 3059.0}, {"date": "2018-03-06", "close": 37.44, "volume": 726.0}, {"date": "2018-03-07", "close": 34.88, "volume": 3304.0}, {"date": "2018-03-08", "close": 35.152, "volume": 2413.0}, {"date": "2018-03-09", "close": 35.92, "volume": 1546.0}, {"date": "2018-03-12", "close": 34.48, "volume": 3614.0}, {"date": "2018-03-13", "close": 34.56, "volume": 1332.0}, {"date": "2018-03-14", "close": 33.04, "volume": 4946.0}, {"date": "2018-03-15", "close": 32.56, "volume": 3641.0}, {"date": "2018-03-16", "close": 33.44, "volume": 8306.0}, {"date": "2018-03-19", "close": 33.92, "volume": 1074.0}, {"date": "2018-03-20", "close": 35.12, "volume": 7671.0}, {"date": "2018-03-21", "close": 34.48, "volume": 1074.0}, {"date": "2018-03-22", "close": 33.68, "volume": 930.0}, {"date": "2018-03-23", "close": 33.68, "volume": 2559.0}, {"date": "2018-03-26", "close": 33.68, "volume": 2055.0}, {"date": "2018-03-27", "close": 34.7336, "volume": 1849.0}, {"date": "2018-03-28", "close": 33.04, "volume": 580.0}, {"date": "2018-03-29", "close": 32.32, "volume": 2658.0}, {"date": "2018-04-02", "close": 32.32, "volume": 1147.0}, {"date": "2018-04-03", "close": 32.16, "volume": 327.0}, {"date": "2018-04-04", "close": 32.4, "volume": 1471.0}, {"date": "2018-04-05", "close": 33.28, "volume": 878.0}, {"date": "2018-04-06", "close": 33.2, "volume": 373.0}, {"date": "2018-04-09", "close": 33.2, "volume": 1074.0}, {"date": "2018-04-10", "close": 33.2, "volume": 59.0}, {"date": "2018-04-11", "close": 32.0, "volume": 942.0}, {"date": "2018-04-12", "close": 31.52, "volume": 2733.0}, {"date": "2018-04-13", "close": 32.0, "volume": 998.0}, {"date": "2018-04-16", "close": 31.76, "volume": 1306.0}, {"date": "2018-04-17", "close": 32.56, "volume": 18614.0}, {"date": "2018-04-18", "close": 32.0, "volume": 5155.0}, {"date": "2018-04-19", "close": 32.4, "volume": 7165.0}, {"date": "2018-04-20", "close": 31.92, "volume": 14536.0}, {"date": "2018-04-23", "close": 30.56, "volume": 2361.0}, {"date": "2018-04-24", "close": 28.4, "volume": 3101.0}, {"date": "2018-04-25", "close": 28.56, "volume": 1493.0}, {"date": "2018-04-26", "close": 28.64, "volume": 1722.0}, {"date": "2018-04-27", "close": 29.52, "volume": 3730.0}, {"date": "2018-04-30", "close": 28.48, "volume": 2035.0}, {"date": "2018-05-01", "close": 28.48, "volume": 368.0}, {"date": "2018-05-02", "close": 27.76, "volume": 5784.0}, {"date": "2018-05-03", "close": 27.68, "volume": 3042.0}, {"date": "2018-05-04", "close": 29.6, "volume": 3783.0}, {"date": "2018-05-07", "close": 27.28, "volume": 4207.0}, {"date": "2018-05-08", "close": 28.24, "volume": 3088.0}, {"date": "2018-05-09", "close": 29.04, "volume": 2288.0}, {"date": "2018-05-10", "close": 29.04, "volume": 858.0}, {"date": "2018-05-11", "close": 28.8, "volume": 474.0}, {"date": "2018-05-14", "close": 28.32, "volume": 1516.0}, {"date": "2018-05-15", "close": 27.6, "volume": 2207.0}, {"date": "2018-05-16", "close": 28.72, "volume": 1604.0}, {"date": "2018-05-17", "close": 29.36, "volume": 625.0}, {"date": "2018-05-18", "close": 29.52, "volume": 521.0}, {"date": "2018-05-21", "close": 29.36, "volume": 2094.0}, {"date": "2018-05-22", "close": 29.6, "volume": 263.0}, {"date": "2018-05-23", "close": 29.52, "volume": 7503.0}, {"date": "2018-05-24", "close": 29.92, "volume": 16186.0}, {"date": "2018-05-25", "close": 30.72, "volume": 1773.0}, {"date": "2018-05-29", "close": 30.56, "volume": 1793.0}, {"date": "2018-05-30", "close": 30.96, "volume": 3939.0}, {"date": "2018-05-31", "close": 32.56, "volume": 3845.0}, {"date": "2018-06-01", "close": 33.68, "volume": 2211.0}, {"date": "2018-06-04", "close": 31.6, "volume": 2038.0}, {"date": "2018-06-05", "close": 31.6, "volume": 4129.0}, {"date": "2018-06-06", "close": 30.56, "volume": 1137.0}, {"date": "2018-06-07", "close": 29.84, "volume": 794.0}, {"date": "2018-06-08", "close": 28.8, "volume": 3070.0}, {"date": "2018-06-11", "close": 30.64, "volume": 1514.0}, {"date": "2018-06-12", "close": 29.84, "volume": 1077.0}, {"date": "2018-06-13", "close": 29.6, "volume": 2693.0}, {"date": "2018-06-14", "close": 28.9904, "volume": 462.0}, {"date": "2018-06-15", "close": 29.04, "volume": 96.0}, {"date": "2018-06-18", "close": 29.76, "volume": 907.0}, {"date": "2018-06-19", "close": 29.6, "volume": 1554.0}, {"date": "2018-06-20", "close": 30.2096, "volume": 315.0}, {"date": "2018-06-21", "close": 30.2312, "volume": 1222.0}, {"date": "2018-06-22", "close": 30.88, "volume": 3138.0}, {"date": "2018-06-25", "close": 31.52, "volume": 508.0}, {"date": "2018-06-26", "close": 30.56, "volume": 2077.0}, {"date": "2018-06-27", "close": 31.2, "volume": 428.0}, {"date": "2018-06-28", "close": 31.04, "volume": 548.0}, {"date": "2018-06-29", "close": 31.12, "volume": 5731.0}, {"date": "2018-07-02", "close": 31.68, "volume": 463.0}, {"date": "2018-07-03", "close": 31.84, "volume": 341.0}, {"date": "2018-07-05", "close": 32.0, "volume": 4225.0}, {"date": "2018-07-06", "close": 32.4, "volume": 1927.0}, {"date": "2018-07-09", "close": 32.48, "volume": 731.0}, {"date": "2018-07-10", "close": 32.16, "volume": 1146.0}, {"date": "2018-07-11", "close": 32.32, "volume": 1341.0}, {"date": "2018-07-12", "close": 33.0728, "volume": 769.0}, {"date": "2018-07-13", "close": 33.12, "volume": 223.0}, {"date": "2018-07-16", "close": 32.7616, "volume": 257.0}, {"date": "2018-07-17", "close": 32.48, "volume": 278.0}, {"date": "2018-07-18", "close": 32.0, "volume": 722.0}, {"date": "2018-07-19", "close": 31.84, "volume": 439.0}, {"date": "2018-07-20", "close": 31.76, "volume": 3961.0}, {"date": "2018-07-23", "close": 30.6408, "volume": 363.0}, {"date": "2018-07-24", "close": 30.0, "volume": 3796.0}, {"date": "2018-07-25", "close": 30.7808, "volume": 621.0}, {"date": "2018-07-26", "close": 30.96, "volume": 209.0}, {"date": "2018-07-27", "close": 30.12, "volume": 1064.0}, {"date": "2018-07-30", "close": 29.6, "volume": 917.0}, {"date": "2018-07-31", "close": 29.04, "volume": 262.0}, {"date": "2018-08-01", "close": 29.28, "volume": 4064.0}, {"date": "2018-08-02", "close": 30.7136, "volume": 147.0}, {"date": "2018-08-03", "close": 30.68, "volume": 537.0}, {"date": "2018-08-06", "close": 29.6, "volume": 199.0}, {"date": "2018-08-07", "close": 30.0528, "volume": 1298.0}, {"date": "2018-08-08", "close": 30.08, "volume": 126.0}, {"date": "2018-08-09", "close": 30.24, "volume": 488.0}, {"date": "2018-08-10", "close": 30.32, "volume": 3067.0}, {"date": "2018-08-13", "close": 30.32, "volume": 356.0}, {"date": "2018-08-14", "close": 30.64, "volume": 221.0}, {"date": "2018-08-15", "close": 30.0, "volume": 458.0}, {"date": "2018-08-16", "close": 30.56, "volume": 75.0}, {"date": "2018-08-17", "close": 28.96, "volume": 396.0}, {"date": "2018-08-20", "close": 29.36, "volume": 438.0}, {"date": "2018-08-21", "close": 29.28, "volume": 139.0}, {"date": "2018-08-22", "close": 29.4272, "volume": 68.0}, {"date": "2018-08-23", "close": 29.6936, "volume": 2272.0}, {"date": "2018-08-24", "close": 30.0, "volume": 3587.0}, {"date": "2018-08-27", "close": 30.4, "volume": 180.0}, {"date": "2018-08-28", "close": 29.6, "volume": 986.0}, {"date": "2018-08-29", "close": 30.3024, "volume": 637.0}, {"date": "2018-08-30", "close": 28.4, "volume": 3374.0}, {"date": "2018-08-31", "close": 28.8168, "volume": 2900.0}, {"date": "2018-09-04", "close": 28.6112, "volume": 213.0}, {"date": "2018-09-05", "close": 28.48, "volume": 448.0}, {"date": "2018-09-06", "close": 28.5232, "volume": 515.0}, {"date": "2018-09-07", "close": 28.6832, "volume": 507.0}, {"date": "2018-09-10", "close": 28.48, "volume": 141.0}, {"date": "2018-09-11", "close": 28.96, "volume": 605.0}, {"date": "2018-09-12", "close": 28.48, "volume": 1306.0}, {"date": "2018-09-13", "close": 28.16, "volume": 391.0}, {"date": "2018-09-14", "close": 27.68, "volume": 635.0}, {"date": "2018-09-17", "close": 27.28, "volume": 599.0}, {"date": "2018-09-18", "close": 27.12, "volume": 435.0}, {"date": "2018-09-19", "close": 26.96, "volume": 1814.0}, {"date": "2018-09-20", "close": 26.8, "volume": 168.0}, {"date": "2018-09-21", "close": 28.0, "volume": 856.0}, {"date": "2018-09-24", "close": 28.56, "volume": 1233.0}, {"date": "2018-09-25", "close": 28.96, "volume": 2068.0}, {"date": "2018-09-26", "close": 28.96, "volume": null}, {"date": "2018-09-27", "close": 28.96, "volume": null}, {"date": "2018-09-28", "close": 28.64, "volume": 5608.0}, {"date": "2018-10-01", "close": 28.64, "volume": 525.0}, {"date": "2018-10-02", "close": 28.4, "volume": 245.0}, {"date": "2018-10-03", "close": 28.08, "volume": 963.0}, {"date": "2018-10-04", "close": 28.56, "volume": 1473.0}, {"date": "2018-10-05", "close": 28.56, "volume": null}, {"date": "2018-10-08", "close": 28.32, "volume": 726.0}, {"date": "2018-10-09", "close": 28.24, "volume": 638.0}, {"date": "2018-10-10", "close": 27.28, "volume": 3633.0}, {"date": "2018-10-11", "close": 27.04, "volume": 1544.0}, {"date": "2018-10-12", "close": 27.12, "volume": 3077.0}, {"date": "2018-10-15", "close": 27.2, "volume": 1096.0}, {"date": "2018-10-16", "close": 24.3504, "volume": 4248.0}, {"date": "2018-10-17", "close": 23.7592, "volume": 1543.0}, {"date": "2018-10-18", "close": 23.12, "volume": 432.0}, {"date": "2018-10-19", "close": 23.92, "volume": 4910.0}, {"date": "2018-10-22", "close": 26.0, "volume": 1994.0}, {"date": "2018-10-23", "close": 23.2464, "volume": 5463.0}, {"date": "2018-10-24", "close": 22.4, "volume": 3615.0}, {"date": "2018-10-25", "close": 21.68, "volume": 2255.0}, {"date": "2018-10-26", "close": 23.7064, "volume": 7503.0}, {"date": "2018-10-29", "close": 21.76, "volume": 960.0}, {"date": "2018-10-30", "close": 22.16, "volume": 1882.0}, {"date": "2018-10-31", "close": 22.24, "volume": 278.0}, {"date": "2018-11-01", "close": 21.84, "volume": 641.0}, {"date": "2018-11-02", "close": 21.2, "volume": 1069.0}, {"date": "2018-11-05", "close": 21.28, "volume": 1814.0}, {"date": "2018-11-06", "close": 20.72, "volume": 2137.0}, {"date": "2018-11-07", "close": 22.8656, "volume": 13412.0}, {"date": "2018-11-08", "close": 22.64, "volume": 2566.0}, {"date": "2018-11-09", "close": 24.48, "volume": 14389.0}, {"date": "2018-11-12", "close": 22.4, "volume": 1367.0}, {"date": "2018-11-13", "close": 23.2, "volume": 1432.0}, {"date": "2018-11-14", "close": 23.5792, "volume": 167.0}, {"date": "2018-11-15", "close": 23.4392, "volume": 609.0}, {"date": "2018-11-16", "close": 23.6, "volume": 538.0}, {"date": "2018-11-19", "close": 23.52, "volume": 609.0}, {"date": "2018-11-20", "close": 23.52, "volume": 7923.0}, {"date": "2018-11-21", "close": 23.7792, "volume": 438.0}, {"date": "2018-11-23", "close": 22.72, "volume": 416.0}, {"date": "2018-11-26", "close": 23.52, "volume": 281.0}, {"date": "2018-11-27", "close": 23.36, "volume": 105.0}, {"date": "2018-11-28", "close": 23.44, "volume": 14297.0}, {"date": "2018-11-29", "close": 22.9936, "volume": 733.0}, {"date": "2018-11-30", "close": 22.48, "volume": 1400.0}, {"date": "2018-12-03", "close": 22.56, "volume": 587.0}, {"date": "2018-12-04", "close": 22.56, "volume": 569.0}, {"date": "2018-12-06", "close": 21.6, "volume": 442.0}, {"date": "2018-12-07", "close": 20.908, "volume": 5693.0}, {"date": "2018-12-10", "close": 19.92, "volume": 813.0}, {"date": "2018-12-11", "close": 20.152, "volume": 1575.0}, {"date": "2018-12-12", "close": 19.44, "volume": 2443.0}, {"date": "2018-12-13", "close": 20.88, "volume": 420.0}, {"date": "2018-12-14", "close": 20.8, "volume": 112.0}, {"date": "2018-12-17", "close": 19.76, "volume": 1125.0}, {"date": "2018-12-18", "close": 19.44, "volume": 1024.0}, {"date": "2018-12-19", "close": 19.12, "volume": 1287.0}, {"date": "2018-12-20", "close": 18.0, "volume": 1742.0}, {"date": "2018-12-21", "close": 16.16, "volume": 8612.0}, {"date": "2018-12-24", "close": 16.48, "volume": 2754.0}, {"date": "2018-12-26", "close": 15.92, "volume": 3870.0}, {"date": "2018-12-27", "close": 14.64, "volume": 2794.0}, {"date": "2018-12-28", "close": 14.32, "volume": 5536.0}, {"date": "2018-12-31", "close": 13.6, "volume": 3445.0}, {"date": "2019-01-02", "close": 15.52, "volume": 923.0}, {"date": "2019-01-03", "close": 15.3296, "volume": 647.0}, {"date": "2019-01-04", "close": 15.6872, "volume": 546.0}, {"date": "2019-01-07", "close": 15.52, "volume": 1249.0}, {"date": "2019-01-08", "close": 15.76, "volume": 352.0}, {"date": "2019-01-09", "close": 15.76, "volume": 3145.0}, {"date": "2019-01-10", "close": 17.84, "volume": 721.0}, {"date": "2019-01-11", "close": 16.32, "volume": 1934.0}, {"date": "2019-01-14", "close": 16.8, "volume": 217.0}, {"date": "2019-01-15", "close": 16.5992, "volume": 1042.0}, {"date": "2019-01-16", "close": 17.36, "volume": 2238.0}, {"date": "2019-01-17", "close": 19.6, "volume": 2138.0}, {"date": "2019-01-18", "close": 19.2, "volume": 1679.0}, {"date": "2019-01-22", "close": 19.92, "volume": 1783.0}, {"date": "2019-01-23", "close": 20.32, "volume": 1029.0}, {"date": "2019-01-24", "close": 20.08, "volume": 199.0}, {"date": "2019-01-25", "close": 20.32, "volume": 1204.0}, {"date": "2019-01-28", "close": 21.3432, "volume": 147.0}, {"date": "2019-01-29", "close": 20.4656, "volume": 268.0}, {"date": "2019-01-30", "close": 19.6984, "volume": 200.0}, {"date": "2019-01-31", "close": 20.224, "volume": 245.0}, {"date": "2019-02-01", "close": 20.224, "volume": null}, {"date": "2019-02-04", "close": 18.42, "volume": 560.0}, {"date": "2019-02-05", "close": 18.72, "volume": 113.0}, {"date": "2019-02-06", "close": 19.6, "volume": 351.0}, {"date": "2019-02-07", "close": 18.96, "volume": 220.0}, {"date": "2019-02-08", "close": 20.96, "volume": 1690.0}, {"date": "2019-02-11", "close": 19.04, "volume": 1355.0}, {"date": "2019-02-12", "close": 19.28, "volume": 289.0}, {"date": "2019-02-13", "close": 19.28, "volume": 79.0}, {"date": "2019-02-14", "close": 20.56, "volume": 1745.0}, {"date": "2019-02-15", "close": 20.24, "volume": 830.0}, {"date": "2019-02-19", "close": 20.0, "volume": 306.0}, {"date": "2019-02-20", "close": 19.2, "volume": 221.0}, {"date": "2019-02-21", "close": 20.4, "volume": 659.0}, {"date": "2019-02-22", "close": 20.408, "volume": 2085.0}, {"date": "2019-02-25", "close": 21.708, "volume": 738.0}, {"date": "2019-02-26", "close": 21.84, "volume": 1572.0}, {"date": "2019-02-27", "close": 21.4672, "volume": 1330.0}, {"date": "2019-02-28", "close": 21.4672, "volume": null}, {"date": "2019-03-01", "close": 21.7328, "volume": 427.0}, {"date": "2019-03-04", "close": 22.8, "volume": 380.0}, {"date": "2019-03-05", "close": 21.28, "volume": 1159.0}, {"date": "2019-03-06", "close": 21.76, "volume": 626.0}, {"date": "2019-03-07", "close": 19.76, "volume": 1152.0}, {"date": "2019-03-08", "close": 20.88, "volume": 214.0}, {"date": "2019-03-11", "close": 20.64, "volume": 348.0}, {"date": "2019-03-12", "close": 20.8, "volume": 1616.0}, {"date": "2019-03-13", "close": 20.56, "volume": 440.0}, {"date": "2019-03-14", "close": 19.12, "volume": 1340.0}, {"date": "2019-03-15", "close": 20.08, "volume": 1334.0}, {"date": "2019-03-18", "close": 19.76, "volume": 86.0}, {"date": "2019-03-19", "close": 19.84, "volume": 762.0}, {"date": "2019-03-20", "close": 20.1808, "volume": 108.0}, {"date": "2019-03-21", "close": 21.2, "volume": 1514.0}, {"date": "2019-03-22", "close": 20.1384, "volume": 616.0}, {"date": "2019-03-25", "close": 19.6808, "volume": 390.0}, {"date": "2019-03-26", "close": 21.16, "volume": 210.0}, {"date": "2019-03-27", "close": 20.08, "volume": 273.0}, {"date": "2019-03-28", "close": 20.16, "volume": 620.0}, {"date": "2019-03-29", "close": 19.92, "volume": 494.0}, {"date": "2019-04-01", "close": 20.16, "volume": 787.0}, {"date": "2019-04-02", "close": 