{"ticker": "CRMD", "overview": {"cik": "1410098", "ticker": "CRMD", "name": "CorMedix Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001213900-26-101594", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096386", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096385", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096383", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001410098-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001410098-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001410098-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001410098-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001410098-26-000037", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-06-25", "title": "Form S-8 POS", "accession": "0001410098-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001410098-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-12", "title": "Form SCHEDULE 13G/A", "accession": "0002063837-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-12", "title": "Form SCHEDULE 13G/A", "accession": "0002063837-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001410098-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001410098-26-000020", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001213900-26-049323", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-049317", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-049311", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT", "accession": "0001213900-26-047748", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-17", "title": "PROXY STATEMENT", "accession": "0001213900-26-045165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001102", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "CURRENT REPORT", "accession": "0001213900-26-024777", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "ANNUAL REPORT", "accession": "0001213900-26-023889", "price_sensitive": true}]}, "description": "CorMedix Inc. trades as CRMD on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 468 insider filings for the company, from March 2010 to January 2026. Across those, 30 insiders disclosed 126 open-market purchases totalling $3.78M against 33 sales totalling $8.13M. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 126, "buy_sum": 3783158.6366, "sell_n": 33, "sell_sum": 8127074.7658, "net": -4343916.1292, "insiders": 30, "first_date": "2010-03-30", "last_date": "2026-01-21"}, "metrics": {"ticker": "CRMD", "has_prices": true, "as_of": "2026-08-07", "last": 7.44, "prev_close": 7.51, "change": -0.0699999999999994, "change_pct": -0.009320905459387404, "session_volume": 740966.0, "vwap_5": 7.489628284066438, "vwap_20": 7.773962672085127, "vwap_60": 8.144631933234358, "vwap_250": 10.035338927352006, "high_52w": 12.73, "low_52w": 6.25, "avg_volume_20": 873753.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-101594", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Janet Dillione", "who_key": "Dillione Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489798/000121390026101594/0001213900-26-101594-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "0001213900-26-096386", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Susan Blum", "who_key": "Blum Susan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69919.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792253/000121390026096386/0001213900-26-096386-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94552}, {"id": "0001213900-26-096385", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Elizabeth Hurlburt", "who_key": "Hurlburt Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67030.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735256/000121390026096385/0001213900-26-096385-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94552}, {"id": "0001213900-26-096383", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Kaufman Beth Zelnick", "who_key": "Zelnick Kaufman Beth", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69919.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004480/000121390026096383/0001213900-26-096383-index.htm", "trade_date": "2026-08-29", "timestamp": "2026-08-29", "mins": 94552}, {"id": "13DG-0002063837-26-000002", "src": "13DG", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "CorMedix Inc.", "who_key": "CorMedix Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CorMedix Inc. moves to a 5.9% passive stake in CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/0002063837-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-11", "mins": 208312}, {"id": "13DG-0002063837-26-000003", "src": "13DG", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "CorMedix Inc.", "who_key": "CorMedix Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CorMedix Inc. moves to a 5.9% passive stake in CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/0002063837-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-11", "mins": 208312}, {"id": "13DG-0001172661-26-002026", "src": "13DG", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "CorMedix Inc.", "who_key": "CorMedix Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CorMedix Inc. moves to a 7.94% passive stake in CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/0001172661-26-002026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0001213900-26-013406", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026013406/0001213900-26-013406-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391192}, {"id": "0001213900-26-013407", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Elizabeth Hurlburt", "who_key": "Hurlburt Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026013407/0001213900-26-013407-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391192}, {"id": "0001213900-26-013408", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Kaufman Beth Zelnick", "who_key": "Zelnick Kaufman Beth", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026013408/0001213900-26-013408-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391192}, {"id": "0001213900-26-008472", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Gregory Scott Duncan", "who_key": "Duncan Gregory Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008472/0001213900-26-008472-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404152}, {"id": "0001213900-26-008477", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Robert A. Stewart", "who_key": "Stewart Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008477/0001213900-26-008477-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404152}, {"id": "0001213900-26-008475", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008475/0001213900-26-008475-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404152}, {"id": "0001213900-26-008474", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Steven W. Lefkowitz", "who_key": "Lefkowitz Steven W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008474/0001213900-26-008474-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404152}, {"id": "0001213900-26-008476", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Janet Dillione", "who_key": "Dillione Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008476/0001213900-26-008476-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404152}, {"id": "0001213900-26-008473", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Myron Kaplan", "who_key": "Kaplan Myron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008473/0001213900-26-008473-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404152}, {"id": "0001213900-26-008478", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 198514.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008478/0001213900-26-008478-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}, {"id": "0001213900-26-008479", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Elizabeth Hurlburt", "who_key": "Hurlburt Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78356.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008479/0001213900-26-008479-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}, {"id": "0001213900-26-008480", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Kaufman Beth Zelnick", "who_key": "Zelnick Kaufman Beth", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63997.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008480/0001213900-26-008480-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}, {"id": "0001213900-26-008482", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Susan Blum", "who_key": "Blum Susan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026008482/0001213900-26-008482-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}, {"id": "0001213900-26-006876", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Janet Dillione", "who_key": "Dillione Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $69K of CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026006876/0001213900-26-006876-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411352}, {"id": "0001213900-26-005425", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 378197.55000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026005425/0001213900-26-005425-index.htm", "trade_date": "2026-01-17", "timestamp": "2026-01-17", "mins": 417112}, {"id": "0001213900-26-004470", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Steven W. Lefkowitz", "who_key": "Lefkowitz Steven W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 84450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026004470/0001213900-26-004470-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424312}, {"id": "0001213900-26-005426", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Elizabeth Hurlburt", "who_key": "Hurlburt Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41427.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026005426/0001213900-26-005426-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424312}, {"id": "0001213900-26-004857", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Michael David Seckler", "who_key": "Seckler Michael David", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026004857/0001213900-26-004857-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430072}, {"id": "0001213900-26-001937", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Kaufman Beth Zelnick", "who_key": "Zelnick Kaufman Beth", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137809.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026001937/0001213900-26-001937-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438712}, {"id": "0001213900-26-001938", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Elizabeth Hurlburt", "who_key": "Hurlburt Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 132483.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026001938/0001213900-26-001938-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438712}, {"id": "0001213900-26-000712", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 260000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $260K of CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026000712/0001213900-26-000712-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443032}, {"id": "0001213900-25-124063", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 360000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $360K of CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025124063/0001213900-25-124063-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460312}, {"id": "0001213900-25-120296", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Steven W. Lefkowitz", "who_key": "Lefkowitz Steven W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 475200.