20.08, "volume": 468.0}, {"date": "2019-04-03", "close": 19.92, "volume": 1030.0}, {"date": "2019-04-04", "close": 19.7224, "volume": 244.0}, {"date": "2019-04-05", "close": 20.08, "volume": 388.0}, {"date": "2019-04-08", "close": 21.6, "volume": 120409.0}, {"date": "2019-04-09", "close": 21.12, "volume": 18397.0}, {"date": "2019-04-10", "close": 20.4, "volume": 4975.0}, {"date": "2019-04-11", "close": 21.0176, "volume": 963.0}, {"date": "2019-04-12", "close": 21.2, "volume": 16667.0}, {"date": "2019-04-15", "close": 20.52, "volume": 2063.0}, {"date": "2019-04-16", "close": 19.68, "volume": 2336.0}, {"date": "2019-04-17", "close": 19.2, "volume": 1878.0}, {"date": "2019-04-18", "close": 19.52, "volume": 3291.0}, {"date": "2019-04-22", "close": 19.04, "volume": 2076.0}, {"date": "2019-04-23", "close": 19.1992, "volume": 1401.0}, {"date": "2019-04-24", "close": 19.36, "volume": 2169.0}, {"date": "2019-04-25", "close": 20.024, "volume": 3348.0}, {"date": "2019-04-26", "close": 19.36, "volume": 1295.0}, {"date": "2019-04-29", "close": 18.64, "volume": 791.0}, {"date": "2019-04-30", "close": 18.48, "volume": 1047.0}, {"date": "2019-05-01", "close": 18.72, "volume": 1164.0}, {"date": "2019-05-02", "close": 18.7752, "volume": 212.0}, {"date": "2019-05-03", "close": 18.9296, "volume": 637.0}, {"date": "2019-05-06", "close": 18.48, "volume": 2329.0}, {"date": "2019-05-07", "close": 18.4, "volume": 470.0}, {"date": "2019-05-08", "close": 18.4, "volume": 3155.0}, {"date": "2019-05-09", "close": 18.08, "volume": 1413.0}, {"date": "2019-05-10", "close": 18.96, "volume": 2660.0}, {"date": "2019-05-13", "close": 18.4, "volume": 120.0}, {"date": "2019-05-14", "close": 18.208, "volume": 1075.0}, {"date": "2019-05-15", "close": 17.9384, "volume": 1641.0}, {"date": "2019-05-16", "close": 18.0, "volume": 445.0}, {"date": "2019-05-17", "close": 18.96, "volume": 1052.0}, {"date": "2019-05-20", "close": 17.8816, "volume": 1887.0}, {"date": "2019-05-21", "close": 18.6408, "volume": 449.0}, {"date": "2019-05-22", "close": 18.8, "volume": 568.0}, {"date": "2019-05-23", "close": 19.52, "volume": 3023.0}, {"date": "2019-05-24", "close": 19.44, "volume": 132.0}, {"date": "2019-05-28", "close": 18.56, "volume": 2031.0}, {"date": "2019-05-29", "close": 18.0904, "volume": 412.0}, {"date": "2019-05-30", "close": 18.32, "volume": 1011.0}, {"date": "2019-05-31", "close": 18.0, "volume": 233.0}, {"date": "2019-06-03", "close": 18.16, "volume": 204.0}, {"date": "2019-06-04", "close": 17.56, "volume": 107.0}, {"date": "2019-06-05", "close": 18.96, "volume": 58084.0}, {"date": "2019-06-06", "close": 20.0, "volume": 11638.0}, {"date": "2019-06-07", "close": 20.64, "volume": 3067.0}, {"date": "2019-06-10", "close": 19.8888, "volume": 1824.0}, {"date": "2019-06-11", "close": 19.2368, "volume": 539.0}, {"date": "2019-06-12", "close": 19.52, "volume": 1453.0}, {"date": "2019-06-13", "close": 18.64, "volume": 1096.0}, {"date": "2019-06-14", "close": 18.76, "volume": 597.0}, {"date": "2019-06-17", "close": 17.68, "volume": 5247.0}, {"date": "2019-06-18", "close": 17.9448, "volume": 1362.0}, {"date": "2019-06-19", "close": 19.6, "volume": 5074.0}, {"date": "2019-06-20", "close": 18.8, "volume": 4099.0}, {"date": "2019-06-21", "close": 18.88, "volume": 595.0}, {"date": "2019-06-24", "close": 19.76, "volume": 10861.0}, {"date": "2019-06-25", "close": 20.16, "volume": 1848.0}, {"date": "2019-06-26", "close": 20.4, "volume": 2998.0}, {"date": "2019-06-27", "close": 20.4, "volume": 1569.0}, {"date": "2019-06-28", "close": 20.8, "volume": 3942.0}, {"date": "2019-07-01", "close": 21.1456, "volume": 51.0}, {"date": "2019-07-02", "close": 20.96, "volume": 1365.0}, {"date": "2019-07-03", "close": 21.4, "volume": 197.0}, {"date": "2019-07-05", "close": 21.524, "volume": 3725.0}, {"date": "2019-07-08", "close": 21.76, "volume": 1911.0}, {"date": "2019-07-09", "close": 20.72, "volume": 2020.0}, {"date": "2019-07-10", "close": 21.1192, "volume": 3328.0}, {"date": "2019-07-11", "close": 24.08, "volume": 26567.0}, {"date": "2019-07-12", "close": 22.88, "volume": 8165.0}, {"date": "2019-07-15", "close": 22.4, "volume": 9483.0}, {"date": "2019-07-16", "close": 22.56, "volume": 2670.0}, {"date": "2019-07-17", "close": 23.2, "volume": 12016.0}, {"date": "2019-07-18", "close": 23.04, "volume": 1351.0}, {"date": "2019-07-19", "close": 23.84, "volume": 3766.0}, {"date": "2019-07-22", "close": 22.8376, "volume": 4979.0}, {"date": "2019-07-23", "close": 23.92, "volume": 2662.0}, {"date": "2019-07-24", "close": 24.16, "volume": 4213.0}, {"date": "2019-07-25", "close": 24.48, "volume": 1061.0}, {"date": "2019-07-26", "close": 23.92, "volume": 4158.0}, {"date": "2019-07-29", "close": 24.7208, "volume": 1504.0}, {"date": "2019-07-30", "close": 27.84, "volume": 19658.0}, {"date": "2019-07-31", "close": 28.24, "volume": 7604.0}, {"date": "2019-08-01", "close": 28.0, "volume": 7051.0}, {"date": "2019-08-02", "close": 27.76, "volume": 1756.0}, {"date": "2019-08-05", "close": 25.6, "volume": 2318.0}, {"date": "2019-08-06", "close": 26.56, "volume": 1750.0}, {"date": "2019-08-07", "close": 26.48, "volume": 7713.0}, {"date": "2019-08-08", "close": 27.0408, "volume": 8387.0}, {"date": "2019-08-09", "close": 27.68, "volume": 1804.0}, {"date": "2019-08-12", "close": 27.3168, "volume": 3279.0}, {"date": "2019-08-13", "close": 27.44, "volume": 1001.0}, {"date": "2019-08-14", "close": 24.0, "volume": 6268.0}, {"date": "2019-08-15", "close": 25.2, "volume": 8524.0}, {"date": "2019-08-16", "close": 25.6, "volume": 1020.0}, {"date": "2019-08-19", "close": 24.96, "volume": 3096.0}, {"date": "2019-08-20", "close": 23.28, "volume": 4699.0}, {"date": "2019-08-21", "close": 23.2, "volume": 5080.0}, {"date": "2019-08-22", "close": 23.36, "volume": 178.0}, {"date": "2019-08-23", "close": 22.8, "volume": 6053.0}, {"date": "2019-08-26", "close": 22.52, "volume": 1279.0}, {"date": "2019-08-27", "close": 20.96, "volume": 5862.0}, {"date": "2019-08-28", "close": 23.2, "volume": 4070.0}, {"date": "2019-08-29", "close": 22.08, "volume": 1914.0}, {"date": "2019-08-30", "close": 22.56, "volume": 7226.0}, {"date": "2019-09-03", "close": 24.08, "volume": 280.0}, {"date": "2019-09-04", "close": 24.72, "volume": 1154.0}, {"date": "2019-09-05", "close": 24.72, "volume": 451.0}, {"date": "2019-09-06", "close": 24.56, "volume": 1748.0}, {"date": "2019-09-09", "close": 23.28, "volume": 7420.0}, {"date": "2019-09-10", "close": 23.92, "volume": 2743.0}, {"date": "2019-09-11", "close": 23.0, "volume": 4272.0}, {"date": "2019-09-12", "close": 24.4, "volume": 3065.0}, {"date": "2019-09-13", "close": 24.8, "volume": 2287.0}, {"date": "2019-09-16", "close": 25.76, "volume": 1589.0}, {"date": "2019-09-17", "close": 25.36, "volume": 2323.0}, {"date": "2019-09-18", "close": 25.52, "volume": 3126.0}, {"date": "2019-09-19", "close": 25.04, "volume": 15745.0}, {"date": "2019-09-20", "close": 25.2, "volume": 3052.0}, {"date": "2019-09-23", "close": 25.4504, "volume": 1481.0}, {"date": "2019-09-24", "close": 24.64, "volume": 3242.0}, {"date": "2019-09-25", "close": 24.56, "volume": 2701.0}, {"date": "2019-09-26", "close": 25.2896, "volume": 326.0}, {"date": "2019-09-27", "close": 24.64, "volume": 323.0}, {"date": "2019-09-30", "close": 26.0, "volume": 3389.0}, {"date": "2019-10-01", "close": 25.2, "volume": 1674.0}, {"date": "2019-10-02", "close": 24.4, "volume": 1190.0}, {"date": "2019-10-03", "close": 24.56, "volume": 943.0}, {"date": "2019-10-04", "close": 25.6, "volume": 3058.0}, {"date": "2019-10-07", "close": 25.2, "volume": 2360.0}, {"date": "2019-10-08", "close": 25.36, "volume": 1428.0}, {"date": "2019-10-09", "close": 24.8, "volume": 383.0}, {"date": "2019-10-10", "close": 23.6, "volume": 4216.0}, {"date": "2019-10-11", "close": 23.68, "volume": 1766.0}, {"date": "2019-10-14", "close": 24.08, "volume": 935.0}, {"date": "2019-10-15", "close": 24.0592, "volume": 1118.0}, {"date": "2019-10-16", "close": 26.4, "volume": 994.0}, {"date": "2019-10-17", "close": 25.4, "volume": 4205.0}, {"date": "2019-10-18", "close": 25.28, "volume": 1557.0}, {"date": "2019-10-21", "close": 25.52, "volume": 2414.0}, {"date": "2019-10-22", "close": 25.592, "volume": 845.0}, {"date": "2019-10-23", "close": 25.2, "volume": 587.0}, {"date": "2019-10-24", "close": 25.1232, "volume": 1333.0}, {"date": "2019-10-25", "close": 25.52, "volume": 595.0}, {"date": "2019-10-28", "close": 24.88, "volume": 1016.0}, {"date": "2019-10-29", "close": 24.16, "volume": 2465.0}, {"date": "2019-10-30", "close": 24.64, "volume": 1063.0}, {"date": "2019-10-31", "close": 24.88, "volume": 5646.0}, {"date": "2019-11-01", "close": 24.8, "volume": 2788.0}, {"date": "2019-11-04", "close": 24.48, "volume": 5859.0}, {"date": "2019-11-05", "close": 24.56, "volume": 1568.0}, {"date": "2019-11-06", "close": 24.72, "volume": 1869.0}, {"date": "2019-11-07", "close": 23.6, "volume": 4621.0}, {"date": "2019-11-08", "close": 24.24, "volume": 5457.0}, {"date": "2019-11-11", "close": 24.48, "volume": 1533.0}, {"date": "2019-11-12", "close": 24.24, "volume": 1106.0}, {"date": "2019-11-13", "close": 24.3632, "volume": 51.0}, {"date": "2019-11-14", "close": 24.24, "volume": 340.0}, {"date": "2019-11-15", "close": 23.76, "volume": 738.0}, {"date": "2019-11-18", "close": 23.44, "volume": 2058.0}, {"date": "2019-11-19", "close": 24.4, "volume": 836.0}, {"date": "2019-11-20", "close": 23.36, "volume": 765.0}, {"date": "2019-11-21", "close": 23.2, "volume": 681.0}, {"date": "2019-11-22", "close": 23.92, "volume": 212.0}, {"date": "2019-11-25", "close": 23.7616, "volume": 2299.0}, {"date": "2019-11-26", "close": 24.112, "volume": 264.0}, {"date": "2019-11-27", "close": 24.16, "volume": 1739.0}, {"date": "2019-11-29", "close": 24.16, "volume": 1632.0}, {"date": "2019-12-02", "close": 23.9968, "volume": 959.0}, {"date": "2019-12-03", "close": 24.24, "volume": 160.0}, {"date": "2019-12-04", "close": 23.6, "volume": 307.0}, {"date": "2019-12-05", "close": 23.6, "volume": 253.0}, {"date": "2019-12-06", "close": 22.8, "volume": 314.0}, {"date": "2019-12-09", "close": 22.44, "volume": 2497.0}, {"date": "2019-12-10", "close": 21.384, "volume": 3239.0}, {"date": "2019-12-11", "close": 21.44, "volume": 1989.0}, {"date": "2019-12-12", "close": 21.36, "volume": 1441.0}, {"date": "2019-12-13", "close": 21.44, "volume": 3621.0}, {"date": "2019-12-16", "close": 21.9976, "volume": 1650.0}, {"date": "2019-12-17", "close": 21.6, "volume": 870.0}, {"date": "2019-12-18", "close": 22.0, "volume": 1588.0}, {"date": "2019-12-19", "close": 22.48, "volume": 212.0}, {"date": "2019-12-20", "close": 24.0, "volume": 2552.0}, {"date": "2019-12-23", "close": 23.28, "volume": 2633.0}, {"date": "2019-12-24", "close": 23.92, "volume": 333.0}, {"date": "2019-12-26", "close": 23.76, "volume": 265.0}, {"date": "2019-12-27", "close": 21.6, "volume": 1393.0}, {"date": "2019-12-30", "close": 22.96, "volume": 531.0}, {"date": "2019-12-31", "close": 24.192, "volume": 2502.0}, {"date": "2020-01-02", "close": 23.28, "volume": 840.0}, {"date": "2020-01-03", "close": 22.48, "volume": 1862.0}, {"date": "2020-01-06", "close": 23.8296, "volume": 5644.0}, {"date": "2020-01-07", "close": 24.4, "volume": 7181.0}, {"date": "2020-01-08", "close": 23.88, "volume": 612.0}, {"date": "2020-01-09", "close": 24.56, "volume": 3887.0}, {"date": "2020-01-10", "close": 23.92, "volume": 10361.0}, {"date": "2020-01-13", "close": 24.5592, "volume": 6643.0}, {"date": "2020-01-14", "close": 23.92, "volume": 4367.0}, {"date": "2020-01-15", "close": 22.64, "volume": 29822.0}, {"date": "2020-01-16", "close": 23.6, "volume": 4478.0}, {"date": "2020-01-17", "close": 23.76, "volume": 2112.0}, {"date": "2020-01-21", "close": 23.92, "volume": 1879.0}, {"date": "2020-01-22", "close": 24.16, "volume": 981.0}, {"date": "2020-01-23", "close": 24.1176, "volume": 6962.0}, {"date": "2020-01-24", "close": 24.08, "volume": 1751.0}, {"date": "2020-01-27", "close": 24.16, "volume": 1818.0}, {"date": "2020-01-28", "close": 24.2408, "volume": 2047.0}, {"date": "2020-01-29", "close": 24.264, "volume": 121.0}, {"date": "2020-01-30", "close": 24.3984, "volume": 153.0}, {"date": "2020-01-31", "close": 24.4, "volume": 680.0}, {"date": "2020-02-03", "close": 24.4, "volume": 781.0}, {"date": "2020-02-04", "close": 24.44, "volume": 574.0}, {"date": "2020-02-05", "close": 24.8, "volume": 2452.0}, {"date": "2020-02-06", "close": 24.56, "volume": 1045.0}, {"date": "2020-02-07", "close": 24.5624, "volume": 498.0}, {"date": "2020-02-10", "close": 24.56, "volume": 1944.0}, {"date": "2020-02-11", "close": 24.48, "volume": 927.0}, {"date": "2020-02-12", "close": 24.68, "volume": 619.0}, {"date": "2020-02-13", "close": 22.16, "volume": 19722.0}, {"date": "2020-02-14", "close": 22.56, "volume": 2337.0}, {"date": "2020-02-18", "close": 22.4792, "volume": 922.0}, {"date": "2020-02-19", "close": 22.56, "volume": 3593.0}, {"date": "2020-02-20", "close": 21.6, "volume": 1542.0}, {"date": "2020-02-21", "close": 22.0792, "volume": 1423.0}, {"date": "2020-02-24", "close": 21.9192, "volume": 1701.0}, {"date": "2020-02-25", "close": 21.9776, "volume": 861.0}, {"date": "2020-02-26", "close": 21.84, "volume": 1364.0}, {"date": "2020-02-27", "close": 22.24, "volume": 7201.0}, {"date": "2020-02-28", "close": 22.4352, "volume": 55144.0}, {"date": "2020-03-02", "close": 24.16, "volume": 11770.0}, {"date": "2020-03-03", "close": 23.3648, "volume": 989.0}, {"date": "2020-03-04", "close": 24.48, "volume": 3597.0}, {"date": "2020-03-05", "close": 26.4872, "volume": 3826.0}, {"date": "2020-03-06", "close": 25.92, "volume": 13305.0}, {"date": "2020-03-09", "close": 24.4, "volume": 4677.0}, {"date": "2020-03-10", "close": 22.64, "volume": 5210.0}, {"date": "2020-03-11", "close": 23.04, "volume": 3505.0}, {"date": "2020-03-12", "close": 20.32, "volume": 7804.0}, {"date": "2020-03-13", "close": 20.4, "volume": 4967.0}, {"date": "2020-03-16", "close": 19.36, "volume": 908.0}, {"date": "2020-03-17", "close": 18.96, "volume": 1560.0}, {"date": "2020-03-18", "close": 82.4, "volume": 4223488.0}, {"date": "2020-03-19", "close": 128.0, "volume": 2480941.0}, {"date": "2020-03-20", "close": 57.2, "volume": 850613.0}, {"date": "2020-03-23", "close": 70.4, "volume": 813011.0}, {"date": "2020-03-24", "close": 58.16, "volume": 234342.0}, {"date": "2020-03-25", "close": 55.6, "volume": 173397.0}, {"date": "2020-03-26", "close": 52.64, "volume": 181865.0}, {"date": "2020-03-27", "close": 55.68, "volume": 162362.0}, {"date": "2020-03-30", "close": 57.6, "volume": 172243.0}, {"date": "2020-03-31", "close": 57.2, "volume": 90811.0}, {"date": "2020-04-01", "close": 56.0, "volume": 64234.0}, {"date": "2020-04-02", "close": 56.56, "volume": 675644.0}, {"date": "2020-04-03", "close": 52.8, "volume": 133382.0}, {"date": "2020-04-06", "close": 55.52, "volume": 132485.0}, {"date": "2020-04-07", "close": 58.32, "volume": 96116.0}, {"date": "2020-04-08", "close": 57.04, "volume": 84263.0}, {"date": "2020-04-09", "close": 59.68, "volume": 84023.0}, {"date": "2020-04-13", "close": 71.6, "volume": 358121.0}, {"date": "2020-04-14", "close": 67.36, "volume": 172671.0}, {"date": "2020-04-15", "close": 65.44, "volume": 168092.0}, {"date": "2020-04-16", "close": 71.12, "volume": 610971.0}, {"date": "2020-04-17", "close": 65.52, "volume": 160330.0}, {"date": "2020-04-20", "close": 64.72, "volume": 122911.0}, {"date": "2020-04-21", "close": 64.4, "volume": 59548.0}, {"date": "2020-04-22", "close": 62.64, "volume": 70225.0}, {"date": "2020-04-23", "close": 62.64, "volume": 96138.0}, {"date": "2020-04-24", "close": 64.72, "volume": 84624.0}, {"date": "2020-04-27", "close": 