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims CRMD: $475K", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025120296/0001213900-25-120296-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473272}], "recent_buys": [{"id": "0001213900-25-102764", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Myron Kaplan", "who_key": "Kaplan Myron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275500.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $276K of CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025102764/0001213900-25-102764-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540952}, {"id": "0000899140-24-001352", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Erin Mistry", "who_key": "Mistry Erin", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14984.85, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $15K of CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000089914024001352/0000899140-24-001352-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1055032}, {"id": "0000899140-24-000302", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50718.14, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000089914024000302/0000899140-24-000302-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389112}, {"id": "0000929638-23-003434", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20250.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823003434/0000929638-23-003434-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517272}, {"id": "0000929638-23-003205", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Erin Mistry", "who_key": "Mistry Erin", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4000.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823003205/0000929638-23-003205-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557592}, {"id": "0000929638-23-002490", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37100.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823002490/0000929638-23-002490-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658392}, {"id": "0000929638-23-001538", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Myron Kaplan", "who_key": "Kaplan Myron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27258.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRMD draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001538/0000929638-23-001538-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821112}, {"id": "0000929638-23-001532", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Paulo F. Costa", "who_key": "Costa Paulo F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46500.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CRMD \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001532/0000929638-23-001532-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822552}, {"id": "0000929638-23-001531", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Alan W. Dunton", "who_key": "DUNTON ALAN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12979.8, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CRMD \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001531/0000929638-23-001531-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822552}, {"id": "0000929638-23-001529", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Robert A. Stewart", "who_key": "Stewart Robert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43735.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001529/0000929638-23-001529-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822552}, {"id": "0000929638-23-001527", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22900.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001527/0000929638-23-001527-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822552}, {"id": "0001213900-22-073225", "src": "INSIDERS", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76400.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390022073225/0001213900-22-073225-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086072}], "institutional": [{"id": "13DG-0002063837-26-000002", "src": "13DG", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "CorMedix Inc.", "who_key": "CorMedix Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CorMedix Inc. moves to a 5.9% passive stake in CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/0002063837-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-11", "mins": 208312}, {"id": "13DG-0002063837-26-000003", "src": "13DG", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "CorMedix Inc.", "who_key": "CorMedix Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CorMedix Inc. moves to a 5.9% passive stake in CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/0002063837-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-11", "mins": 208312}, {"id": "13DG-0001172661-26-002026", "src": "13DG", "ticker": "CRMD", "cik": "1410098", "company": "CorMedix Inc.", "company_raw": "CorMedix Inc.", "who": "CorMedix Inc.", "who_key": "CorMedix Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CorMedix Inc. moves to a 7.94% passive stake in CRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/0001172661-26-002026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "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": "CorMedix Inc. - Common