62.8, "volume": 93584.0}, {"date": "2020-04-28", "close": 62.48, "volume": 74264.0}, {"date": "2020-04-29", "close": 60.8, "volume": 63649.0}, {"date": "2020-04-30", "close": 60.08, "volume": 51888.0}, {"date": "2020-05-01", "close": 58.56, "volume": 39302.0}, {"date": "2020-05-04", "close": 55.68, "volume": 83192.0}, {"date": "2020-05-05", "close": 54.64, "volume": 50486.0}, {"date": "2020-05-06", "close": 52.4, "volume": 34674.0}, {"date": "2020-05-07", "close": 59.68, "volume": 523267.0}, {"date": "2020-05-08", "close": 57.6, "volume": 75035.0}, {"date": "2020-05-11", "close": 59.28, "volume": 54540.0}, {"date": "2020-05-12", "close": 61.76, "volume": 72159.0}, {"date": "2020-05-13", "close": 56.64, "volume": 59882.0}, {"date": "2020-05-14", "close": 60.56, "volume": 45177.0}, {"date": "2020-05-15", "close": 59.2, "volume": 33728.0}, {"date": "2020-05-18", "close": 58.96, "volume": 54373.0}, {"date": "2020-05-19", "close": 58.56, "volume": 29570.0}, {"date": "2020-05-20", "close": 55.68, "volume": 74136.0}, {"date": "2020-05-21", "close": 54.72, "volume": 25600.0}, {"date": "2020-05-22", "close": 53.04, "volume": 32118.0}, {"date": "2020-05-26", "close": 52.88, "volume": 42165.0}, {"date": "2020-05-27", "close": 52.96, "volume": 35233.0}, {"date": "2020-05-28", "close": 51.84, "volume": 15767.0}, {"date": "2020-05-29", "close": 51.76, "volume": 12262.0}, {"date": "2020-06-01", "close": 50.8, "volume": 27260.0}, {"date": "2020-06-02", "close": 49.84, "volume": 27797.0}, {"date": "2020-06-03", "close": 48.4, "volume": 30622.0}, {"date": "2020-06-04", "close": 43.44, "volume": 75537.0}, {"date": "2020-06-05", "close": 42.8, "volume": 40332.0}, {"date": "2020-06-08", "close": 41.36, "volume": 76161.0}, {"date": "2020-06-09", "close": 49.04, "volume": 179176.0}, {"date": "2020-06-10", "close": 46.16, "volume": 41710.0}, {"date": "2020-06-11", "close": 42.56, "volume": 35542.0}, {"date": "2020-06-12", "close": 42.8, "volume": 24991.0}, {"date": "2020-06-15", "close": 43.68, "volume": 37414.0}, {"date": "2020-06-16", "close": 48.56, "volume": 295608.0}, {"date": "2020-06-17", "close": 46.72, "volume": 42737.0}, {"date": "2020-06-18", "close": 45.2, "volume": 41606.0}, {"date": "2020-06-19", "close": 48.48, "volume": 48421.0}, {"date": "2020-06-22", "close": 58.72, "volume": 907729.0}, {"date": "2020-06-23", "close": 55.12, "volume": 148667.0}, {"date": "2020-06-24", "close": 60.64, "volume": 130203.0}, {"date": "2020-06-25", "close": 61.36, "volume": 174160.0}, {"date": "2020-06-26", "close": 58.96, "volume": 90289.0}, {"date": "2020-06-29", "close": 59.92, "volume": 55164.0}, {"date": "2020-06-30", "close": 58.0, "volume": 37956.0}, {"date": "2020-07-01", "close": 65.2, "volume": 183080.0}, {"date": "2020-07-02", "close": 67.04, "volume": 131009.0}, {"date": "2020-07-06", "close": 62.4, "volume": 70750.0}, {"date": "2020-07-07", "close": 64.32, "volume": 54942.0}, {"date": "2020-07-08", "close": 66.16, "volume": 59365.0}, {"date": "2020-07-09", "close": 69.52, "volume": 60219.0}, {"date": "2020-07-10", "close": 71.36, "volume": 55872.0}, {"date": "2020-07-13", "close": 69.6, "volume": 91797.0}, {"date": "2020-07-14", "close": 69.6, "volume": 50910.0}, {"date": "2020-07-15", "close": 76.48, "volume": 95109.0}, {"date": "2020-07-16", "close": 90.48, "volume": 444895.0}, {"date": "2020-07-17", "close": 87.68, "volume": 104554.0}, {"date": "2020-07-20", "close": 96.32, "volume": 172758.0}, {"date": "2020-07-21", "close": 72.88, "volume": 643612.0}, {"date": "2020-07-22", "close": 81.84, "volume": 241616.0}, {"date": "2020-07-23", "close": 76.08, "volume": 86708.0}, {"date": "2020-07-24", "close": 75.76, "volume": 61161.0}, {"date": "2020-07-27", "close": 73.12, "volume": 96201.0}, {"date": "2020-07-28", "close": 69.36, "volume": 57527.0}, {"date": "2020-07-29", "close": 71.36, "volume": 72127.0}, {"date": "2020-07-30", "close": 74.72, "volume": 49324.0}, {"date": "2020-07-31", "close": 72.88, "volume": 70039.0}, {"date": "2020-08-03", "close": 74.0, "volume": 47519.0}, {"date": "2020-08-04", "close": 71.84, "volume": 70886.0}, {"date": "2020-08-05", "close": 70.88, "volume": 51312.0}, {"date": "2020-08-06", "close": 70.96, "volume": 41759.0}, {"date": "2020-08-07", "close": 70.48, "volume": 32173.0}, {"date": "2020-08-10", "close": 67.6, "volume": 56614.0}, {"date": "2020-08-11", "close": 68.56, "volume": 47498.0}, {"date": "2020-08-12", "close": 72.96, "volume": 412800.0}, {"date": "2020-08-13", "close": 67.84, "volume": 74026.0}, {"date": "2020-08-14", "close": 65.76, "volume": 62844.0}, {"date": "2020-08-17", "close": 60.08, "volume": 69824.0}, {"date": "2020-08-18", "close": 63.52, "volume": 38596.0}, {"date": "2020-08-19", "close": 62.24, "volume": 30269.0}, {"date": "2020-08-20", "close": 62.32, "volume": 23028.0}, {"date": "2020-08-21", "close": 61.76, "volume": 42680.0}, {"date": "2020-08-24", "close": 58.88, "volume": 33988.0}, {"date": "2020-08-25", "close": 59.04, "volume": 25606.0}, {"date": "2020-08-26", "close": 61.12, "volume": 33472.0}, {"date": "2020-08-27", "close": 59.76, "volume": 44797.0}, {"date": "2020-08-28", "close": 58.96, "volume": 33059.0}, {"date": "2020-08-31", "close": 58.08, "volume": 34829.0}, {"date": "2020-09-01", "close": 53.56, "volume": 44541.0}, {"date": "2020-09-02", "close": 51.6, "volume": 44223.0}, {"date": "2020-09-03", "close": 46.88, "volume": 42892.0}, {"date": "2020-09-04", "close": 55.12, "volume": 72857.0}, {"date": "2020-09-08", "close": 51.6, "volume": 23765.0}, {"date": "2020-09-09", "close": 54.32, "volume": 15129.0}, {"date": "2020-09-10", "close": 54.16, "volume": 29842.0}, {"date": "2020-09-11", "close": 53.04, "volume": 22516.0}, {"date": "2020-09-14", "close": 54.08, "volume": 15892.0}, {"date": "2020-09-15", "close": 55.44, "volume": 24184.0}, {"date": "2020-09-16", "close": 56.32, "volume": 18741.0}, {"date": "2020-09-17", "close": 56.72, "volume": 12843.0}, {"date": "2020-09-18", "close": 60.48, "volume": 42369.0}, {"date": "2020-09-21", "close": 57.52, "volume": 20109.0}, {"date": "2020-09-22", "close": 55.2, "volume": 13184.0}, {"date": "2020-09-23", "close": 52.64, "volume": 15149.0}, {"date": "2020-09-24", "close": 53.12, "volume": 10874.0}, {"date": "2020-09-25", "close": 56.8, "volume": 10841.0}, {"date": "2020-09-28", "close": 56.24, "volume": 11146.0}, {"date": "2020-09-29", "close": 57.36, "volume": 10410.0}, {"date": "2020-09-30", "close": 55.44, "volume": 10298.0}, {"date": "2020-10-01", "close": 55.76, "volume": 13491.0}, {"date": "2020-10-02", "close": 58.8, "volume": 17287.0}, {"date": "2020-10-05", "close": 57.04, "volume": 13436.0}, {"date": "2020-10-06", "close": 58.8, "volume": 20822.0}, {"date": "2020-10-07", "close": 59.92, "volume": 12703.0}, {"date": "2020-10-08", "close": 62.72, "volume": 20698.0}, {"date": "2020-10-09", "close": 62.8, "volume": 12480.0}, {"date": "2020-10-12", "close": 62.16, "volume": 11781.0}, {"date": "2020-10-13", "close": 62.64, "volume": 14523.0}, {"date": "2020-10-14", "close": 62.08, "volume": 15474.0}, {"date": "2020-10-15", "close": 58.32, "volume": 43435.0}, {"date": "2020-10-16", "close": 46.72, "volume": 205117.0}, {"date": "2020-10-19", "close": 45.12, "volume": 29566.0}, {"date": "2020-10-20", "close": 44.8, "volume": 11931.0}, {"date": "2020-10-21", "close": 44.08, "volume": 19487.0}, {"date": "2020-10-22", "close": 45.28, "volume": 8967.0}, {"date": "2020-10-23", "close": 44.88, "volume": 10652.0}, {"date": "2020-10-26", "close": 43.68, "volume": 8518.0}, {"date": "2020-10-27", "close": 43.28, "volume": 8208.0}, {"date": "2020-10-28", "close": 43.2, "volume": 12305.0}, {"date": "2020-10-29", "close": 44.72, "volume": 9643.0}, {"date": "2020-10-30", "close": 43.68, "volume": 18138.0}, {"date": "2020-11-02", "close": 43.6, "volume": 11719.0}, {"date": "2020-11-03", "close": 45.28, "volume": 9925.0}, {"date": "2020-11-04", "close": 46.8, "volume": 11392.0}, {"date": "2020-11-05", "close": 47.12, "volume": 8307.0}, {"date": "2020-11-06", "close": 48.0, "volume": 15416.0}, {"date": "2020-11-09", "close": 48.64, "volume": 23093.0}, {"date": "2020-11-10", "close": 54.72, "volume": 31558.0}, {"date": "2020-11-11", "close": 56.88, "volume": 21031.0}, {"date": "2020-11-12", "close": 56.0, "volume": 20288.0}, {"date": "2020-11-13", "close": 53.76, "volume": 34971.0}, {"date": "2020-11-16", "close": 55.04, "volume": 6090.0}, {"date": "2020-11-17", "close": 54.24, "volume": 8385.0}, {"date": "2020-11-18", "close": 53.6, "volume": 6439.0}, {"date": "2020-11-19", "close": 51.44, "volume": 6712.0}, {"date": "2020-11-20", "close": 54.4, "volume": 16478.0}, {"date": "2020-11-23", "close": 53.36, "volume": 7596.0}, {"date": "2020-11-24", "close": 52.32, "volume": 16978.0}, {"date": "2020-11-25", "close": 52.0, "volume": 12262.0}, {"date": "2020-11-27", "close": 53.92, "volume": 8070.0}, {"date": "2020-11-30", "close": 55.6, "volume": 12958.0}, {"date": "2020-12-01", "close": 52.4, "volume": 10761.0}, {"date": "2020-12-02", "close": 54.32, "volume": 5844.0}, {"date": "2020-12-03", "close": 53.44, "volume": 5995.0}, {"date": "2020-12-04", "close": 54.32, "volume": 12896.0}, {"date": "2020-12-07", "close": 58.0, "volume": 14416.0}, {"date": "2020-12-08", "close": 54.08, "volume": 14771.0}, {"date": "2020-12-09", "close": 50.96, "volume": 11743.0}, {"date": "2020-12-10", "close": 50.88, "volume": 7664.0}, {"date": "2020-12-11", "close": 49.2, "volume": 6881.0}, {"date": "2020-12-14", "close": 45.68, "volume": 15125.0}, {"date": "2020-12-15", "close": 45.84, "volume": 20359.0}, {"date": "2020-12-16", "close": 44.32, "volume": 13832.0}, {"date": "2020-12-17", "close": 44.72, "volume": 14509.0}, {"date": "2020-12-18", "close": 43.04, "volume": 12962.0}, {"date": "2020-12-21", "close": 41.04, "volume": 13810.0}, {"date": "2020-12-22", "close": 39.36, "volume": 20039.0}, {"date": "2020-12-23", "close": 41.2, "volume": 19200.0}, {"date": "2020-12-24", "close": 39.76, "volume": 13089.0}, {"date": "2020-12-28", "close": 37.68, "volume": 31352.0}, {"date": "2020-12-29", "close": 39.52, "volume": 24634.0}, {"date": "2020-12-30", "close": 39.04, "volume": 21813.0}, {"date": "2020-12-31", "close": 39.84, "volume": 37493.0}, {"date": "2021-01-04", "close": 40.48, "volume": 21040.0}, {"date": "2021-01-05", "close": 40.72, "volume": 12821.0}, {"date": "2021-01-06", "close": 41.12, "volume": 21190.0}, {"date": "2021-01-07", "close": 43.76, "volume": 14572.0}, {"date": "2021-01-08", "close": 42.64, "volume": 13460.0}, {"date": "2021-01-11", "close": 41.12, "volume": 13490.0}, {"date": "2021-01-12", "close": 52.32, "volume": 1614660.0}, {"date": "2021-01-13", "close": 50.16, "volume": 131947.0}, {"date": "2021-01-14", "close": 48.48, "volume": 55910.0}, {"date": "2021-01-15", "close": 45.6, "volume": 52601.0}, {"date": "2021-01-19", "close": 48.72, "volume": 45579.0}, {"date": "2021-01-20", "close": 49.28, "volume": 20667.0}, {"date": "2021-01-21", "close": 49.6, "volume": 46445.0}, {"date": "2021-01-22", "close": 55.84, "volume": 95983.0}, {"date": "2021-01-25", "close": 60.0, "volume": 99211.0}, {"date": "2021-01-26", "close": 58.24, "volume": 50217.0}, {"date": "2021-01-27", "close": 56.96, "volume": 51958.0}, {"date": "2021-01-28", "close": 53.76, "volume": 44817.0}, {"date": "2021-01-29", "close": 54.4, "volume": 20427.0}, {"date": "2021-02-01", "close": 54.0, "volume": 10985.0}, {"date": "2021-02-02", "close": 55.52, "volume": 23642.0}, {"date": "2021-02-03", "close": 58.96, "volume": 28672.0}, {"date": "2021-02-04", "close": 58.48, "volume": 13306.0}, {"date": "2021-02-05", "close": 61.04, "volume": 28557.0}, {"date": "2021-02-08", "close": 62.4, "volume": 25788.0}, {"date": "2021-02-09", "close": 62.24, "volume": 19577.0}, {"date": "2021-02-10", "close": 64.0, "volume": 34683.0}, {"date": "2021-02-11", "close": 60.8, "volume": 19481.0}, {"date": "2021-02-12", "close": 62.88, "volume": 15549.0}, {"date": "2021-02-16", "close": 62.64, "volume": 21011.0}, {"date": "2021-02-17", "close": 60.24, "volume": 15988.0}, {"date": "2021-02-18", "close": 58.56, "volume": 12279.0}, {"date": "2021-02-19", "close": 55.76, "volume": 20220.0}, {"date": "2021-02-22", "close": 53.52, "volume": 19563.0}, {"date": "2021-02-23", "close": 51.04, "volume": 26559.0}, {"date": "2021-02-24", "close": 51.84, "volume": 9334.0}, {"date": "2021-02-25", "close": 50.16, "volume": 5941.0}, {"date": "2021-02-26", "close": 49.04, "volume": 11030.0}, {"date": "2021-03-01", "close": 50.32, "volume": 14348.0}, {"date": "2021-03-02", "close": 49.52, "volume": 6347.0}, {"date": "2021-03-03", "close": 47.28, "volume": 12170.0}, {"date": "2021-03-04", "close": 46.72, "volume": 13246.0}, {"date": "2021-03-05", "close": 44.0, "volume": 17989.0}, {"date": "2021-03-08", "close": 44.24, "volume": 6693.0}, {"date": "2021-03-09", "close": 47.12, "volume": 9380.0}, {"date": "2021-03-10", "close": 48.8, "volume": 9480.0}, {"date": "2021-03-11", "close": 48.96, "volume": 10639.0}, {"date": "2021-03-12", "close": 48.16, "volume": 8881.0}, {"date": "2021-03-15", "close": 48.08, "volume": 4334.0}, {"date": "2021-03-16", "close": 51.36, "volume": 15103.0}, {"date": "2021-03-17", "close": 51.68, "volume": 7422.0}, {"date": "2021-03-18", "close": 50.32, "volume": 4230.0}, {"date": "2021-03-19", "close": 54.08, "volume": 13215.0}, {"date": "2021-03-22", "close": 51.2, "volume": 5439.0}, {"date": "2021-03-23", "close": 50.88, "volume": 7928.0}, {"date": "2021-03-24", "close": 47.2, "volume": 6470.0}, {"date": "2021-03-25", "close": 46.64, "volume": 13617.0}, {"date": "2021-03-26", "close": 44.48, "volume": 9585.0}, {"date": "2021-03-29", "close": 43.12, "volume": 4713.0}, {"date": "2021-03-30", "close": 41.92, "volume": 6854.0}, {"date": "2021-03-31", "close": 43.68, "volume": 5170.0}, {"date": "2021-04-01", "close": 47.16, "volume": 6709.0}, {"date": "2021-04-05", "close": 45.4, "volume": 170744.0}, {"date": "2021-04-06", "close": 44.72, "volume": 22484.0}, {"date": "2021-04-07", "close": 42.72, "volume": 11925.0}, {"date": "2021-04-08", "close": 42.56, "volume": 12685.0}, {"date": "2021-04-09", "close": 42.96, "volume": 6536.0}, {"date": "2021-04-12", "close": 41.12, "volume": 16786.0}, {"date": "2021-04-13", "close": 39.68, "volume": 14285.0}, {"date": "2021-04-14", "close": 40.88, "volume": 8377.0}, {"date": "2021-04-15", "close": 38.08, "volume": 63481.0}, {"date": "2021-04-16", "close": 37.92, "volume": 12718.0}, {"date": "2021-04-19", "close": 37.52, "volume": 21894.0}, {"date": "2021-04-20", "close": 34.24, "volume": 18286.0}, {"date": "2021-04-21", "close": 35.2, "volume": 16228.0}, {"date": "2021-04-22", "close": 34.24, "volume": 23084.0}, {"date": "2021-04-23", "close": 35.2, "volume": 13665.0}, {"date": "2021-04-26", "close": 38.08, "volume": 25565.0}, {"date": "2021-04-27", "close": 37.44, "volume": 9416.0}, {"date": "2021-04-28", "close": 38.16, "volume": 9680.0}, {"date": "2021-04-29", "close": 37.6, "volume": 5921.0}, {"date": "2021-04-30", "close": 37.28, "volume": 7154.0}, {"date": "2021-05-03", "close": 37.52, "volume": 9174.0}, {"date": "2021-05-04", "close": 35.44, "volume": 7351.0}, {"date": "2021-05-05", "close": 36.16, "volume": 5586.0}, {"date": "2021-05-06", "close": 34.72, "volume": 15087.0}, {"date": "2021-05-07", "close": 35.2, "volume": 2306.0}, {"date": "2021-05-10", "close": 32.96, "volume": 9995.0}, {"date": "2021-05-11", "close": 27.28, "volume": 664708.0}, {"date": "2021-05-12", "close": 30.24, "volume": 492175.0}, {"date": "2021-05-13", "close": 28.8, "volume": 65637.0}, {"date": "2021-05-14", "close": 28.4, "volume": 15231.0}, {"date": "2021-05-17", "close": 