Stock", "new_value": "CorMedix Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001410098", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001410098", "applied": 1, "detected_at": "2026-09-11T07:46:03.202571"}]}, "key_people": [{"who": "Elizabeth Hurlburt", "who_key": "Hurlburt Elizabeth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2277487.3324, "net": -2277487.3324, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 711817.4400000001, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025087013/0001213900-25-087013-index.htm"}, {"action": "SELL", "amount": 1565669.8924, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000089914024001286/0000899140-24-001286-index.htm"}], "latest": {"action": "SELL", "amount": 711817.4400000001, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025087013/0001213900-25-087013-index.htm"}}, {"who": "Janet Dillione", "who_key": "Dillione Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 280391.515, "sold": 1547555.99, "net": -1267164.475, "trades": 12, "top_score": 47.0, "lean": "selling", "history": [{"action": "SELL", "amount": 68800.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026006876/0001213900-26-006876-index.htm"}, {"action": "SELL", "amount": 408000.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025120378/0001213900-25-120378-index.htm"}, {"action": "SELL", "amount": 466570.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025118433/0001213900-25-118433-index.htm"}, {"action": "SELL", "amount": 261585.99, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025115725/0001213900-25-115725-index.htm"}, {"action": "SELL", "amount": 342600.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025112316/0001213900-25-112316-index.htm"}, {"action": "BUY", "amount": 50343.93, "date": "2019-08-16", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390019016167/0001213900-19-016167-index.htm"}, {"action": "BUY", "amount": 75110.56, "date": "2019-05-15", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495419006225/0001654954-19-006225-index.htm"}, {"action": "BUY", "amount": 69972.0, "date": "2019-03-18", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495419002991/0001654954-19-002991-index.htm"}, {"action": "BUY", "amount": 24999.84, "date": "2017-12-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417011655/0001654954-17-011655-index.htm"}, {"action": "BUY", "amount": 10084.725, "date": "2017-05-15", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448817000512/0001354488-17-000512-index.htm"}, {"action": "BUY", "amount": 9980.46, "date": "2016-06-08", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448816007931/0001354488-16-007931-index.htm"}, {"action": "BUY", "amount": 39900.0, "date": "2015-09-22", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448816007929/0001354488-16-007929-index.htm"}], "latest": {"action": "SELL", "amount": 68800.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390026006876/0001213900-26-006876-index.htm"}}, {"who": "Joseph Todisco", "who_key": "Todisco Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 239342.14, "sold": 1010000.0, "net": -770657.86, "trades": 8, "top_score": 49.0, "lean": "selling", "history": [{"action": "SELL", "amount": 360000.0, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025124063/0001213900-25-124063-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025087374/0001213900-25-087374-index.htm"}, {"action": "BUY", "amount": 50718.14, "date": "2024-03-13", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000089914024000302/0000899140-24-000302-index.htm"}, {"action": "BUY", "amount": 37100.0, "date": "2023-09-08", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823002490/0000929638-23-002490-index.htm"}, {"action": "BUY", "amount": 22900.0, "date": "2023-05-17", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001527/0000929638-23-001527-index.htm"}, {"action": "BUY", "amount": 76400.0, "date": "2022-11-15", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390022073225/0001213900-22-073225-index.htm"}, {"action": "BUY", "amount": 18424.0, "date": "2022-08-24", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390022050936/0001213900-22-050936-index.htm"}, {"action": "BUY", "amount": 33800.0, "date": "2022-05-16", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390022027450/0001213900-22-027450-index.htm"}], "latest": {"action": "SELL", "amount": 360000.0, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025124063/0001213900-25-124063-index.htm"}}, {"who": "Steven W. Lefkowitz", "who_key": "Lefkowitz Steven W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 163665.38, "sold": 962435.4974000001, "net": -798770.1174000001, "trades": 10, "top_score": 51.8, "lean": "selling", "history": [{"action": "SELL", "amount": 475200.00000000006, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025120296/0001213900-25-120296-index.htm"}, {"action": "BUY", "amount": 22815.7, "date": "2020-09-04", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390020025735/0001213900-20-025735-index.htm"}, {"action": "BUY", "amount": 33750.0, "date": "2019-09-27", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390019019419/0001213900-19-019419-index.htm"}, {"action": "BUY", "amount": 23500.0, "date": "2018-12-20", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495418014242/0001654954-18-014242-index.htm"}, {"action": "BUY", "amount": 64999.68, "date": "2017-12-12", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417011656/0001654954-17-011656-index.htm"}, {"action": "SELL", "amount": 144178.28, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916000970/0001638599-16-000970-index.htm"}, {"action": "SELL", "amount": 87957.7998, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916000919/0001638599-16-000919-index.htm"}, {"action": "SELL", "amount": 255099.41760000002, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420415034844/0001144204-15-034844-index.htm"}, {"action": "BUY", "amount": 13950.0, "date": "2013-12-16", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420413067451/0001144204-13-067451-index.htm"}, {"action": "BUY", "amount": 4650.0, "date": "2011-12-16", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420411070350/0001144204-11-070350-index.htm"}], "latest": {"action": "SELL", "amount": 475200.00000000006, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025120296/0001213900-25-120296-index.htm"}}, {"who": "Myron Kaplan", "who_key": "Kaplan Myron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1030613.72, "sold": 0, "net": 1030613.72, "trades": 18, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 275500.0, "date": "2025-10-23", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025102764/0001213900-25-102764-index.htm"}, {"action": "BUY", "amount": 27258.0, "date": "2023-05-18", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000092963823001538/0000929638-23-001538-index.htm"}, {"action": "BUY", "amount": 18900.0, "date": "2022-05-17", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390022027983/0001213900-22-027983-index.htm"}, {"action": "BUY", "amount": 51400.0, "date": "2021-11-16", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390021060879/0001213900-21-060879-index.htm"}, {"action": "BUY", "amount": 90477.0, "date": "2021-05-17", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390021027991/0001213900-21-027991-index.htm"}, {"action": "BUY", "amount": 65358.54, "date": "2020-09-02", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390020025324/0001213900-20-025324-index.htm"}, {"action": "BUY", "amount": 61159.5, "date": "2020-08-13", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390020022562/0001213900-20-022562-index.htm"}, {"action": "BUY", "amount": 38500.0, "date": "2020-05-15", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390020012822/0001213900-20-012822-index.htm"}, {"action": "BUY", "amount": 34050.0, "date": "2019-09-30", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390019019413/0001213900-19-019413-index.htm"}, {"action": "BUY", "amount": 48360.0, "date": "2019-08-16", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390019016170/0001213900-19-016170-index.htm"}, {"action": "BUY", "amount": 33000.0, "date": "2019-03-22", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495419003085/0001654954-19-003085-index.htm"}, {"action": "BUY", "amount": 73300.0, "date": "2018-12-14", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495418014003/0001654954-18-014003-index.htm"}, {"action": "BUY", "amount": 64795.0, "date": "2018-11-23", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495418013254/0001654954-18-013254-index.htm"}, {"action": "BUY", "amount": 49999.68, "date": "2017-12-12", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417011663/0001654954-17-011663-index.htm"}, {"action": "BUY", "amount": 31840.0, "date": "2017-08-17", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417007775/0001654954-17-007775-index.htm"}, {"action": "BUY", "amount": 17400.0, "date": "2017-08-14", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417007678/0001654954-17-007678-index.htm"}, {"action": "BUY", "amount": 14820.0, "date": "2017-05-15", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448817000517/0001354488-17-000517-index.htm"}, {"action": "BUY", "amount": 34496.0, "date": "2016-08-19", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448816008214/0001354488-16-008214-index.htm"}], "latest": {"action": "BUY", "amount": 275500.0, "date": "2025-10-23", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025102764/0001213900-25-102764-index.htm"}}, {"who": "Antony Pfaffle", "who_key": "Pfaffle Antony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 640.0, "sold": 748250.248, "net": -747610.248, "trades": 14, "top_score": 19.6, "lean": "selling", "history": [{"action": "SELL", "amount": 20000.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448817000231/0001354488-17-000231-index.htm"}, {"action": "SELL", "amount": 44600.0, "date": "2016-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448816008420/0001354488-16-008420-index.htm"}, {"action": "SELL", "amount": 63340.1104, "date": "2016-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916001125/0001638599-16-001125-index.htm"}, {"action": "SELL", "amount": 10817.73, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916001085/0001638599-16-001085-index.htm"}, {"action": "SELL", "amount": 12380.6, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916001075/0001638599-16-001075-index.htm"}, {"action": "SELL", "amount": 23788.999999999996, "date": "2016-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916001069/0001638599-16-001069-index.htm"}, {"action": "SELL", "amount": 34655.55, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916000925/0001638599-16-000925-index.htm"}, {"action": "SELL", "amount": 43308.2402, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916000922/0001638599-16-000922-index.htm"}, {"action": "SELL", "amount": 34682.58, "date": "2016-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916000917/0001638599-16-000917-index.htm"}, {"action": "SELL", "amount": 160966.0, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000163859916000887/0001638599-16-000887-index.htm"}, {"action": "SELL", "amount": 191052.0, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420415035261/0001144204-15-035261-index.htm"}, {"action": "SELL", "amount": 108543.43740000001, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420415031430/0001144204-15-031430-index.htm"}, {"action": "SELL", "amount": 115.0, "date": "2013-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420413053097/0001144204-13-053097-index.htm"}, {"action": "BUY", "amount": 640.0, "date": "2011-12-15", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000114420411070352/0001144204-11-070352-index.htm"}], "latest": {"action": "SELL", "amount": 20000.