27.44, "volume": 20814.0}, {"date": "2021-05-18", "close": 28.88, "volume": 19056.0}, {"date": "2021-05-19", "close": 29.36, "volume": 9673.0}, {"date": "2021-05-20", "close": 29.2, "volume": 9410.0}, {"date": "2021-05-21", "close": 30.08, "volume": 14846.0}, {"date": "2021-05-24", "close": 28.8, "volume": 11503.0}, {"date": "2021-05-25", "close": 27.68, "volume": 6144.0}, {"date": "2021-05-26", "close": 28.08, "volume": 13414.0}, {"date": "2021-05-27", "close": 29.28, "volume": 12909.0}, {"date": "2021-05-28", "close": 29.2, "volume": 11716.0}, {"date": "2021-06-01", "close": 29.2, "volume": 10616.0}, {"date": "2021-06-02", "close": 28.16, "volume": 16263.0}, {"date": "2021-06-03", "close": 29.04, "volume": 10539.0}, {"date": "2021-06-04", "close": 29.52, "volume": 16421.0}, {"date": "2021-06-07", "close": 29.92, "volume": 23865.0}, {"date": "2021-06-08", "close": 31.36, "volume": 18889.0}, {"date": "2021-06-09", "close": 31.6, "volume": 9748.0}, {"date": "2021-06-10", "close": 37.04, "volume": 218065.0}, {"date": "2021-06-11", "close": 32.56, "volume": 67128.0}, {"date": "2021-06-14", "close": 32.8, "volume": 14803.0}, {"date": "2021-06-15", "close": 32.48, "volume": 26425.0}, {"date": "2021-06-16", "close": 30.8, "volume": 8169.0}, {"date": "2021-06-17", "close": 30.96, "volume": 8366.0}, {"date": "2021-06-18", "close": 31.76, "volume": 27149.0}, {"date": "2021-06-21", "close": 31.12, "volume": 9837.0}, {"date": "2021-06-22", "close": 31.36, "volume": 7290.0}, {"date": "2021-06-23", "close": 33.12, "volume": 16423.0}, {"date": "2021-06-24", "close": 32.56, "volume": 28149.0}, {"date": "2021-06-25", "close": 31.44, "volume": 15173.0}, {"date": "2021-06-28", "close": 32.4, "volume": 5138.0}, {"date": "2021-06-29", "close": 31.92, "volume": 3593.0}, {"date": "2021-06-30", "close": 32.08, "volume": 3764.0}, {"date": "2021-07-01", "close": 33.68, "volume": 34537.0}, {"date": "2021-07-02", "close": 31.2, "volume": 25259.0}, {"date": "2021-07-06", "close": 30.56, "volume": 7604.0}, {"date": "2021-07-07", "close": 28.88, "volume": 9960.0}, {"date": "2021-07-08", "close": 28.32, "volume": 5096.0}, {"date": "2021-07-09", "close": 30.0, "volume": 9119.0}, {"date": "2021-07-12", "close": 29.76, "volume": 4476.0}, {"date": "2021-07-13", "close": 29.68, "volume": 8950.0}, {"date": "2021-07-14", "close": 28.64, "volume": 5436.0}, {"date": "2021-07-15", "close": 28.48, "volume": 6998.0}, {"date": "2021-07-16", "close": 30.24, "volume": 23427.0}, {"date": "2021-07-19", "close": 30.88, "volume": 34783.0}, {"date": "2021-07-20", "close": 30.48, "volume": 10723.0}, {"date": "2021-07-21", "close": 30.8, "volume": 120811.0}, {"date": "2021-07-22", "close": 31.28, "volume": 91086.0}, {"date": "2021-07-23", "close": 29.36, "volume": 26572.0}, {"date": "2021-07-26", "close": 28.88, "volume": 17148.0}, {"date": "2021-07-27", "close": 28.4, "volume": 27090.0}, {"date": "2021-07-28", "close": 28.64, "volume": 11856.0}, {"date": "2021-07-29", "close": 29.04, "volume": 8375.0}, {"date": "2021-07-30", "close": 30.0, "volume": 30953.0}, {"date": "2021-08-02", "close": 29.6, "volume": 26515.0}, {"date": "2021-08-03", "close": 29.52, "volume": 31933.0}, {"date": "2021-08-04", "close": 29.12, "volume": 18359.0}, {"date": "2021-08-05", "close": 31.6, "volume": 42046.0}, {"date": "2021-08-06", "close": 31.52, "volume": 6412.0}, {"date": "2021-08-09", "close": 32.24, "volume": 12087.0}, {"date": "2021-08-10", "close": 31.76, "volume": 7438.0}, {"date": "2021-08-11", "close": 32.16, "volume": 14895.0}, {"date": "2021-08-12", "close": 32.96, "volume": 9957.0}, {"date": "2021-08-13", "close": 32.48, "volume": 6751.0}, {"date": "2021-08-16", "close": 31.2, "volume": 4767.0}, {"date": "2021-08-17", "close": 32.64, "volume": 19485.0}, {"date": "2021-08-18", "close": 32.4, "volume": 3936.0}, {"date": "2021-08-19", "close": 31.68, "volume": 10688.0}, {"date": "2021-08-20", "close": 31.36, "volume": 4107.0}, {"date": "2021-08-23", "close": 33.92, "volume": 12262.0}, {"date": "2021-08-24", "close": 33.84, "volume": 7149.0}, {"date": "2021-08-25", "close": 34.16, "volume": 9826.0}, {"date": "2021-08-26", "close": 34.0, "volume": 5398.0}, {"date": "2021-08-27", "close": 34.08, "volume": 7207.0}, {"date": "2021-08-30", "close": 34.88, "volume": 15074.0}, {"date": "2021-08-31", "close": 35.84, "volume": 14218.0}, {"date": "2021-09-01", "close": 36.8, "volume": 4551.0}, {"date": "2021-09-02", "close": 36.56, "volume": 7759.0}, {"date": "2021-09-03", "close": 37.76, "volume": 8994.0}, {"date": "2021-09-07", "close": 35.12, "volume": 5185.0}, {"date": "2021-09-08", "close": 34.8, "volume": 3577.0}, {"date": "2021-09-09", "close": 36.08, "volume": 2600.0}, {"date": "2021-09-10", "close": 36.32, "volume": 3013.0}, {"date": "2021-09-13", "close": 36.64, "volume": 11983.0}, {"date": "2021-09-14", "close": 32.64, "volume": 10281.0}, {"date": "2021-09-15", "close": 32.96, "volume": 3086.0}, {"date": "2021-09-16", "close": 33.6, "volume": 2723.0}, {"date": "2021-09-17", "close": 37.2, "volume": 17392.0}, {"date": "2021-09-20", "close": 35.04, "volume": 3277.0}, {"date": "2021-09-21", "close": 35.92, "volume": 3180.0}, {"date": "2021-09-22", "close": 36.88, "volume": 5095.0}, {"date": "2021-09-23", "close": 37.04, "volume": 2096.0}, {"date": "2021-09-24", "close": 41.04, "volume": 27543.0}, {"date": "2021-09-27", "close": 39.84, "volume": 11859.0}, {"date": "2021-09-28", "close": 38.32, "volume": 3439.0}, {"date": "2021-09-29", "close": 37.28, "volume": 4266.0}, {"date": "2021-09-30", "close": 36.0, "volume": 3927.0}, {"date": "2021-10-01", "close": 49.68, "volume": 11912183.0}, {"date": "2021-10-04", "close": 45.04, "volume": 467327.0}, {"date": "2021-10-05", "close": 47.44, "volume": 1888231.0}, {"date": "2021-10-06", "close": 52.88, "volume": 356738.0}, {"date": "2021-10-07", "close": 49.36, "volume": 199796.0}, {"date": "2021-10-08", "close": 53.68, "volume": 234966.0}, {"date": "2021-10-11", "close": 49.92, "volume": 66678.0}, {"date": "2021-10-12", "close": 47.04, "volume": 90435.0}, {"date": "2021-10-13", "close": 48.16, "volume": 79712.0}, {"date": "2021-10-14", "close": 45.2, "volume": 47037.0}, {"date": "2021-10-15", "close": 44.32, "volume": 109841.0}, {"date": "2021-10-18", "close": 45.44, "volume": 33203.0}, {"date": "2021-10-19", "close": 44.0, "volume": 163288.0}, {"date": "2021-10-20", "close": 40.96, "volume": 88125.0}, {"date": "2021-10-21", "close": 41.6, "volume": 33521.0}, {"date": "2021-10-22", "close": 38.48, "volume": 50885.0}, {"date": "2021-10-25", "close": 34.88, "volume": 87338.0}, {"date": "2021-10-26", "close": 35.2, "volume": 27164.0}, {"date": "2021-10-27", "close": 35.84, "volume": 22898.0}, {"date": "2021-10-28", "close": 35.6, "volume": 12890.0}, {"date": "2021-10-29", "close": 36.72, "volume": 17486.0}, {"date": "2021-11-01", "close": 35.6, "volume": 22558.0}, {"date": "2021-11-02", "close": 34.0, "volume": 18766.0}, {"date": "2021-11-03", "close": 35.92, "volume": 14537.0}, {"date": "2021-11-04", "close": 35.28, "volume": 11598.0}, {"date": "2021-11-05", "close": 39.44, "volume": 49355.0}, {"date": "2021-11-08", "close": 38.24, "volume": 75865.0}, {"date": "2021-11-09", "close": 34.48, "volume": 22264.0}, {"date": "2021-11-10", "close": 38.24, "volume": 61124.0}, {"date": "2021-11-11", "close": 36.72, "volume": 23468.0}, {"date": "2021-11-12", "close": 38.16, "volume": 144699.0}, {"date": "2021-11-15", "close": 37.6, "volume": 24121.0}, {"date": "2021-11-16", "close": 37.76, "volume": 19236.0}, {"date": "2021-11-17", "close": 39.76, "volume": 23993.0}, {"date": "2021-11-18", "close": 38.08, "volume": 12072.0}, {"date": "2021-11-19", "close": 40.64, "volume": 29677.0}, {"date": "2021-11-22", "close": 38.72, "volume": 28447.0}, {"date": "2021-11-23", "close": 40.08, "volume": 18371.0}, {"date": "2021-11-24", "close": 40.56, "volume": 15814.0}, {"date": "2021-11-26", "close": 39.92, "volume": 9536.0}, {"date": "2021-11-29", "close": 38.64, "volume": 7245.0}, {"date": "2021-11-30", "close": 38.8, "volume": 15385.0}, {"date": "2021-12-01", "close": 35.44, "volume": 21558.0}, {"date": "2021-12-02", "close": 35.84, "volume": 6438.0}, {"date": "2021-12-03", "close": 34.48, "volume": 14646.0}, {"date": "2021-12-06", "close": 35.36, "volume": 8210.0}, {"date": "2021-12-07", "close": 36.72, "volume": 7211.0}, {"date": "2021-12-08", "close": 37.12, "volume": 7760.0}, {"date": "2021-12-09", "close": 35.68, "volume": 4891.0}, {"date": "2021-12-10", "close": 35.2, "volume": 6027.0}, {"date": "2021-12-13", "close": 33.84, "volume": 10474.0}, {"date": "2021-12-14", "close": 33.84, "volume": 4294.0}, {"date": "2021-12-15", "close": 32.48, "volume": 17249.0}, {"date": "2021-12-16", "close": 32.0, "volume": 349034.0}, {"date": "2021-12-17", "close": 33.52, "volume": 33891.0}, {"date": "2021-12-20", "close": 32.88, "volume": 12588.0}, {"date": "2021-12-21", "close": 34.96, "volume": 36209.0}, {"date": "2021-12-22", "close": 34.96, "volume": 6313.0}, {"date": "2021-12-23", "close": 33.6, "volume": 21500.0}, {"date": "2021-12-27", "close": 33.2, "volume": 16170.0}, {"date": "2021-12-28", "close": 31.44, "volume": 14625.0}, {"date": "2021-12-29", "close": 31.52, "volume": 13023.0}, {"date": "2021-12-30", "close": 31.2, "volume": 9609.0}, {"date": "2021-12-31", "close": 31.12, "volume": 12315.0}, {"date": "2022-01-03", "close": 33.28, "volume": 6402.0}, {"date": "2022-01-04", "close": 33.2, "volume": 6970.0}, {"date": "2022-01-05", "close": 33.12, "volume": 10277.0}, {"date": "2022-01-06", "close": 34.72, "volume": 18882.0}, {"date": "2022-01-07", "close": 33.44, "volume": 7246.0}, {"date": "2022-01-10", "close": 34.48, "volume": 11518.0}, {"date": "2022-01-11", "close": 36.0, "volume": 8438.0}, {"date": "2022-01-12", "close": 36.0, "volume": 16899.0}, {"date": "2022-01-13", "close": 33.28, "volume": 29283.0}, {"date": "2022-01-14", "close": 35.12, "volume": 12642.0}, {"date": "2022-01-18", "close": 36.08, "volume": 15186.0}, {"date": "2022-01-19", "close": 36.8, "volume": 14242.0}, {"date": "2022-01-20", "close": 36.72, "volume": 14417.0}, {"date": "2022-01-21", "close": 34.96, "volume": 19071.0}, {"date": "2022-01-24", "close": 33.2, "volume": 18459.0}, {"date": "2022-01-25", "close": 34.0, "volume": 4176.0}, {"date": "2022-01-26", "close": 31.6, "volume": 11131.0}, {"date": "2022-01-27", "close": 31.68, "volume": 19695.0}, {"date": "2022-01-28", "close": 31.52, "volume": 11327.0}, {"date": "2022-01-31", "close": 34.08, "volume": 10312.0}, {"date": "2022-02-01", "close": 33.92, "volume": 6062.0}, {"date": "2022-02-02", "close": 32.32, "volume": 7211.0}, {"date": "2022-02-03", "close": 32.56, "volume": 2396.0}, {"date": "2022-02-04", "close": 33.68, "volume": 6085.0}, {"date": "2022-02-07", "close": 34.08, "volume": 5113.0}, {"date": "2022-02-08", "close": 34.0, "volume": 21591.0}, {"date": "2022-02-09", "close": 34.96, "volume": 17533.0}, {"date": "2022-02-10", "close": 35.28, "volume": 6988.0}, {"date": "2022-02-11", "close": 36.72, "volume": 6224.0}, {"date": "2022-02-14", "close": 34.64, "volume": 7526.0}, {"date": "2022-02-15", "close": 35.52, "volume": 6067.0}, {"date": "2022-02-16", "close": 34.96, "volume": 8637.0}, {"date": "2022-02-17", "close": 35.12, "volume": 1852.0}, {"date": "2022-02-18", "close": 37.12, "volume": 10147.0}, {"date": "2022-02-22", "close": 34.0, "volume": 7665.0}, {"date": "2022-02-23", "close": 31.12, "volume": 20267.0}, {"date": "2022-02-24", "close": 31.04, "volume": 5501.0}, {"date": "2022-02-25", "close": 32.4, "volume": 3083.0}, {"date": "2022-02-28", "close": 34.72, "volume": 3802.0}, {"date": "2022-03-01", "close": 33.76, "volume": 3361.0}, {"date": "2022-03-02", "close": 34.48, "volume": 5330.0}, {"date": "2022-03-03", "close": 33.04, "volume": 7885.0}, {"date": "2022-03-04", "close": 32.8, "volume": 1225.0}, {"date": "2022-03-07", "close": 31.68, "volume": 9469.0}, {"date": "2022-03-08", "close": 30.48, "volume": 16070.0}, {"date": "2022-03-09", "close": 31.04, "volume": 10323.0}, {"date": "2022-03-10", "close": 30.64, "volume": 4182.0}, {"date": "2022-03-11", "close": 30.0, "volume": 1986.0}, {"date": "2022-03-14", "close": 28.72, "volume": 3778.0}, {"date": "2022-03-15", "close": 28.96, "volume": 4395.0}, {"date": "2022-03-16", "close": 29.12, "volume": 4095.0}, {"date": "2022-03-17", "close": 28.88, "volume": 4938.0}, {"date": "2022-03-18", "close": 29.52, "volume": 6313.0}, {"date": "2022-03-21", "close": 28.8, "volume": 2169.0}, {"date": "2022-03-22", "close": 29.2, "volume": 3997.0}, {"date": "2022-03-23", "close": 31.2, "volume": 13656.0}, {"date": "2022-03-24", "close": 33.92, "volume": 3443.0}, {"date": "2022-03-25", "close": 34.16, "volume": 3967.0}, {"date": "2022-03-28", "close": 33.44, "volume": 3439.0}, {"date": "2022-03-29", "close": 34.4, "volume": 4081.0}, {"date": "2022-03-30", "close": 36.08, "volume": 5045.0}, {"date": "2022-03-31", "close": 35.76, "volume": 2962.0}, {"date": "2022-04-01", "close": 36.8, "volume": 2188.0}, {"date": "2022-04-04", "close": 37.52, "volume": 2216.0}, {"date": "2022-04-05", "close": 35.68, "volume": 4311.0}, {"date": "2022-04-06", "close": 35.44, "volume": 1381.0}, {"date": "2022-04-07", "close": 35.44, "volume": 5729.0}, {"date": "2022-04-08", "close": 34.72, "volume": 4470.0}, {"date": "2022-04-11", "close": 34.4, "volume": 376.0}, {"date": "2022-04-12", "close": 33.6, "volume": 2025.0}, {"date": "2022-04-13", "close": 34.56, "volume": 2381.0}, {"date": "2022-04-14", "close": 35.76, "volume": 4227.0}, {"date": "2022-04-18", "close": 33.36, "volume": 6794.0}, {"date": "2022-04-19", "close": 33.84, "volume": 5207.0}, {"date": "2022-04-20", "close": 33.28, "volume": 1487.0}, {"date": "2022-04-21", "close": 33.92, "volume": 1860.0}, {"date": "2022-04-22", "close": 32.8, "volume": 2008.0}, {"date": "2022-04-25", "close": 32.48, "volume": 2782.0}, {"date": "2022-04-26", "close": 31.92, "volume": 8927.0}, {"date": "2022-04-27", "close": 31.68, "volume": 2227.0}, {"date": "2022-04-28", "close": 31.84, "volume": 2693.0}, {"date": "2022-04-29", "close": 31.44, "volume": 2244.0}, {"date": "2022-05-02", "close": 30.24, "volume": 4538.0}, {"date": "2022-05-03", "close": 30.24, "volume": 2810.0}, {"date": "2022-05-04", "close": 30.24, "volume": 4584.0}, {"date": "2022-05-05", "close": 30.24, "volume": 1405.0}, {"date": "2022-05-06", "close": 28.56, "volume": 4573.0}, {"date": "2022-05-09", "close": 26.32, "volume": 7051.0}, {"date": "2022-05-10", "close": 24.08, "volume": 6851.0}, {"date": "2022-05-11", "close": 22.28, "volume": 5781.0}, {"date": "2022-05-12", "close": 21.6, "volume": 6915.0}, {"date": "2022-05-13", "close": 24.1024, "volume": 5844.0}, {"date": "2022-05-16", "close": 22.56, "volume": 6585.0}, {"date": "2022-05-17", "close": 24.48, "volume": 2783.0}, {"date": "2022-05-18", "close": 25.2, "volume": 4606.0}, {"date": "2022-05-19", "close": 24.8, "volume": 1627.0}, {"date": "2022-05-20", "close": 23.36, "volume": 2102.0}, {"date": "2022-05-23", "close": 24.0, "volume": 1107.0}, {"date": "2022-05-24", "close": 23.76, "volume": 669.0}, {"date": "2022-05-25", "close": 23.28, "volume": 154.0}, {"date": "2022-05-26", "close": 23.76, "volume": 1568.0}, {"date": "2022-05-27", "close": 26.72, "volume": 5563.0}, {"date": "2022-05-31", "close": 28.0, "volume": 669.0}, {"date": "2022-06-01", "close": 28.6736, "volume": 4839.0}, {"date": "2022-06-02", "close": 29.84, "volume": 1207.0}, {"date": "2022-06-03", "close": 29.76, "volume": 2757.0}, {"date": "2022-06-06", "close": 30.4, "volume": 2488.0}, {"date": "2022-06-07", "close": 29.44, "volume": 1816.0}, {"date": "2022-06-08", "close": 29.6, "volume": 1117.0}, {"date": "2022-06-09", "close": 30.0, "volume": 1504.0}, {"date": "2022-06-10", "close": 30.4, "volume": 959.0}, {"date": "2022-06-13", "close": 27.2, "volume": 3387.0}, {"date": "2022-06-14", "close": 24.64, "volume": 8631.0}, {"date": "2022-06-15", "close": 24.0, "volume": 1665.0}, {"date": "2022-06-16", "close": 23.6, "volume": 3382.0}, {"date": "2022-06-17", "close": 23.52, "volume": 4661.0}, {"date": "2022-06-21", "close": 24.88, "volume": 1466.0}, {"date": "2022-06-22", "close": 24.32, "volume": 1636.0}, {"date": "2022-06-23", "close": 24.4, "volume": 2054.0}, {"date": "2022-06-24", "close": 24.64, "volume": 722.0}, {"date": "2022-06-27", "close": 24.0, "volume": 3416.0}, {"date": "2022-06-28", "close": 23.92, "volume": 597.0}, {"date": "2022-06-29", "close": 23.52, "volume": 2499.0}, {"date": "2022-06-30", "close": 23.12, "volume": 5015.0}, {"date": "2022-07-01", "close": 23.28, "volume": 4985.0}, {"date": "2022-07-05", "close": 23.2, "volume": 1269.0}, {"date": "2022-07-06", "close": 23.12, "volume": 555.0}, {"date": "2022-07-07", "close": 23.28, "volume": 420.0}, {"date": "2022-07-08", "close": 23.44, "volume": 10479.0}, {"date": "2022-07-11", "close": 23.76, "volume": 7389.0}, {"date": "2022-07-12", "close": 24.0, "volume": 1924.0}, {"date": "2022-07-13", "close": 24.0, "volume": 780.0}, {"date": "2022-07-14", "close": 25.92, "volume": 1908201.0}, {"date": "2022-07-15", "close": 23.28, "volume": 92124.0}, {"date": "2022-07-18", "close": 21.68, "volume": 33536.0}, {"date": "2022-07-19", "close": 20.88, "volume": 24421.0}, {"date": "2022-07-20", "close": 22.24, "volume": 21512.0}, {"date": "2022-07-21", "close": 22.64, "volume": 14605.0}, {"date": "2022-07-22", "close": 22.0, "volume": 4464.0}, {"date": "2022-07-25", "close": 21.52, "volume": 6535.0}, {"date": "2022-07-26", "close": 21.52, "volume": 4892.0}, {"date": "2022-07-27", "close": 21.12, "volume": 5205.0}, {"date": "2022-07-28", "close": 21.12, "volume": 5507.0}, {"date": "2022-07-29", "close": 22.16, "volume": 12859.0}, {"date": "2022-08-01", "close": 22.24, "volume": 19499.0}, {"date": "2022-08-02", "close": 22.88, "volume": 9416.0}, {"date": "2022-08-03", "close": 23.28, "volume": 13793.0}, {"date": "2022-08-04", "close": 24.16, "volume": 6447.0}, {"date": "2022-08-05", "close": 25.44, "volume": 6118.0}, {"date": "2022-08-08", "close": 26.48, "volume": 6364.0}, {"date": "2022-08-09", "close": 24.24, "volume": 9358.0}, {"date": "2022-08-10", "close": 24.96, "volume": 1622.0}, {"date": "2022-08-11", "close": 24.4, "volume": 4103.0}, {"date": "2022-08-12", "close": 24.7008, "volume": 4494.0}, {"date": "2022-08-15", "close": 25.36, "volume": 7130.0}, {"date": "2022-08-16", "close": 25.28, "volume": 8292.0}, {"date": "2022-08-17", "close": 25.6, "volume": 5311.0}, {"date": "2022-08-18", "close": 25.6, "volume": 18612.0}, {"date": "2022-08-19", "close": 25.68, "volume": 1586.0}, {"date": "2022-08-22", "close": 26.24, "volume": 4779.0}, {"date": "2022-08-23", "close": 26.48, "volume": 3151.0}, {"date": "2022-08-24", "close": 26.48, "volume": 2581.0}, {"date": "2022-08-25", "close": 26.96, "volume": 2676.0}, {"date": "2022-08-26", "close": 27.04, "volume": 2521.0}, {"date": "2022-08-29", "close": 27.12, "volume": 8444.0}, {"date": "2022-08-30", "close": 28.24, "volume": 28248.0}, {"date": "2022-08-31", "close": 28.32, "volume": 8596.0}, {"date": "2022-09-01", "close": 26.4, "volume": 5546.0}, {"date": "2022-09-02", "close": 27.92, "volume": 7602.0}, {"date": "2022-09-06", "close": 27.84, "volume": 1741.0}, {"date": "2022-09-07", "close": 28.64, "volume": 2012.0}, {"date": "2022-09-08", "close": 28.8, "volume": 4505.0}, {"date": "2022-09-09", "close": 29.84, "volume": 5942.0}, {"date": "2022-09-12", "close": 29.12, "volume": 2688.0}, {"date": "2022-09-13", "close": 29.84, "volume": 5966.0}, {"date": "2022-09-14", "close": 30.16, "volume": 2787.0}, {"date": "2022-09-15", "close": 30.24, "volume": 3412.0}, {"date": "2022-09-16", "close": 28.08, "volume": 10396.0}, {"date": "2022-09-19", "close": 28.88, "volume": 2997.0}, {"date": "2022-09-20", "close": 30.24, "volume": 17265.0}, {"date": "2022-09-21", "close": 29.92, "volume": 2929.0}, {"date": "2022-09-22", "close": 28.8, "volume": 5062.0}, {"date": "2022-09-23", "close": 28.32, "volume": 3595.0}, {"date": "2022-09-26", "close": 28.8, "volume": 2735.0}, {"date": "2022-09-27", "close": 30.0, "volume": 3573.0}, {"date": "2022-09-28", "close": 31.36, "volume": 5314.0}, {"date": "2022-09-29", "close": 31.84, "volume": 63258.0}, {"date": "2022-09-30", "close": 31.44, "volume": 6524.0}, {"date": "2022-10-03", "close": 33.12, "volume": 10126.0}, {"date": "2022-10-04", "close": 32.24, "volume": 7018.0}, {"date": "2022-10-05", "close": 33.04, "volume": 5270.0}, {"date": "2022-10-06", "close": 32.4, "volume": 4011.0}, {"date": "2022-10-07", "close": 31.04, "volume": 4953.0}, {"date": "2022-10-10", "close": 31.32, "volume": 6602.0}, {"date": "2022-10-11", "close": 32.08, "volume": 7304.0}, {"date": "2022-10-12", "close": 32.4, "volume": 4353.0}, {"date": "2022-10-13", "close": 31.68, "volume": 4652.0}, {"date": "2022-10-14", "close": 29.6, "volume": 366919.0}, {"date": "2022-10-17", "close": 29.6, "volume": 10883.0}, {"date": "2022-10-18", "close": 29.36, "volume": 11022.0}, {"date": "2022-10-19", "close": 28.64, "volume": 6124.0}, {"date": "2022-10-20", "close": 26.4, "volume": 10966.0}, {"date": "2022-10-21", "close": 25.04, "volume": 5052.0}, {"date": "2022-10-24", "close": 23.84, "volume": 6432.0}, {"date": "2022-10-25", "close": 23.84, "volume": 4487.0}, {"date": "2022-10-26", "close": 25.84, "volume": 6075.0}, {"date": "2022-10-27", "close": 25.68, "volume": 1540.0}, {"date": "2022-10-28", "close": 25.52, "volume": 1819.0}, {"date": "2022-10-31", "close": 26.32, "volume": 5031.0}, {"date": "2022-11-01", "close": 27.2, "volume": 1941.0}, {"date": "2022-11-02", "close": 26.0, "volume": 2945.0}, {"date": "2022-11-03", "close": 25.84, "volume": 2502.0}, {"date": "2022-11-04", "close": 24.72, "volume": 2280.0}, {"date": "2022-11-07", "close": 25.84, "volume": 1829.0}, {"date": "2022-11-08", "close": 25.04, "volume": 688.0}, {"date": "2022-11-09", "close": 24.32, "volume": 1840.0}, {"date": "2022-11-10", "close": 24.8, "volume": 1471.0}, {"date": "2022-11-11", "close": 25.68, "volume": 2345.0}, {"date": "2022-11-14", "close": 25.68, "volume": 2470.0}, {"date": "2022-11-15", "close": 26.56, "volume": 3505.0}, {"date": "2022-11-16", "close": 28.4, "volume": 3815.0}, {"date": "2022-11-17", "close": 29.92, "volume": 3667.0}, {"date": "2022-11-18", "close": 29.36, "volume": 3110.0}, {"date": "2022-11-21", "close": 31.68, "volume": 7095.0}, {"date": "2022-11-22", "close": 32.4, "volume": 6569.0}, {"date": "2022-11-23", "close": 32.56, "volume": 2888.0}, {"date": "2022-11-25", "close": 33.36, "volume": 2639.0}, {"date": "2022-11-28", "close": 32.0, "volume": 1857.0}, {"date": "2022-11-29", "close": 29.04, "volume": 2322.0}, {"date": "2022-11-30", "close": 27.84, "volume": 5178.0}, {"date": "2022-12-01", "close": 29.6, "volume": 3728.0}, {"date": "2022-12-02", "close": 30.16, "volume": 4294.0}, {"date": "2022-12-05", "close": 30.48, "volume": 2379.0}, {"date": "2022-12-06", "close": 30.44, "volume": 2794.0}, {"date": "2022-12-07", "close": 29.92, "volume": 2249.0}, {"date": "2022-12-08", "close": 30.76, "volume": 6448.0}, {"date": "2022-12-09", "close": 31.04, "volume": 974.0}, {"date": "2022-12-12", "close": 30.92, "volume": 2418.0}, {"date": "2022-12-13", "close": 29.92, "volume": 2807.0}, {"date": "2022-12-14", "close": 28.8, "volume": 2313.0}, {"date": "2022-12-15", "close": 28.16, "volume": 2740.0}, {"date": "2022-12-16", "close": 27.92, "volume": 2307.0}, {"date": "2022-12-19", "close": 28.08, "volume": 3446.0}, {"date": "2022-12-20", "close": 28.48, "volume": 1338.0}, {"date": "2022-12-21", "close": 28.72, "volume": 6120.0}, {"date": "2022-12-22", "close": 29.44, "volume": 2426.0}, {"date": "2022-12-23", "close": 29.68, "volume": 1181.0}, {"date": "2022-12-27", "close": 29.28, "volume": 2625.0}, {"date": "2022-12-28", "close": 27.68, "volume": 4778.0}, {"date": "2022-12-29", "close": 26.4, "volume": 4777.0}, {"date": "2022-12-30", "close": 26.8, "volume": 4262.0}, {"date": "2023-01-03", "close": 27.44, "volume": 4799.0}, {"date": "2023-01-04", "close": 28.48, "volume": 1654.0}, {"date": "2023-01-05", "close": 27.5624, "volume": 3180.0}, {"date": "2023-01-06", "close": 26.88, "volume": 3495.0}, {"date": "2023-01-09", "close": 27.2, "volume": 5196.0}, {"date": "2023-01-10", "close": 28.32, "volume": 1047.0}, {"date": "2023-01-11", "close": 24.4, "volume": 10005.0}, {"date": "2023-01-12", "close": 23.6, "volume": 5713.0}, {"date": "2023-01-13", "close": 24.0, "volume": 5351.0}, {"date": "2023-01-17", "close": 23.68, "volume": 4122.0}, {"date": "2023-01-18", "close": 23.92, "volume": 3106.0}, {"date": "2023-01-19", "close": 24.0, "volume": 366.0}, {"date": "2023-01-20", "close": 23.2, "volume": 1865.0}, {"date": "2023-01-23", "close": 22.92, "volume": 2993.0}, {"date": "2023-01-24", "close": 22.4, "volume": 3627.0}, {"date": "2023-01-25", "close": 23.36, "volume": 5370.0}, {"date": "2023-01-26", "close": 24.0, "volume": 5474.0}, {"date": "2023-01-27", "close": 23.2, "volume": 4229.0}, {"date": "2023-01-30", "close": 23.44, "volume": 2861.0}, {"date": "2023-01-31", "close": 24.0, "volume": 4656.0}, {"date": "2023-02-01", "close": 23.68, "volume": 4451.0}, {"date": "2023-02-02", "close": 23.6, "volume": 1763.0}, {"date": "2023-02-03", "close": 23.68, "volume": 1040.0}, {"date": "2023-02-06", "close": 22.64, "volume": 4993.0}, {"date": "2023-02-07", "close": 22.96, "volume": 3188.0}, {"date": "2023-02-08", "close": 22.96, "volume": 1408.0}, {"date": "2023-02-09", "close": 23.28, "volume": 4149.0}, {"date": "2023-02-10", "close": 23.36, "volume": 1838.0}, {"date": "2023-02-13", "close": 23.2, "volume": 4382.0}, {"date": "2023-02-14", "close": 23.12, "volume": 1670.0}, {"date": "2023-02-15", "close": 23.56, "volume": 1564.0}, {"date": "2023-02-16", "close": 23.84, "volume": 2607.0}, {"date": "2023-02-17", "close": 23.76, "volume": 5118.0}, {"date": "2023-02-21", "close": 23.44, "volume": 850.0}, {"date": "2023-02-22", "close": 22.72, "volume": 2728.0}, {"date": "2023-02-23", "close": 21.68, "volume": 3690.0}, {"date": "2023-02-24", "close": 21.44, "volume": 2592.0}, {"date": "2023-02-27", "close": 21.36, "volume": 1772.0}, {"date": "2023-02-28", "close": 21.6, "volume": 2333.0}, {"date": "2023-03-01", "close": 21.52, "volume": 1463.0}, {"date": "2023-03-02", "close": 22.24, "volume": 2482.0}, {"date": "2023-03-03", "close": 18.0, "volume": 64128.0}, {"date": "2023-03-06", "close": 18.0, "volume": 9096.0}, {"date": "2023-03-07", "close": 18.32, "volume": 4077.0}, {"date": "2023-03-08", "close": 19.2, "volume": 4418.0}, {"date": "2023-03-09", "close": 19.04, "volume": 1201.0}, {"date": "2023-03-10", "close": 18.48, "volume": 2242.0}, {"date": "2023-03-13", "close": 19.04, "volume": 3540.0}, {"date": "2023-03-14", "close": 18.48, "volume": 3709.0}, {"date": "2023-03-15", "close": 18.08, "volume": 2667.0}, {"date": "2023-03-16", "close": 18.4, "volume": 1086.0}, {"date": "2023-03-17", "close": 18.08, "volume": 1508.0}, {"date": "2023-03-20", "close": 18.08, "volume": 616.0}, {"date": "2023-03-21", "close": 17.84, "volume": 984.0}, {"date": "2023-03-22", "close": 14.88, "volume": 29013.0}, {"date": "2023-03-23", "close": 15.36, "volume": 5282.0}, {"date": "2023-03-24", "close": 15.84, "volume": 978.0}, {"date": "2023-03-27", "close": 15.92, "volume": 1260.0}, {"date": "2023-03-28", "close": 14.96, "volume": 5487.0}, {"date": "2023-03-29", "close": 15.04, "volume": 2275.0}, {"date": "2023-03-30", "close": 15.04, "volume": 1267.0}, {"date": "2023-03-31", "close": 14.96, "volume": 1538.0}, {"date": "2023-04-03", "close": 14.8, "volume": 2186.0}, {"date": "2023-04-04", "close": 14.32, "volume": 5816.0}, {"date": "2023-04-05", "close": 13.92, "volume": 7795.0}, {"date": "2023-04-06", "close": 13.92, "volume": 9510.0}, {"date": "2023-04-10", "close": 14.4, "volume": 2001.0}, {"date": "2023-04-11", "close": 14.96, "volume": 990.0}, {"date": "2023-04-12", "close": 13.84, "volume": 1307.0}, {"date": "2023-04-13", "close": 13.76, "volume": 2472.0}, {"date": "2023-04-14", "close": 13.432, "volume": 3316.0}, {"date": "2023-04-17", "close": 13.84, "volume": 8489.0}, {"date": "2023-04-18", "close": 13.2, "volume": 2360.0}, {"date": "2023-04-19", "close": 13.44, "volume": 2682.0}, {"date": "2023-04-20", "close": 13.36, "volume": 1255.0}, {"date": "2023-04-21", "close": 13.84, "volume": 3653.0}, {"date": "2023-04-24", "close": 10.7208, "volume": 15558.0}, {"date": "2023-04-25", "close": 10.48, "volume": 8546.0}, {"date": "2023-04-26", "close": 9.92, "volume": 21815.0}, {"date": "2023-04-27", "close": 10.4, "volume": 7189.0}, {"date": "2023-04-28", "close": 10.64, "volume": 12348.0}, {"date": "2023-05-01", "close": 10.8, "volume": 1004.0}, {"date": "2023-05-02", "close": 10.8, "volume": 2558.0}, {"date": "2023-05-03", "close": 10.64, "volume": 2279.0}, {"date": "2023-05-04", "close": 11.04, "volume": 4007.0}, {"date": "2023-05-05", "close": 11.6, "volume": 4595.0}, {"date": "2023-05-08", "close": 10.72, "volume": 3544.0}, {"date": "2023-05-09", "close": 10.32, "volume": 3311.0}, {"date": "2023-05-10", "close": 10.0, "volume": 1039.0}, {"date": "2023-05-11", "close": 9.76, "volume": 5016.0}, {"date": "2023-05-12", "close": 8.96, "volume": 2700.0}, {"date": "2023-05-15", "close": 10.0, "volume": 15326.0}, {"date": "2023-05-16", "close": 9.36, "volume": 4200.0}, {"date": "2023-05-17", "close": 9.6, "volume": 3418.0}, {"date": "2023-05-18", "close": 11.04, "volume": 11837.0}, {"date": "2023-05-19", "close": 12.64, "volume": 18641.0}, {"date": "2023-05-22", "close": 13.68, "volume": 6824.0}, {"date": "2023-05-23", "close": 13.36, "volume": 2392.0}, {"date": "2023-05-24", "close": 12.96, "volume": 1809.0}, {"date": "2023-05-25", "close": 12.24, "volume": 2449.0}, {"date": "2023-05-26", "close": 12.32, "volume": 1309.0}, {"date": "2023-05-30", "close": 12.32, "volume": 3974.0}, {"date": "2023-05-31", "close": 10.96, "volume": 4842.0}, {"date": "2023-06-01", "close": 10.24, "volume": 3465.0}, {"date": "2023-06-02", "close": 10.08, "volume": 2960.0}, {"date": "2023-06-05", "close": 10.32, "volume": 1302.0}, {"date": "2023-06-06", "close": 10.4, "volume": 3797.0}, {"date": "2023-06-07", "close": 11.12, "volume": 9637.0}, {"date": "2023-06-08", "close": 11.68, "volume": 2366.0}, {"date": "2023-06-09", "close": 12.08, "volume": 5202.0}, {"date": "2023-06-12", "close": 12.16, "volume": 1364.0}, {"date": "2023-06-13", "close": 12.0, "volume": 490.0}, {"date": "2023-06-14", "close": 12.72, "volume": 8250.0}, {"date": "2023-06-15", "close": 13.28, "volume": 3396.0}, {"date": "2023-06-16", "close": 13.44, "volume": 8024.0}, {"date": "2023-06-20", "close": 13.04, "volume": 1357.0}, {"date": "2023-06-21", "close": 12.56, "volume": 73058.0}, {"date": "2023-06-22", "close": 11.76, "volume": 3486.0}, {"date": "2023-06-23", "close": 10.72, "volume": 5049.0}, {"date": "2023-06-26", "close": 10.88, "volume": 5871.0}, {"date": "2023-06-27", "close": 11.36, "volume": 2123.0}, {"date": "2023-06-28", "close": 10.8, "volume": 4682.0}, {"date": "2023-06-29", "close": 10.56, "volume": 4593.0}, {"date": "2023-06-30", "close": 10.88, "volume": 12262.0}, {"date": "2023-07-03", "close": 10.32, "volume": 909.0}, {"date": "2023-07-05", "close": 10.4, "volume": 1490.0}, {"date": "2023-07-06", "close": 