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000135448817000231/0001354488-17-000231-index.htm"}}, {"who": "Kaufman Beth Zelnick", "who_key": "Zelnick Kaufman Beth", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 670264.0, "net": -670264.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 670264.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025087014/0001213900-25-087014-index.htm"}], "latest": {"action": "SELL", "amount": 670264.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390025087014/0001213900-25-087014-index.htm"}}, {"who": "Mehmood Khan", "who_key": "Khan Mehmood", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 640184.8181, "sold": 0, "net": 640184.8181, "trades": 5, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 221350.3781, "date": "2020-08-19", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390020023158/0001213900-20-023158-index.htm"}, {"action": "BUY", "amount": 111924.6, "date": "2019-12-13", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390019026361/0001213900-19-026361-index.htm"}, {"action": "BUY", "amount": 124410.0, "date": "2018-12-20", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495418014238/0001654954-18-014238-index.htm"}, {"action": "BUY", "amount": 24999.84, "date": "2017-12-12", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417011652/0001654954-17-011652-index.htm"}, {"action": "BUY", "amount": 157500.0, "date": "2017-08-18", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000165495417007835/0001654954-17-007835-index.htm"}], "latest": {"action": "BUY", "amount": 221350.3781, "date": "2020-08-19", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1410098/000121390020023158/0001213900-20-023158-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001213900-26-101594", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096386", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096385", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096383", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001410098-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001410098-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001410098-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001410098-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001410098-26-000037", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-06-25", "title": "Form S-8 POS", "accession": "0001410098-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001410098-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-12", "title": "Form SCHEDULE 13G/A", "accession": "0002063837-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-12", "title": "Form SCHEDULE 13G/A", "accession": "0002063837-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001213900-26-066061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001410098-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001410098-26-000020", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001213900-26-049323", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-049317", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-049311", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT", "accession": "0001213900-26-047748", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-17", "title": "PROXY STATEMENT", "accession": "0001213900-26-045165", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001102", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "CURRENT REPORT", "accession": "0001213900-26-024777", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "ANNUAL REPORT", "accession": "0001213900-26-023889", "price_sensitive": true}], "performance": {"ticker": "CRMD", "has_prices": true, "summary": {"n": 126, "avg": 0.18645613573509362, "win_rate": 0.2857142857142857, "best": 2.1659574468085103, "worst": -0.3421750663129973, "as_of": "2026-08-07"}, "buys": [{"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275500.0, "date": "2025-10-23", "score": 46.4, "ref_price": 11.31, "return": -0.3421750663129973}, {"who": "Mistry Erin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Commercial Officer", "amount": 14984.85, "date": "2024-10-31", "score": 33.6, "ref_price": 10.055, "return": -0.2600696171059174}, {"who": "Todisco Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50718.14, "date": "2024-03-13", "score": 46.2, "ref_price": 3.9, "return": 0.9076923076923078}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20250.0, "date": "2023-12-15", "score": 35.8, "ref_price": 3.31, "return": 1.2477341389728098}, {"who": "Mistry Erin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 4000.0, "date": "2023-11-17", "score": 31.0, "ref_price": 4.01, "return": 0.8553615960099753}, {"who": "Todisco Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 37100.0, "date": "2023-09-08", "score": 44.7, "ref_price": 3.7, "return": 1.010810810810811}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27258.0, "date": "2023-05-18", "score": 33.0, "ref_price": 4.44, "return": 0.6756756756756757}, {"who": "Costa Paulo F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46500.0, "date": "2023-05-17", "score": 35.1, "ref_price": 4.375, "return": 0.7005714285714286}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12979.8, "date": "2023-05-17", "score": 