10.08, "volume": 2331.0}, {"date": "2023-07-07", "close": 10.08, "volume": 2577.0}, {"date": "2023-07-10", "close": 9.76, "volume": 581.0}, {"date": "2023-07-11", "close": 9.92, "volume": 2111.0}, {"date": "2023-07-12", "close": 10.96, "volume": 8233.0}, {"date": "2023-07-13", "close": 11.68, "volume": 5757.0}, {"date": "2023-07-14", "close": 11.6, "volume": 2068.0}, {"date": "2023-07-17", "close": 11.6, "volume": 1469.0}, {"date": "2023-07-18", "close": 10.96, "volume": 1221.0}, {"date": "2023-07-19", "close": 10.72, "volume": 645.0}, {"date": "2023-07-20", "close": 11.04, "volume": 2557.0}, {"date": "2023-07-21", "close": 11.04, "volume": 1286.0}, {"date": "2023-07-24", "close": 11.2008, "volume": 3129.0}, {"date": "2023-07-25", "close": 11.2, "volume": 282.0}, {"date": "2023-07-26", "close": 11.44, "volume": 200.0}, {"date": "2023-07-27", "close": 11.04, "volume": 2344.0}, {"date": "2023-07-28", "close": 11.2, "volume": 6197.0}, {"date": "2023-07-31", "close": 10.56, "volume": 2363.0}, {"date": "2023-08-01", "close": 12.24, "volume": 5065.0}, {"date": "2023-08-02", "close": 11.68, "volume": 978.0}, {"date": "2023-08-03", "close": 13.2, "volume": 1400678.0}, {"date": "2023-08-04", "close": 11.6, "volume": 90072.0}, {"date": "2023-08-07", "close": 10.56, "volume": 29944.0}, {"date": "2023-08-08", "close": 10.32, "volume": 16495.0}, {"date": "2023-08-09", "close": 11.2, "volume": 11635.0}, {"date": "2023-08-10", "close": 11.04, "volume": 3805.0}, {"date": "2023-08-11", "close": 10.08, "volume": 12924.0}, {"date": "2023-08-14", "close": 9.76, "volume": 7935.0}, {"date": "2023-08-15", "close": 8.972, "volume": 15650.0}, {"date": "2023-08-16", "close": 8.72, "volume": 10992.0}, {"date": "2023-08-17", "close": 9.36, "volume": 6216.0}, {"date": "2023-08-18", "close": 9.44, "volume": 5696.0}, {"date": "2023-08-21", "close": 9.44, "volume": 2377.0}, {"date": "2023-08-22", "close": 9.36, "volume": 2060.0}, {"date": "2023-08-23", "close": 8.88, "volume": 4796.0}, {"date": "2023-08-24", "close": 9.36, "volume": 8133.0}, {"date": "2023-08-25", "close": 9.2, "volume": 2001.0}, {"date": "2023-08-28", "close": 9.6, "volume": 5204.0}, {"date": "2023-08-29", "close": 10.0, "volume": 3801.0}, {"date": "2023-08-30", "close": 10.0, "volume": 3276.0}, {"date": "2023-08-31", "close": 10.24, "volume": 2105.0}, {"date": "2023-09-01", "close": 10.32, "volume": 3165.0}, {"date": "2023-09-05", "close": 10.16, "volume": 1741.0}, {"date": "2023-09-06", "close": 10.08, "volume": 1447.0}, {"date": "2023-09-07", "close": 9.68, "volume": 3573.0}, {"date": "2023-09-08", "close": 9.36, "volume": 4188.0}, {"date": "2023-09-11", "close": 9.2, "volume": 4669.0}, {"date": "2023-09-12", "close": 8.48, "volume": 7834.0}, {"date": "2023-09-13", "close": 8.72, "volume": 1045.0}, {"date": "2023-09-14", "close": 8.96, "volume": 3904.0}, {"date": "2023-09-15", "close": 8.8, "volume": 3981.0}, {"date": "2023-09-18", "close": 8.8, "volume": 3514.0}, {"date": "2023-09-19", "close": 8.88, "volume": 3304.0}, {"date": "2023-09-20", "close": 8.72, "volume": 972.0}, {"date": "2023-09-21", "close": 8.4, "volume": 11345.0}, {"date": "2023-09-22", "close": 8.4, "volume": 4358.0}, {"date": "2023-09-25", "close": 8.24, "volume": 4683.0}, {"date": "2023-09-26", "close": 7.3616, "volume": 15397.0}, {"date": "2023-09-27", "close": 7.2, "volume": 10886.0}, {"date": "2023-09-28", "close": 6.56, "volume": 23632.0}, {"date": "2023-09-29", "close": 6.8816, "volume": 2507.0}, {"date": "2023-10-02", "close": 6.712, "volume": 2231.0}, {"date": "2023-10-03", "close": 6.56, "volume": 2086.0}, {"date": "2023-10-04", "close": 6.24, "volume": 3201.0}, {"date": "2023-10-05", "close": 5.68, "volume": 3632.0}, {"date": "2023-10-06", "close": 6.0832, "volume": 12844.0}, {"date": "2023-10-09", "close": 6.24, "volume": 6449.0}, {"date": "2023-10-10", "close": 6.24, "volume": 9419.0}, {"date": "2023-10-11", "close": 6.12, "volume": 6046.0}, {"date": "2023-10-12", "close": 6.0, "volume": 8482.0}, {"date": "2023-10-13", "close": 5.928, "volume": 5054.0}, {"date": "2023-10-16", "close": 5.76, "volume": 9805.0}, {"date": "2023-10-17", "close": 5.928, "volume": 7889.0}, {"date": "2023-10-18", "close": 6.16, "volume": 4783.0}, {"date": "2023-10-19", "close": 6.2624, "volume": 832.0}, {"date": "2023-10-20", "close": 6.4, "volume": 886.0}, {"date": "2023-10-23", "close": 6.3992, "volume": 2744.0}, {"date": "2023-10-24", "close": 6.5888, "volume": 3633.0}, {"date": "2023-10-25", "close": 7.1368, "volume": 73815.0}, {"date": "2023-10-26", "close": 7.52, "volume": 9581.0}, {"date": "2023-10-27", "close": 8.32, "volume": 25118.0}, {"date": "2023-10-30", "close": 7.5872, "volume": 19738.0}, {"date": "2023-10-31", "close": 7.84, "volume": 3148.0}, {"date": "2023-11-01", "close": 7.492, "volume": 3849.0}, {"date": "2023-11-02", "close": 6.1992, "volume": 23391.0}, {"date": "2023-11-03", "close": 6.88, "volume": 8342.0}, {"date": "2023-11-06", "close": 6.728, "volume": 2759.0}, {"date": "2023-11-07", "close": 6.768, "volume": 2158.0}, {"date": "2023-11-08", "close": 7.52, "volume": 7260.0}, {"date": "2023-11-09", "close": 7.28, "volume": 2831.0}, {"date": "2023-11-10", "close": 7.6, "volume": 1826.0}, {"date": "2023-11-13", "close": 7.3072, "volume": 1574.0}, {"date": "2023-11-14", "close": 7.12, "volume": 2883.0}, {"date": "2023-11-15", "close": 6.9696, "volume": 4140.0}, {"date": "2023-11-16", "close": 7.2, "volume": 1008.0}, {"date": "2023-11-17", "close": 7.3592, "volume": 3546.0}, {"date": "2023-11-20", "close": 7.28, "volume": 4124.0}, {"date": "2023-11-21", "close": 6.8, "volume": 6679.0}, {"date": "2023-11-22", "close": 6.728, "volume": 761.0}, {"date": "2023-11-24", "close": 7.04, "volume": 2788.0}, {"date": "2023-11-27", "close": 7.28, "volume": 1726.0}, {"date": "2023-11-28", "close": 7.086, "volume": 1639.0}, {"date": "2023-11-29", "close": 7.2, "volume": 2273.0}, {"date": "2023-11-30", "close": 7.44, "volume": 948.0}, {"date": "2023-12-01", "close": 7.44, "volume": 3162.0}, {"date": "2023-12-04", "close": 7.52, "volume": 7603.0}, {"date": "2023-12-05", "close": 7.84, "volume": 11228.0}, {"date": "2023-12-06", "close": 7.92, "volume": 798.0}, {"date": "2023-12-07", "close": 8.48, "volume": 4821.0}, {"date": "2023-12-08", "close": 8.88, "volume": 3876.0}, {"date": "2023-12-11", "close": 9.12, "volume": 3722.0}, {"date": "2023-12-12", "close": 8.56, "volume": 1531.0}, {"date": "2023-12-13", "close": 7.9176, "volume": 3089.0}, {"date": "2023-12-14", "close": 7.9928, "volume": 4475.0}, {"date": "2023-12-15", "close": 7.92, "volume": 3194.0}, {"date": "2023-12-18", "close": 13.2, "volume": 8399516.0}, {"date": "2023-12-19", "close": 11.44, "volume": 303217.0}, {"date": "2023-12-20", "close": 11.2, "volume": 106115.0}, {"date": "2023-12-21", "close": 9.6, "volume": 76165.0}, {"date": "2023-12-22", "close": 9.72, "volume": 25297.0}, {"date": "2023-12-26", "close": 9.584, "volume": 23431.0}, {"date": "2023-12-27", "close": 9.6, "volume": 21354.0}, {"date": "2023-12-28", "close": 9.44, "volume": 27139.0}, {"date": "2023-12-29", "close": 10.0, "volume": 19888.0}, {"date": "2024-01-02", "close": 10.08, "volume": 9084.0}, {"date": "2024-01-03", "close": 7.252, "volume": 176601.0}, {"date": "2024-01-04", "close": 7.884, "volume": 36726.0}, {"date": "2024-01-05", "close": 8.4, "volume": 15486.0}, {"date": "2024-01-08", "close": 8.8, "volume": 30232.0}, {"date": "2024-01-09", "close": 8.576, "volume": 8262.0}, {"date": "2024-01-10", "close": 8.24, "volume": 13424.0}, {"date": "2024-01-11", "close": 7.92, "volume": 12356.0}, {"date": "2024-01-12", "close": 7.5008, "volume": 13323.0}, {"date": "2024-01-16", "close": 7.6496, "volume": 6083.0}, {"date": "2024-01-17", "close": 7.644, "volume": 4658.0}, {"date": "2024-01-18", "close": 7.28, "volume": 6361.0}, {"date": "2024-01-19", "close": 7.28, "volume": 4849.0}, {"date": "2024-01-22", "close": 7.2808, "volume": 3447.0}, {"date": "2024-01-23", "close": 7.7608, "volume": 8373.0}, {"date": "2024-01-24", "close": 7.5984, "volume": 2854.0}, {"date": "2024-01-25", "close": 7.36, "volume": 3035.0}, {"date": "2024-01-26", "close": 7.2352, "volume": 4574.0}, {"date": "2024-01-29", "close": 7.68, "volume": 4837.0}, {"date": "2024-01-30", "close": 7.436, "volume": 5603.0}, {"date": "2024-01-31", "close": 7.44, "volume": 2191.0}, {"date": "2024-02-01", "close": 7.2672, "volume": 6517.0}, {"date": "2024-02-02", "close": 7.2736, "volume": 4505.0}, {"date": "2024-02-05", "close": 6.6, "volume": 11695.0}, {"date": "2024-02-06", "close": 6.8404, "volume": 4040.0}, {"date": "2024-02-07", "close": 6.9024, "volume": 16149.0}, {"date": "2024-02-08", "close": 6.8056, "volume": 7930.0}, {"date": "2024-02-09", "close": 7.4272, "volume": 4314.0}, {"date": "2024-02-12", "close": 7.604, "volume": 3785.0}, {"date": "2024-02-13", "close": 7.92, "volume": 9950.0}, {"date": "2024-02-14", "close": 7.9208, "volume": 7267.0}, {"date": "2024-02-15", "close": 7.7288, "volume": 4647.0}, {"date": "2024-02-16", "close": 8.48, "volume": 13752.0}, {"date": "2024-02-20", "close": 8.2, "volume": 6253.0}, {"date": "2024-02-21", "close": 8.64, "volume": 6675.0}, {"date": "2024-02-22", "close": 9.1736, "volume": 14203.0}, {"date": "2024-02-23", "close": 10.32, "volume": 25867.0}, {"date": "2024-02-26", "close": 9.68, "volume": 12069.0}, {"date": "2024-02-27", "close": 10.0, "volume": 7614.0}, {"date": "2024-02-28", "close": 9.84, "volume": 3657.0}, {"date": "2024-02-29", "close": 9.76, "volume": 1992.0}, {"date": "2024-03-01", "close": 9.6, "volume": 3829.0}, {"date": "2024-03-04", "close": 9.76, "volume": 2595.0}, {"date": "2024-03-05", "close": 9.68, "volume": 2212.0}, {"date": "2024-03-06", "close": 9.36, "volume": 5955.0}, {"date": "2024-03-07", "close": 9.12, "volume": 2001.0}, {"date": "2024-03-08", "close": 8.72, "volume": 4954.0}, {"date": "2024-03-11", "close": 8.4, "volume": 3673.0}, {"date": "2024-03-12", "close": 8.16, "volume": 3305.0}, {"date": "2024-03-13", "close": 8.16, "volume": 3753.0}, {"date": "2024-03-14", "close": 8.24, "volume": 4695.0}, {"date": "2024-03-15", "close": 8.48, "volume": 2634.0}, {"date": "2024-03-18", "close": 8.6, "volume": 2233.0}, {"date": "2024-03-19", "close": 8.88, "volume": 3029.0}, {"date": "2024-03-20", "close": 8.64, "volume": 5058.0}, {"date": "2024-03-21", "close": 8.0, "volume": 2630.0}, {"date": "2024-03-22", "close": 7.1008, "volume": 18464.0}, {"date": "2024-03-25", "close": 6.9624, "volume": 16752.0}, {"date": "2024-03-26", "close": 7.12, "volume": 6319.0}, {"date": "2024-03-27", "close": 7.12, "volume": 7835.0}, {"date": "2024-03-28", "close": 6.656, "volume": 10498.0}, {"date": "2024-04-01", "close": 6.82, "volume": 7742.0}, {"date": "2024-04-02", "close": 6.8464, "volume": 9774.0}, {"date": "2024-04-03", "close": 6.6752, "volume": 4797.0}, {"date": "2024-04-04", "close": 6.696, "volume": 2550.0}, {"date": "2024-04-05", "close": 6.7208, "volume": 10051.0}, {"date": "2024-04-08", "close": 6.4872, "volume": 6574.0}, {"date": "2024-04-09", "close": 6.6032, "volume": 3314.0}, {"date": "2024-04-10", "close": 6.48, "volume": 3226.0}, {"date": "2024-04-11", "close": 6.4928, "volume": 35072.0}, {"date": "2024-04-12", "close": 6.624, "volume": 7989.0}, {"date": "2024-04-15", "close": 6.16, "volume": 16622.0}, {"date": "2024-04-16", "close": 5.9067, "volume": 7993.0}, {"date": "2024-04-17", "close": 6.008, "volume": 4486.0}, {"date": "2024-04-18", "close": 6.08, "volume": 6871.0}, {"date": "2024-04-19", "close": 5.8424, "volume": 4395.0}, {"date": "2024-04-22", "close": 5.7976, "volume": 7416.0}, {"date": "2024-04-23", "close": 5.776, "volume": 6069.0}, {"date": "2024-04-24", "close": 5.704, "volume": 82519.0}, {"date": "2024-04-25", "close": 5.4028, "volume": 15383.0}, {"date": "2024-04-26", "close": 5.3218, "volume": 11915.0}, {"date": "2024-04-29", "close": 4.26, "volume": 874768.0}, {"date": "2024-04-30", "close": 4.768, "volume": 105011.0}, {"date": "2024-05-01", "close": 5.0408, "volume": 78646.0}, {"date": "2024-05-02", "close": 4.8, "volume": 19214.0}, {"date": "2024-05-03", "close": 4.48, "volume": 33027.0}, {"date": "2024-05-06", "close": 4.7056, "volume": 23275.0}, {"date": "2024-05-07", "close": 4.568, "volume": 51894.0}, {"date": "2024-05-08", "close": 4.72, "volume": 11075.0}, {"date": "2024-05-09", "close": 4.9104, "volume": 7997.0}, {"date": "2024-05-10", "close": 4.7048, "volume": 5904.0}, {"date": "2024-05-13", "close": 4.824, "volume": 137067.0}, {"date": "2024-05-14", "close": 4.8, "volume": 7463.0}, {"date": "2024-05-15", "close": 4.872, "volume": 19414.0}, {"date": "2024-05-16", "close": 4.856, "volume": 4881.0}, {"date": "2024-05-17", "close": 5.3224, "volume": 16845.0}, {"date": "2024-05-20", "close": 5.284, "volume": 8696.0}, {"date": "2024-05-21", "close": 5.264, "volume": 6673.0}, {"date": "2024-05-22", "close": 5.064, "volume": 4221.0}, {"date": "2024-05-23", "close": 5.144, "volume": 11813.0}, {"date": "2024-05-24", "close": 5.008, "volume": 3518.0}, {"date": "2024-05-28", "close": 4.896, "volume": 12905.0}, {"date": "2024-05-29", "close": 5.04, "volume": 5366.0}, {"date": "2024-05-30", "close": 5.04, "volume": 3142.0}, {"date": "2024-05-31", "close": 4.6448, "volume": 10372.0}, {"date": "2024-06-03", "close": 4.688, "volume": 1873.0}, {"date": "2024-06-04", "close": 4.6136, "volume": 2903.0}, {"date": "2024-06-05", "close": 4.4496, "volume": 4236.0}, {"date": "2024-06-06", "close": 4.6392, "volume": 1224.0}, {"date": "2024-06-07", "close": 4.3264, "volume": 10427.0}, {"date": "2024-06-10", "close": 4.56, "volume": 6824.0}, {"date": "2024-06-11", "close": 4.64, "volume": 7213.0}, {"date": "2024-06-12", "close": 4.64, "volume": 7339.0}, {"date": "2024-06-13", "close": 4.48, "volume": 2261.0}, {"date": "2024-06-14", "close": 4.616, "volume": 2826.0}, {"date": "2024-06-17", "close": 4.72, "volume": 6147.0}, {"date": "2024-06-18", "close": 4.2528, "volume": 14664.0}, {"date": "2024-06-20", "close": 3.6008, "volume": 31064.0}, {"date": "2024-06-21", "close": 3.5864, "volume": 21108.0}, {"date": "2024-06-24", "close": 3.3488, "volume": 20537.0}, {"date": "2024-06-25", "close": 3.3992, "volume": 21184.0}, {"date": "2024-06-26", "close": 3.632, "volume": 20476.0}, {"date": "2024-06-27", "close": 3.596, "volume": 8437.0}, {"date": "2024-06-28", "close": 3.5184, "volume": 6257.0}, {"date": "2024-07-01", "close": 3.5208, "volume": 10844.0}, {"date": "2024-07-02", "close": 3.56, "volume": 3040.0}, {"date": "2024-07-03", "close": 3.5892, "volume": 6444.0}, {"date": "2024-07-05", "close": 3.488, "volume": 3859.0}, {"date": "2024-07-08", "close": 3.5312, "volume": 10464.0}, {"date": "2024-07-09", "close": 3.4256, "volume": 10072.0}, {"date": "2024-07-10", "close": 3.3352, "volume": 6583.0}, {"date": "2024-07-11", "close": 2.936, "volume": 29708.0}, {"date": "2024-07-12", "close": 2.8552, "volume": 7824.0}, {"date": "2024-07-15", "close": 2.8632, "volume": 6984.0}, {"date": "2024-07-16", "close": 2.8808, "volume": 4720.0}, {"date": "2024-07-17", "close": 2.9552, "volume": 8053.0}, {"date": "2024-07-18", "close": 2.64, "volume": 5791.0}, {"date": "2024-07-19", "close": 2.6608, "volume": 3139.0}, {"date": "2024-07-22", "close": 2.6332, "volume": 6998.0}, {"date": "2024-07-23", "close": 2.72, "volume": 3227.0}, {"date": "2024-07-24", "close": 2.8, "volume": 5503.0}, {"date": "2024-07-25", "close": 2.7952, "volume": 3460.0}, {"date": "2024-07-26", "close": 2.7776, "volume": 2276.0}, {"date": "2024-07-29", "close": 2.6816, "volume": 2632.0}, {"date": "2024-07-30", "close": 2.72, "volume": 2006.0}, {"date": "2024-07-31", "close": 2.6473, "volume": 4426.0}, {"date": "2024-08-01", "close": 2.3992, "volume": 22766.0}, {"date": "2024-08-02", "close": 2.204, "volume": 8258.0}, {"date": "2024-08-05", "close": 2.2008, "volume": 9494.0}, {"date": "2024-08-06", "close": 2.3408, "volume": 5405.0}, {"date": "2024-08-07", "close": 2.3976, "volume": 7031.0}, {"date": "2024-08-08", "close": 2.392, "volume": 2392.0}, {"date": "2024-08-09", "close": 2.6232, "volume": 10023.0}, {"date": "2024-08-12", "close": 2.4808, "volume": 11419.0}, {"date": "2024-08-13", "close": 2.5046, "volume": 4078.0}, {"date": "2024-08-14", "close": 2.44, "volume": 6049.0}, {"date": "2024-08-15", "close": 2.488, "volume": 3851.0}, {"date": "2024-08-16", "close": 2.5048, "volume": 7497.0}, {"date": "2024-08-19", "close": 2.8008, "volume": 19096.0}, {"date": "2024-08-20", "close": 3.36, "volume": 43238.0}, {"date": "2024-08-21", "close": 3.4824, "volume": 52300.0}, {"date": "2024-08-22", "close": 3.4728, "volume": 14964.0}, {"date": "2024-08-23", "close": 3.5176, "volume": 7319.0}, {"date": "2024-08-26", "close": 3.512, "volume": 11920.0}, {"date": "2024-08-27", "close": 3.9304, "volume": 23544.0}, {"date": "2024-08-28", "close": 3.68, "volume": 9103.0}, {"date": "2024-08-29", "close": 3.684, "volume": 19299.0}, {"date": "2024-08-30", "close": 3.52, "volume": 10066.0}, {"date": "2024-09-03", "close": 3.4416, "volume": 5985.0}, {"date": "2024-09-04", "close": 3.04, "volume": 2043029.0}, {"date": "2024-09-05", "close": 3.1048, "volume": 164600.0}, {"date": "2024-09-06", "close": 2.776, "volume": 27384.0}, {"date": "2024-09-09", "close": 2.84, "volume": 39254.0}, {"date": "2024-09-10", "close": 2.592, "volume": 19252.0}, {"date": "2024-09-11", "close": 2.488, "volume": 12478.0}, {"date": "2024-09-12", "close": 2.4408, "volume": 11588.0}, {"date": "2024-09-13", "close": 2.424, "volume": 13087.0}, {"date": "2024-09-16", "close": 2.5712, "volume": 39610.0}, {"date": "2024-09-17", "close": 2.632, "volume": 2548.0}, {"date": "2024-09-18", "close": 2.456, "volume": 9347.0}, {"date": "2024-09-19", "close": 2.5368, "volume": 2458.0}, {"date": "2024-09-20", "close": 2.2448, "volume": 12574.0}, {"date": "2024-09-23", "close": 2.4, "volume": 5407.0}, {"date": "2024-09-24", "close": 2.76, "volume": 11985.0}, {"date": "2024-09-25", "close": 2.7464, "volume": 7727.0}, {"date": "2024-09-26", "close": 2.64, "volume": 3650.0}, {"date": "2024-09-27", "close": 2.52, "volume": 5776.0}, {"date": "2024-09-30", "close": 2.6208, "volume": 1646.0}, {"date": "2024-10-01", "close": 2.704, "volume": 3672.0}, {"date": "2024-10-02", "close": 2.76, "volume": 7641.0}, {"date": "2024-10-03", "close": 2.64, "volume": 2642.0}, {"date": "2024-10-04", "close": 2.6, "volume": 8078.0}, {"date": "2024-10-07", "close": 2.5064, "volume": 15960.0}, {"date": "2024-10-08", "close": 2.536, "volume": 12339.0}, {"date": "2024-10-09", "close": 2.6384, "volume": 6419.0}, {"date": "2024-10-10", "close": 2.4888, "volume": 9972.0}, {"date": "2024-10-11", "close": 2.608, "volume": 7151.0}, {"date": "2024-10-14", "close": 2.72, "volume": 4064.0}, {"date": "2024-10-15", "close": 2.5688, "volume": 5357.0}, {"date": "2024-10-16", "close": 2.8, "volume": 32637.0}, {"date": "2024-10-17", "close": 2.712, "volume": 8952.0}, {"date": "2024-10-18", "close": 2.5688, "volume": 6191.0}, {"date": "2024-10-21", "close": 2.6, "volume": 8689.0}, {"date": "2024-10-22", "close": 2.584, "volume": 7413.0}, {"date": "2024-10-23", "close": 2.456, "volume": 8758.0}, {"date": "2024-10-24", "close": 2.3816, "volume": 6621.0}, {"date": "2024-10-25", "close": 2.36, "volume": 11620.0}, {"date": "2024-10-28", "close": 2.5037, "volume": 12494.0}, {"date": "2024-10-29", "close": 2.488, "volume": 5473.0}, {"date": "2024-10-30", "close": 2.9544, "volume": 491039.0}, {"date": "2024-10-31", "close": 2.976, "volume": 54355.0}, {"date": "2024-11-01", "close": 2.976, "volume": 25061.0}, {"date": "2024-11-04", "close": 2.84, "volume": 11761.0}, {"date": "2024-11-05", "close": 2.8352, "volume": 9322.0}, {"date": "2024-11-06", "close": 2.856, "volume": 18003.0}, {"date": "2024-11-07", "close": 3.0304, "volume": 19658.0}, {"date": "2024-11-08", "close": 3.12, "volume": 112450.0}, {"date": "2024-11-11", "close": 3.1064, "volume": 8978.0}, {"date": "2024-11-12", "close": 2.96, "volume": 11957.0}, {"date": "2024-11-13", "close": 2.908, "volume": 7932.0}, {"date": "2024-11-14", "close": 2.816, "volume": 5262.0}, {"date": "2024-11-15", "close": 2.7928, "volume": 6032.0}, {"date": "2024-11-18", "close": 2.68, "volume": 5561.0}, {"date": "2024-11-19", "close": 2.5592, "volume": 7181.0}, {"date": "2024-11-20", "close": 2.5944, "volume": 4552.0}, {"date": "2024-11-21", "close": 2.588, "volume": 50106.0}, {"date": "2024-11-22", "close": 2.512, "volume": 16467.0}, {"date": "2024-11-25", "close": 2.568, "volume": 20664.0}, {"date": "2024-11-26", "close": 2.4208, "volume": 18474.0}, {"date": "2024-11-27", "close": 2.5768, "volume": 1355873.0}, {"date": "2024-11-29", "close": 3.116, "volume": 3131474.0}, {"date": "2024-12-02", "close": 3.2944, "volume": 637924.0}, {"date": "2024-12-03", "close": 3.1736, "volume": 90425.0}, {"date": "2024-12-04", "close": 2.976, "volume": 74895.0}, {"date": "2024-12-05", "close": 2.884, "volume": 34128.0}, {"date": "2024-12-06", "close": 2.32, "volume": 173528.0}, {"date": "2024-12-09", "close": 2.4632, "volume": 80697.0}, {"date": "2024-12-10", "close": 2.4016, "volume": 33422.0}, {"date": "2024-12-11", "close": 2.24, "volume": 31272.0}, {"date": "2024-12-12", "close": 2.3695, "volume": 18735.0}, {"date": "2024-12-13", "close": 2.5104, "volume": 24563.0}, {"date": "2024-12-16", "close": 2.48, "volume": 34984.0}, {"date": "2024-12-17", "close": 2.52, "volume": 25184.0}, {"date": "2024-12-18", "close": 2.328, "volume": 24379.0}, {"date": "2024-12-19", "close": 2.128, "volume": 42573.0}, {"date": "2024-12-20", "close": 2.2312, "volume": 11017.0}, {"date": "2024-12-23", "close": 2.176, "volume": 21009.0}, {"date": "2024-12-24", "close": 2.224, "volume": 6415.0}, {"date": "2024-12-26", "close": 2.6, "volume": 47409.0}, {"date": "2024-12-27", "close": 2.5232, "volume": 20298.0}, {"date": "2024-12-30", "close": 2.4432, "volume": 31470.0}, {"date": "2024-12-31", "close": 2.4008, "volume": 41797.0}, {"date": "2025-01-02", "close": 2.424, "volume": 32218.0}, {"date": "2025-01-03", "close": 2.7208, "volume": 30734.0}, {"date": "2025-01-06", "close": 2.8976, "volume": 87064.0}, {"date": "2025-01-07", "close": 2.88, "volume": 22239.0}, {"date": "2025-01-08", "close": 2.6248, "volume": 19629.0}, {"date": "2025-01-10", "close": 2.7992, "volume": 29143.0}, {"date": "2025-01-13", "close": 2.5688, "volume": 23786.0}, {"date": "2025-01-14", "close": 2.6208, "volume": 14537.0}, {"date": "2025-01-15", "close": 2.8, "volume": 46113.0}, {"date": "2025-01-16", "close": 5.648, "volume": 49451075.0}, {"date": "2025-01-17", "close": 5.12, "volume": 1463361.0}, {"date": "2025-01-21", "close": 4.8, "volume": 565825.0}, {"date": "2025-01-22", "close": 5.0, "volume": 589803.0}, {"date": "2025-01-23", "close": 4.8152, "volume": 136991.0}, {"date": "2025-01-24", "close": 4.808, "volume": 192301.0}, {"date": "2025-01-27", "close": 5.12, "volume": 141217.0}, {"date": "2025-01-28", "close": 5.4648, "volume": 125063.0}, {"date": "2025-01-29", "close": 5.04, "volume": 77292.0}, {"date": "2025-01-30", "close": 4.4968, "volume": 119818.0}, {"date": "2025-01-31", "close": 4.0392, "volume": 110481.0}, {"date": "2025-02-03", "close": 3.764, "volume": 54187.0}, {"date": "2025-02-04", "close": 3.5296, "volume": 86267.0}, {"date": "2025-02-05", "close": 4.0488, "volume": 182207.0}, {"date": "2025-02-06", "close": 4.28, "volume": 36419.0}, {"date": "2025-02-07", "close": 4.1808, "volume": 49613.0}, {"date": "2025-02-10", "close": 6.016, "volume": 954123.0}, {"date": "2025-02-11", "close": 6.004, "volume": 227055.0}, {"date": "2025-02-12", "close": 5.568, "volume": 95802.0}, {"date": "2025-02-13", "close": 6.2216, "volume": 152897.0}, {"date": "2025-02-14", "close": 6.64, "volume": 209382.0}, {"date": "2025-02-18", "close": 8.24, "volume": 545315.0}, {"date": "2025-02-19", "close": 7.5432, "volume": 189749.0}, {"date": "2025-02-20", "close": 7.12, "volume": 108759.0}, {"date": "2025-02-21", "close": 6.712, "volume": 91418.0}, {"date": "2025-02-24", "close": 6.0096, "volume": 130598.0}, {"date": "2025-02-25", "close": 5.3392, "volume": 56003.0}, {"date": "2025-02-26", "close": 5.8408, "volume": 426478.0}, {"date": "2025-02-27", "close": 6.072, "volume": 69361.0}, {"date": "2025-02-28", "close": 5.8792, "volume": 37147.0}, {"date": "2025-03-03", "close": 5.6984, "volume": 38758.0}, {"date": "2025-03-04", "close": 5.4, "volume": 41971.0}, {"date": "2025-03-05", "close": 5.4688, "volume": 27397.0}, {"date": "2025-03-06", "close": 5.1968, "volume": 25149.0}, {"date": "2025-03-07", "close": 5.152, "volume": 21896.0}, {"date": "2025-03-10", "close": 4.8912, "volume": 34486.0}, {"date": "2025-03-11", "close": 4.904, "volume": 27437.0}, {"date": "2025-03-12", "close": 4.832, "volume": 16369.0}, {"date": "2025-03-13", "close": 4.58, "volume": 23601.0}, {"date": "2025-03-14", "close": 4.972, "volume": 24839.0}, {"date": "2025-03-17", "close": 5.5992, "volume": 31035.0}, {"date": "2025-03-18", "close": 5.2584, "volume": 20914.0}, {"date": "2025-03-19", "close": 5.4216, "volume": 15607.0}, {"date": "2025-03-20", "close": 5.6792, "volume": 38690.0}, {"date": "2025-03-21", "close": 5.4816, "volume": 13782.0}, {"date": "2025-03-24", "close": 5.6792, "volume": 27580.0}, {"date": "2025-03-25", "close": 5.376, "volume": 14818.0}, {"date": "2025-03-26", "close": 5.104, "volume": 17869.0}, {"date": "2025-03-27", "close": 4.952, "volume": 15384.0}, {"date": "2025-03-28", "close": 4.6544, "volume": 34168.0}, {"date": "2025-03-31", "close": 4.536, "volume": 21713.0}, {"date": "2025-04-01", "close": 4.56, "volume": 15676.0}, {"date": "2025-04-02", "close": 4.5496, "volume": 13890.0}, {"date": "2025-04-03", "close": 4.304, "volume": 15695.0}, {"date": "2025-04-04", "close": 4.0016, "volume": 25482.0}, {"date": "2025-04-07", "close": 3.984, "volume": 16624.0}, {"date": "2025-04-08", "close": 3.8752, "volume": 18193.0}, {"date": "2025-04-09", "close": 4.3048, "volume": 18642.0}, {"date": "2025-04-10", "close": 4.1064, "volume": 9128.0}, {"date": "2025-04-11", "close": 4.28, "volume": 9637.0}, {"date": "2025-04-14", "close": 4.424, "volume": 8361.0}, {"date": "2025-04-15", "close": 4.5592, "volume": 10209.0}, {"date": "2025-04-16", "close": 3.3608, "volume": 104088.0}, {"date": "2025-04-17", "close": 3.8408, "volume": 103720.0}, {"date": "2025-04-21", "close": 3.68, "volume": 69873.0}, {"date": "2025-04-22", "close": 3.35, "volume": 59820.0}, {"date": "2025-04-23", "close": 3.66, "volume": 311926.0}, {"date": "2025-04-24", "close": 3.76, "volume": 44566.0}, {"date": "2025-04-25", "close": 3.88, "volume": 31991.0}, {"date": "2025-04-28", "close": 3.84, "volume": 21723.0}, {"date": "2025-04-29", "close": 3.61, "volume": 33368.0}, {"date": "2025-04-30", "close": 3.62, "volume": 15119.0}, {"date": "2025-05-01", "close": 3.6, "volume": 19682.0}, {"date": "2025-05-02", "close": 3.61, "volume": 7348.0}, {"date": "2025-05-05", "close": 3.53, "volume": 7411.0}, {"date": "2025-05-06", "close": 3.3, "volume": 20123.0}, {"date": "2025-05-07", "close": 3.4735, "volume": 117983.0}, {"date": "2025-05-08", "close": 3.46, "volume": 25984.0}, {"date": "2025-05-09", "close": 3.58, "volume": 10238.0}, {"date": "2025-05-12", "close": 3.55, "volume": 18784.0}, {"date": "2025-05-13", "close": 3.4946, "volume": 25107.0}, {"date": "2025-05-14", "close": 3.5, "volume": 13419.0}, {"date": "2025-05-15", "close": 3.6713, "volume": 16128.0}, {"date": "2025-05-16", "close": 3.64, "volume": 15680.0}, {"date": "2025-05-19", "close": 3.6, "volume": 14726.0}, {"date": "2025-05-20", "close": 3.64, "volume": 3736.0}, {"date": "2025-05-21", "close": 3.51, "volume": 11714.0}, {"date": "2025-05-22", "close": 3.35, "volume": 167783.0}, {"date": "2025-05-23", "close": 3.11, "volume": 26479.0}, {"date": "2025-05-27", "close": 3.18, "volume": 15632.0}, {"date": "2025-05-28", "close": 3.1219, "volume": 6291.0}, {"date": "2025-05-29", "close": 3.16, "volume": 12928.0}, {"date": "2025-05-30", "close": 3.05, "volume": 15850.0}, {"date": "2025-06-02", "close": 3.39, "volume": 78304.0}, {"date": "2025-06-03", "close": 3.18, "volume": 42909.0}, {"date": "2025-06-04", "close": 3.1881, "volume": 12739.0}, {"date": "2025-06-05", "close": 3.24, "volume": 121288.0}, {"date": "2025-06-06", "close": 3.38, "volume": 8810.0}, {"date": "2025-06-09", "close": 3.42, "volume": 32126.0}, {"date": "2025-06-10", "close": 3.43, "volume": 26623.0}, {"date": "2025-06-11", "close": 3.43, "volume": 13476.0}, {"date": "2025-06-12", "close": 3.32, "volume": 8754.0}, {"date": "2025-06-13", "close": 3.2, "volume": 59317.0}, {"date": "2025-06-16", "close": 3.34, "volume": 6204.0}, {"date": "2025-06-17", "close": 3.26, "volume": 6317.0}, {"date": "2025-06-18", "close": 3.27, "volume": 5040.0}, {"date": "2025-06-20", "close": 3.16, "volume": 9737.0}, {"date": "2025-06-23", "close": 3.03, "volume": 8742.0}, {"date": "2025-06-24", "close": 3.16, "volume": 12418.0}, {"date": "2025-06-25", "close": 3.13, "volume": 5611.0}, {"date": "2025-06-26", "close": 3.2, "volume": 38259.0}, {"date": "2025-06-27", "close": 3.15, "volume": 8740.0}, {"date": "2025-06-30", "close": 3.16, "volume": 8407.0}, {"date": "2025-07-01", "close": 3.08, "volume": 6937.0}, {"date": "2025-07-02", "close": 3.23, "volume": 614157.0}, {"date": "2025-07-03", "close": 3.27, "volume": 32042.0}, {"date": "2025-07-07", "close": 3.4, "volume": 16903.0}, {"date": "2025-07-08", "close": 3.27, "volume": 15189.0}, {"date": "2025-07-09", "close": 3.365, "volume": 10520.0}, {"date": "2025-07-10", "close": 3.34, "volume": 476298.0}, {"date": "2025-07-11", "close": 3.15, "volume": 44149.0}, {"date": "2025-07-14", "close": 3.03, "volume": 124160.0}, {"date": "2025-07-15", "close": 3.04, "volume": 116924.0}, {"date": "2025-07-16", "close": 3.15, "volume": 28658.0}, {"date": "2025-07-17", "close": 3.4, "volume": 110928.0}, {"date": "2025-07-18", "close": 3.4, "volume": 88691.0}, {"date": "2025-07-21", "close": 3.5, "volume": 41660.0}, {"date": "2025-07-22", "close": 3.6, "volume": 10894.0}, {"date": "2025-07-23", "close": 3.53, "volume": 8859.0}, {"date": "2025-07-24", "close": 4.14, "volume": 98687.0}, {"date": "2025-07-25", "close": 3.91, "volume": 44733.0}, {"date": "2025-07-28", "close": 3.76, "volume": 29136.0}, {"date": "2025-07-29", "close": 3.44, "volume": 46467.0}, {"date": "2025-07-30", "close": 3.52, "volume": 39262.0}, {"date": "2025-07-31", "close": 3.24, "volume": 65752.0}, {"date": "2025-08-01", "close": 3.2323, "volume": 40522.0}, {"date": "2025-08-04", "close": 3.15, "volume": 77457.0}, {"date": "2025-08-05", "close": 3.25, "volume": 37560.0}, {"date": "2025-08-06", "close": 3.15, "volume": 41547.0}, {"date": "2025-08-07", "close": 3.11, "volume": 20401.0}, {"date": "2025-08-08", "close": 3.11, "volume": 6973.0}, {"date": "2025-08-11", "close": 3.011, "volume": 25778.0}, {"date": "2025-08-12", "close": 2.99, "volume": 18895.0}, {"date": "2025-08-13", "close": 3.03, "volume": 73627.0}, {"date": "2025-08-14", "close": 3.51, "volume": 39637740.0}, {"date": "2025-08-15", "close": 3.17, "volume": 707505.0}, {"date": "2025-08-18", "close": 3.07, "volume": 123892.0}, {"date": "2025-08-19", "close": 2.97, "volume": 166344.0}, {"date": "2025-08-20", "close": 3.21, "volume": 152265.0}, {"date": "2025-08-21", "close": 3.41, "volume": 114434.0}, {"date": "2025-08-22", "close": 