35.9, "ref_price": 4.375, "return": 0.7005714285714286}, {"who": "Stewart Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43735.0, "date": "2023-05-17", "score": 49.8, "ref_price": 4.375, "return": 0.7005714285714286}, {"who": "Todisco Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 22900.0, "date": "2023-05-17", "score": 41.9, "ref_price": 4.375, "return": 0.7005714285714286}, {"who": "Todisco Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 76400.0, "date": "2022-11-15", "score": 49.0, "ref_price": 3.69, "return": 1.016260162601626}, {"who": "Todisco Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 18424.0, "date": "2022-08-24", "score": 40.8, "ref_price": 3.93, "return": 0.8931297709923665}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18900.0, "date": "2022-05-17", "score": 31.1, "ref_price": 3.82, "return": 0.9476439790575918}, {"who": "Todisco Joseph", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 33800.0, "date": "2022-05-16", "score": 44.2, "ref_price": 3.61, "return": 1.0609418282548477}, {"who": "David Matthew T", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO and CFO", "amount": 4500.0, "date": "2021-12-06", "score": 40.9, "ref_price": 4.63, "return": 0.6069114470842334}, {"who": "David Matthew T", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO and CFO", "amount": 4500.0, "date": "2021-12-06", "score": 40.9, "ref_price": 4.63, "return": 0.6069114470842334}, {"who": "David Matthew T", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO and CFO", "amount": 5070.0, "date": "2021-11-17", "score": 47.4, "ref_price": 5.07, "return": 0.46745562130177515}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51400.0, "date": "2021-11-16", "score": 36.5, "ref_price": 5.2, "return": 0.4307692307692308}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90477.0, "date": "2021-05-17", "score": 40.0, "ref_price": 6.22, "return": 0.19614147909967858}, {"who": "Lefkowitz Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22815.7, "date": "2020-09-04", "score": 32.5, "ref_price": 4.0, "return": 0.8600000000000001}, {"who": "David Matthew T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4680.5, "date": "2020-09-03", "score": 31.6, "ref_price": 4.06, "return": 0.8325123152709363}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65358.54, "date": "2020-09-02", "score": 38.6, "ref_price": 4.28, "return": 0.7383177570093458}, {"who": "Khan Mehmood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 221350.3781, "date": "2020-08-19", "score": 45.4, "ref_price": 4.93, "return": 0.5091277890466533}, {"who": "ARMSTRONG JR. JOHN L.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP of Tech Operations", "amount": 116110.0, "date": "2020-08-14", "score": 37.0, "ref_price": 4.35, "return": 0.7103448275862071}, {"who": "Mounts Phoebe", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 10175.75, "date": "2020-08-13", "score": 30.7, "ref_price": 4.17, "return": 0.7841726618705037}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61159.5, "date": "2020-08-13", "score": 38.4, "ref_price": 4.17, "return": 0.7841726618705037}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 19985.091, "date": "2020-08-13", "score": 42.2, "ref_price": 4.17, "return": 0.7841726618705037}, {"who": "DUNTON ALAN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19750.0, "date": "2020-08-12", "score": 45.8, "ref_price": 3.96, "return": 0.8787878787878789}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38500.0, "date": "2020-05-15", "score": 35.5, "ref_price": 3.95, "return": 0.8835443037974684}, {"who": "Mounts Phoebe", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 9912.5, "date": "2020-03-18", "score": 37.5, "ref_price": 2.35, "return": 2.1659574468085103}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9135.0, "date": "2020-03-18", "score": 38.1, "ref_price": 2.35, "return": 2.1659574468085103}, {"who": "Mounts Phoebe", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 10037.557499999999, "date": "2019-12-30", "score": 22.5, "ref_price": 6.86, "return": 0.08454810495626823}, {"who": "Khan Mehmood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111924.6, "date": "2019-12-13", "score": 41.8, "ref_price": 6.59, "return": 0.1289833080424887}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34050.0, "date": "2019-09-30", "score": 34.3, "ref_price": 6.38, "return": 0.16614420062695934}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6879.3, "date": "2019-09-30", "score": 33.8, "ref_price": 6.38, "return": 0.16614420062695934}, {"who": "Lefkowitz Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33750.0, "date": "2019-09-27", "score": 35.0, "ref_price": 6.68, "return": 0.11377245508982047}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8180.0, "date": "2019-08-16", "score": 34.6, "ref_price": 8.11, "return": -0.08261405672009853}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8180.0, "date": "2019-08-16", "score": 34.6, "ref_price": 8.11, "return": -0.08261405672009853}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48360.0, "date": "2019-08-16", "score": 36.2, "ref_price": 8.11, "return": -0.08261405672009853}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50343.93, "date": "2019-08-16", "score": 37.5, "ref_price": 8.11, "return": -0.08261405672009853}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75110.56, "date": "2019-05-15", "score": 42.2, "ref_price": 6.66, "return": 0.11711711711711716}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 935.0, "date": "2019-03-29", "score": 26.0, "ref_price": 9.45, "return": -0.2126984126984126}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 18875.0, "date": "2019-03-26", "score": 41.