3.47, "volume": 53801.0}, {"date": "2025-08-25", "close": 3.43, "volume": 46274.0}, {"date": "2025-08-26", "close": 3.29, "volume": 52275.0}, {"date": "2025-08-27", "close": 3.15, "volume": 47781.0}, {"date": "2025-08-28", "close": 3.16, "volume": 16918.0}, {"date": "2025-08-29", "close": 3.13, "volume": 77308.0}, {"date": "2025-09-02", "close": 3.0, "volume": 47527.0}, {"date": "2025-09-03", "close": 2.85, "volume": 6716742.0}, {"date": "2025-09-04", "close": 2.82, "volume": 299571.0}, {"date": "2025-09-05", "close": 2.75, "volume": 129780.0}, {"date": "2025-09-08", "close": 2.91, "volume": 204574.0}, {"date": "2025-09-09", "close": 2.91, "volume": 398062.0}, {"date": "2025-09-10", "close": 2.93, "volume": 43629.0}, {"date": "2025-09-11", "close": 2.95, "volume": 38883.0}, {"date": "2025-09-12", "close": 2.98, "volume": 20637.0}, {"date": "2025-09-15", "close": 2.99, "volume": 42720.0}, {"date": "2025-09-16", "close": 3.0, "volume": 30605.0}, {"date": "2025-09-17", "close": 2.92, "volume": 45519.0}, {"date": "2025-09-18", "close": 2.93, "volume": 26164.0}, {"date": "2025-09-19", "close": 2.88, "volume": 47936.0}, {"date": "2025-09-22", "close": 2.84, "volume": 47202.0}, {"date": "2025-09-23", "close": 2.85, "volume": 17647.0}, {"date": "2025-09-24", "close": 2.91, "volume": 22424.0}, {"date": "2025-09-25", "close": 2.8, "volume": 10565.0}, {"date": "2025-09-26", "close": 2.81, "volume": 17867.0}, {"date": "2025-09-29", "close": 2.85, "volume": 24205.0}, {"date": "2025-09-30", "close": 2.83, "volume": 18451.0}, {"date": "2025-10-01", "close": 2.82, "volume": 38045.0}, {"date": "2025-10-02", "close": 2.76, "volume": 33879.0}, {"date": "2025-10-03", "close": 2.8, "volume": 46627.0}, {"date": "2025-10-06", "close": 2.93, "volume": 63787.0}, {"date": "2025-10-07", "close": 2.84, "volume": 25795.0}, {"date": "2025-10-08", "close": 2.88, "volume": 27216.0}, {"date": "2025-10-09", "close": 2.95, "volume": 34375.0}, {"date": "2025-10-10", "close": 2.83, "volume": 43291.0}, {"date": "2025-10-13", "close": 2.8, "volume": 25179.0}, {"date": "2025-10-14", "close": 2.88, "volume": 56174.0}, {"date": "2025-10-15", "close": 2.86, "volume": 20536.0}, {"date": "2025-10-16", "close": 3.01, "volume": 4122505.0}, {"date": "2025-10-17", "close": 2.98, "volume": 119957.0}, {"date": "2025-10-20", "close": 3.12, "volume": 128254.0}, {"date": "2025-10-21", "close": 3.2, "volume": 43226.0}, {"date": "2025-10-22", "close": 2.93, "volume": 85801.0}, {"date": "2025-10-23", "close": 2.91, "volume": 19597.0}, {"date": "2025-10-24", "close": 2.96, "volume": 25021.0}, {"date": "2025-10-27", "close": 2.96, "volume": 30197.0}, {"date": "2025-10-28", "close": 2.93, "volume": 15789.0}, {"date": "2025-10-29", "close": 2.79, "volume": 23362.0}, {"date": "2025-10-30", "close": 2.76, "volume": 27492.0}, {"date": "2025-10-31", "close": 2.79, "volume": 18998.0}, {"date": "2025-11-03", "close": 2.71, "volume": 14564.0}, {"date": "2025-11-04", "close": 2.48, "volume": 34018.0}, {"date": "2025-11-05", "close": 2.58, "volume": 16669.0}, {"date": "2025-11-06", "close": 2.55, "volume": 27311.0}, {"date": "2025-11-07", "close": 2.46, "volume": 25843.0}, {"date": "2025-11-10", "close": 2.47, "volume": 13329.0}, {"date": "2025-11-11", "close": 2.53, "volume": 13046.0}, {"date": "2025-11-12", "close": 2.52, "volume": 4084.0}, {"date": "2025-11-13", "close": 2.5, "volume": 15136.0}, {"date": "2025-11-14", "close": 2.41, "volume": 17330.0}, {"date": "2025-11-17", "close": 2.29, "volume": 18247.0}, {"date": "2025-11-18", "close": 2.25, "volume": 15955.0}, {"date": "2025-11-19", "close": 2.18, "volume": 6296.0}, {"date": "2025-11-20", "close": 2.24, "volume": 59290.0}, {"date": "2025-11-21", "close": 2.23, "volume": 14810.0}, {"date": "2025-11-24", "close": 2.29, "volume": 15419.0}, {"date": "2025-11-25", "close": 2.39, "volume": 28335.0}, {"date": "2025-11-26", "close": 2.32, "volume": 5291.0}, {"date": "2025-11-28", "close": 2.37, "volume": 4550.0}, {"date": "2025-12-01", "close": 2.26, "volume": 27999.0}, {"date": "2025-12-02", "close": 2.34, "volume": 8604.0}, {"date": "2025-12-03", "close": 2.31, "volume": 24519.0}, {"date": "2025-12-04", "close": 2.303, "volume": 8666.0}, {"date": "2025-12-05", "close": 2.34, "volume": 8616.0}, {"date": "2025-12-08", "close": 2.485, "volume": 78919.0}, {"date": "2025-12-09", "close": 2.54, "volume": 9822.0}, {"date": "2025-12-10", "close": 2.5, "volume": 7901.0}, {"date": "2025-12-11", "close": 2.58, "volume": 54876.0}, {"date": "2025-12-12", "close": 2.58, "volume": 15095.0}, {"date": "2025-12-15", "close": 2.47, "volume": 13060.0}, {"date": "2025-12-16", "close": 2.37, "volume": 18819.0}, {"date": "2025-12-17", "close": 2.39, "volume": 3299.0}, {"date": "2025-12-18", "close": 2.35, "volume": 7487.0}, {"date": "2025-12-19", "close": 2.31, "volume": 26364.0}, {"date": "2025-12-22", "close": 2.37, "volume": 22034.0}, {"date": "2025-12-23", "close": 2.62, "volume": 2370661.0}, {"date": "2025-12-24", "close": 2.65, "volume": 69056.0}, {"date": "2025-12-26", "close": 2.7, "volume": 76629.0}, {"date": "2025-12-29", "close": 2.66, "volume": 35755.0}, {"date": "2025-12-30", "close": 2.45, "volume": 62140.0}, {"date": "2025-12-31", "close": 2.52, "volume": 55931.0}, {"date": "2026-01-02", "close": 2.53, "volume": 30710.0}, {"date": "2026-01-05", "close": 2.6, "volume": 25772.0}, {"date": "2026-01-06", "close": 2.67, "volume": 30590.0}, {"date": "2026-01-07", "close": 2.78, "volume": 66315.0}, {"date": "2026-01-08", "close": 2.88, "volume": 31156.0}, {"date": "2026-01-09", "close": 2.73, "volume": 35924.0}, {"date": "2026-01-12", "close": 2.68, "volume": 14174.0}, {"date": "2026-01-13", "close": 2.71, "volume": 12224.0}, {"date": "2026-01-14", "close": 2.695, "volume": 6951.0}, {"date": "2026-01-15", "close": 2.68, "volume": 21636.0}, {"date": "2026-01-16", "close": 2.57, "volume": 16513.0}, {"date": "2026-01-20", "close": 2.555, "volume": 15308.0}, {"date": "2026-01-21", "close": 2.47, "volume": 12006.0}, {"date": "2026-01-22", "close": 2.57, "volume": 17941.0}, {"date": "2026-01-23", "close": 2.57, "volume": 20672.0}, {"date": "2026-01-26", "close": 2.425, "volume": 28797.0}, {"date": "2026-01-27", "close": 2.44, "volume": 16983.0}, {"date": "2026-01-28", "close": 2.424, "volume": 10940.0}, {"date": "2026-01-29", "close": 2.39, "volume": 15863.0}, {"date": "2026-01-30", "close": 2.375, "volume": 22395.0}, {"date": "2026-02-02", "close": 2.41, "volume": 4680.0}, {"date": "2026-02-03", "close": 2.34, "volume": 4563.0}, {"date": "2026-02-04", "close": 2.29, "volume": 8797.0}, {"date": "2026-02-05", "close": 2.27, "volume": 4085.0}, {"date": "2026-02-06", "close": 2.25, "volume": 11520.0}, {"date": "2026-02-09", "close": 2.17, "volume": 10027.0}, {"date": "2026-02-10", "close": 2.32, "volume": 28191.0}, {"date": "2026-02-11", "close": 2.28, "volume": 7268.0}, {"date": "2026-02-12", "close": 2.16, "volume": 16222.0}, {"date": "2026-02-13", "close": 2.29, "volume": 6564.0}, {"date": "2026-02-17", "close": 2.23, "volume": 10506.0}, {"date": "2026-02-18", "close": 2.23, "volume": 41131.0}, {"date": "2026-02-19", "close": 2.22, "volume": 6815.0}, {"date": "2026-02-20", "close": 2.17, "volume": 4113.0}, {"date": "2026-02-23", "close": 2.1, "volume": 12941.0}, {"date": "2026-02-24", "close": 2.1, "volume": 8276.0}, {"date": "2026-02-25", "close": 2.16, "volume": 19610.0}, {"date": "2026-02-26", "close": 2.05, "volume": 57866.0}, {"date": "2026-02-27", "close": 2.08, "volume": 11886.0}, {"date": "2026-03-02", "close": 2.03, "volume": 10387.0}, {"date": "2026-03-03", "close": 2.03, "volume": 6520.0}, {"date": "2026-03-04", "close": 2.03, "volume": 10348.0}, {"date": "2026-03-05", "close": 1.97, "volume": 26526.0}, {"date": "2026-03-06", "close": 1.92, "volume": 18674.0}, {"date": "2026-03-09", "close": 2.19, "volume": 33694.0}, {"date": "2026-03-10", "close": 2.23, "volume": 10221.0}, {"date": "2026-03-11", "close": 2.02, "volume": 61466.0}, {"date": "2026-03-12", "close": 1.97, "volume": 17116.0}, {"date": "2026-03-13", "close": 1.97, "volume": 3638.0}, {"date": "2026-03-16", "close": 2.0, "volume": 9518.0}, {"date": "2026-03-17", "close": 2.08, "volume": 33366.0}, {"date": "2026-03-18", "close": 2.14, "volume": 103667.0}, {"date": "2026-03-19", "close": 2.08, "volume": 10438.0}, {"date": "2026-03-20", "close": 2.19, "volume": 54012.0}, {"date": "2026-03-23", "close": 2.13, "volume": 11520.0}, {"date": "2026-03-24", "close": 2.16, "volume": 12115.0}, {"date": "2026-03-25", "close": 2.16, "volume": 9083.0}, {"date": "2026-03-26", "close": 2.11, "volume": 9009.0}, {"date": "2026-03-27", "close": 2.01, "volume": 49666.0}, {"date": "2026-03-30", "close": 2.05, "volume": 8879.0}, {"date": "2026-03-31", "close": 2.12, "volume": 7196.0}, {"date": "2026-04-01", "close": 2.19, "volume": 151809.0}, {"date": "2026-04-02", "close": 2.17, "volume": 14793.0}, {"date": "2026-04-06", "close": 2.17, "volume": 11968.0}, {"date": "2026-04-07", "close": 2.16, "volume": 10883.0}, {"date": "2026-04-08", "close": 2.15, "volume": 7881.0}, {"date": "2026-04-09", "close": 2.2, "volume": 37625.0}, {"date": "2026-04-10", "close": 2.13, "volume": 21290.0}, {"date": "2026-04-13", "close": 2.08, "volume": 13767.0}, {"date": "2026-04-14", "close": 2.1, "volume": 27916.0}, {"date": "2026-04-15", "close": 2.11, "volume": 5384.0}, {"date": "2026-04-16", "close": 2.2, "volume": 114647.0}, {"date": "2026-04-17", "close": 2.18, "volume": 10561.0}, {"date": "2026-04-20", "close": 2.18, "volume": 7225.0}, {"date": "2026-04-21", "close": 2.16, "volume": 7537.0}, {"date": "2026-04-22", "close": 2.18, "volume": 10376.0}, {"date": "2026-04-23", "close": 2.15, "volume": 7008.0}, {"date": "2026-04-24", "close": 2.14, "volume": 2942.0}, {"date": "2026-04-27", "close": 2.18, "volume": 4117.0}, {"date": "2026-04-28", "close": 2.18, "volume": 3319.0}, {"date": "2026-04-29", "close": 2.16, "volume": 6207.0}, {"date": "2026-04-30", "close": 2.18, "volume": 2242.0}, {"date": "2026-05-01", "close": 2.19, "volume": 5507.0}, {"date": "2026-05-04", "close": 2.16, "volume": 5984.0}, {"date": "2026-05-05", "close": 2.185, "volume": 44852.0}, {"date": "2026-05-06", "close": 2.21, "volume": 32800.0}, {"date": "2026-05-07", "close": 2.195, "volume": 13079.0}, {"date": "2026-05-08", "close": 2.22, "volume": 7763.0}, {"date": "2026-05-11", "close": 2.28, "volume": 16804.0}, {"date": "2026-05-12", "close": 2.29, "volume": 6118.0}, {"date": "2026-05-13", "close": 2.25, "volume": 6563.0}, {"date": "2026-05-14", "close": 2.41, "volume": 108682.0}, {"date": "2026-05-15", "close": 2.34, "volume": 9458.0}, {"date": "2026-05-18", "close": 2.25, "volume": 8453.0}, {"date": "2026-05-19", "close": 2.38, "volume": 18969.0}, {"date": "2026-05-20", "close": 2.35, "volume": 9245.0}, {"date": "2026-05-21", "close": 2.44, "volume": 12127.0}, {"date": "2026-05-22", "close": 2.49, "volume": 8450.0}, {"date": "2026-05-26", "close": 2.47, "volume": 17447.0}, {"date": "2026-05-27", "close": 2.455, "volume": 9519.0}, {"date": "2026-05-28", "close": 2.43, "volume": 56333.0}, {"date": "2026-05-29", "close": 2.3877, "volume": 6894.0}, {"date": "2026-06-01", "close": 2.36, "volume": 13068.0}, {"date": "2026-06-02", "close": 2.18, "volume": 47643.0}, {"date": "2026-06-03", "close": 2.11, "volume": 9968.0}, {"date": "2026-06-04", "close": 2.145, "volume": 11713.0}, {"date": "2026-06-05", "close": 2.12, "volume": 15264.0}, {"date": "2026-06-08", "close": 2.07, "volume": 18569.0}, {"date": "2026-06-09", "close": 2.051, "volume": 43678.0}, {"date": "2026-06-10", "close": 2.02, "volume": 9529.0}, {"date": "2026-06-11", "close": 2.09, "volume": 14447.0}, {"date": "2026-06-12", "close": 2.05, "volume": 12006.0}, {"date": "2026-06-15", "close": 2.0, "volume": 23769.0}, {"date": "2026-06-16", "close": 1.93, "volume": 26316.0}, {"date": "2026-06-17", "close": 1.97, "volume": 31059.0}, {"date": "2026-06-18", "close": 1.79, "volume": 61855.0}, {"date": "2026-06-22", "close": 1.85, "volume": 21499.0}, {"date": "2026-06-23", "close": 1.76, "volume": 10674.0}, {"date": "2026-06-24", "close": 1.75, "volume": 6573.0}, {"date": "2026-06-25", "close": 1.75, "volume": 7202.0}, {"date": "2026-06-26", "close": 1.75, "volume": 9805.0}, {"date": "2026-06-29", "close": 1.77, "volume": 3628.0}, {"date": "2026-06-30", "close": 1.76, "volume": 6215.0}, {"date": "2026-07-01", "close": 1.8, "volume": 3194.0}, {"date": "2026-07-02", "close": 1.75, "volume": 12007.0}, {"date": "2026-07-06", "close": 1.73, "volume": 7555.0}, {"date": "2026-07-07", "close": 1.7174, "volume": 7986.0}, {"date": "2026-07-08", "close": 1.66, "volume": 6077.0}, {"date": "2026-07-09", "close": 1.65, "volume": 6657.0}, {"date": "2026-07-10", "close": 1.69, "volume": 4384.0}, {"date": "2026-07-13", "close": 1.69, "volume": 6627.0}, {"date": "2026-07-14", "close": 1.63, "volume": 4280.0}, {"date": "2026-07-15", "close": 1.665, "volume": 11531.0}, {"date": "2026-07-16", "close": 1.63, "volume": 7561.0}, {"date": "2026-07-17", "close": 1.6139, "volume": 4062.0}, {"date": "2026-07-20", "close": 1.6, "volume": 4676.0}, {"date": "2026-07-21", "close": 1.6419, "volume": 2203.0}, {"date": "2026-07-22", "close": 1.5701, "volume": 1390.0}, {"date": "2026-07-23", "close": 1.6, "volume": 2488.0}, {"date": "2026-07-24", "close": 1.585, "volume": 17386.0}, {"date": "2026-07-27", "close": 1.6201, "volume": 3009.0}, {"date": "2026-07-28", "close": 1.6, "volume": 4228.0}, {"date": "2026-07-29", "close": 1.59, "volume": 10548.0}, {"date": "2026-07-30", "close": 1.5899, "volume": 10867.0}, {"date": "2026-07-31", "close": 1.49, "volume": 11496.0}, {"date": "2026-08-03", "close": 1.53, "volume": 6599.0}, {"date": "2026-08-04", "close": 1.53, "volume": 14569.0}, {"date": "2026-08-05", "close": 1.62, "volume": 1521.0}, {"date": "2026-08-06", "close": 1.6, "volume": 4603.0}, {"date": "2026-08-07", "close": 1.61, "volume": 636.0}, {"date": "2026-08-10", "close": 1.63, "volume": 9530.0}, {"date": "2026-08-11", "close": 1.57, "volume": 1451.0}, {"date": "2026-08-12", "close": 1.57, "volume": 2343.0}, {"date": "2026-08-13", "close": 1.62, "volume": 5836.0}, {"date": "2026-08-14", "close": 1.58, "volume": 8804.0}, {"date": "2026-08-17", "close": 1.56, "volume": 4648.0}, {"date": "2026-08-18", "close": 1.6, "volume": 6650.0}, {"date": "2026-08-19", "close": 1.52, "volume": 7533.0}, {"date": "2026-08-20", "close": 1.585, "volume": 3481.0}, {"date": "2026-08-21", "close": 1.61, "volume": 9975.0}, {"date": "2026-08-24", "close": 1.68, "volume": 8469.0}, {"date": "2026-08-25", "close": 1.77, "volume": 16768.0}, {"date": "2026-08-26", "close": 1.6899, "volume": 8583.0}, {"date": "2026-08-27", "close": 2.1, "volume": 3273349.0}, {"date": "2026-08-28", "close": 2.14, "volume": 131880.0}, {"date": "2026-08-31", "close": 2.09, "volume": 51130.0}, {"date": "2026-09-01", "close": 2.09, "volume": 34370.0}, {"date": "2026-09-02", "close": 2.2, "volume": 72819.0}, {"date": "2026-09-03", "close": 2.22, "volume": 58901.0}, {"date": "2026-09-04", "close": 2.31, "volume": 54603.0}, {"date": "2026-09-08", "close": 2.34, "volume": 85274.0}, {"date": "2026-09-09", "close": 2.265, "volume": 21408.0}, {"date": "2026-09-10", "close": 2.23, "volume": 15373.0}, {"date": "2026-09-11", "close": 2.24, "volume": 11937.0}, {"date": "2026-09-14", "close": 2.36, "volume": 28216.0}, {"date": "2026-09-15", "close": 2.3, "volume": 17498.0}, {"date": "2026-09-16", "close": 2.37, "volume": 13679.0}, {"date": "2026-09-17", "close": 2.36, "volume": 37657.0}, {"date": "2026-09-18", "close": 2.51, "volume": 75832.0}], "refreshing": true}