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "ARMSTRONG JR. JOHN L.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP of Tech Operations", "amount": 38650.0, "date": "2019-03-26", "score": 30.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "ARMSTRONG JR. JOHN L.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP of Tech Operations", "amount": 25350.0, "date": "2019-03-25", "score": 27.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33000.0, "date": "2019-03-22", "score": 34.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69972.0, "date": "2019-03-18", "score": 41.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Lefkowitz Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23500.0, "date": "2018-12-20", "score": 34.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Khan Mehmood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124410.0, "date": "2018-12-20", "score": 43.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73300.0, "date": "2018-12-14", "score": 39.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "ARMSTRONG JR. JOHN L.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP of Tech Operations", "amount": 363150.0, "date": "2018-11-29", "score": 55.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30495.0, "date": "2018-11-27", "score": 44.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 29212.500000000004, "date": "2018-11-27", "score": 43.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64795.0, "date": "2018-11-23", "score": 39.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.68, "date": "2017-12-12", "score": 44.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Lefkowitz Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64999.68, "date": "2017-12-12", "score": 51.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.84, "date": "2017-12-12", "score": 47.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Gelbfish Gary A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.84, "date": "2017-12-12", "score": 32.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Khan Mehmood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.84, "date": "2017-12-12", "score": 33.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24999.84, "date": "2017-12-12", "score": 54.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "ARMSTRONG JR. JOHN L.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP of Tech Operations", "amount": 9999.84, "date": "2017-12-12", "score": 22.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49999.68, "date": "2017-12-12", "score": 58.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15025.904999999999, "date": "2017-08-18", "score": 45.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Khan Mehmood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157500.0, "date": "2017-08-18", "score": 56.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31840.0, "date": "2017-08-17", "score": 45.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17400.0, "date": "2017-08-14", "score": 45.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3133.25, "date": "2017-05-30", "score": 23.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 35625.0, "date": "2017-05-17", "score": 58.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2017-05-16", "score": 37.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14820.0, "date": "2017-05-15", "score": 44.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Markvicka Taunia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7395.0, "date": "2017-05-15", "score": 35.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "GEORGE MICHAEL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4990.0, "date": "2017-05-15", "score": 24.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Cook Robert W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24950.0, "date": "2017-05-15", "score": 39.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10084.725, "date": "2017-05-15", "score": 42.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3156.0, "date": "2017-05-01", "score": 23.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3237.0, "date": "2017-03-30", "score": 22.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3230.766, "date": "2017-02-28", "score": 22.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3183.174, "date": "2017-01-30", "score": 22.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3144.2000000000003, "date": "2016-12-30", "score": 22.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Baluch Khoso", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17700.0, "date": "2016-12-09", "score": 40.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3240.0, "date": "2016-11-30", "score": 22.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3171.25, "date": "2016-10-31", "score": 22.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Markvicka Taunia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30690.0, "date": "2016-08-25", "score": 48.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21587.5, "date": "2016-08-19", "score": 33.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Kaplan Myron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34496.0, "date": "2016-08-19", "score": 33.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9980.46, "date": "2016-06-08", "score": 31.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24940.0, "date": "2016-05-25", "score": 33.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Dillione Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39900.0, "date": "2015-09-22", "score": 34.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6246.8, "date": "2015-06-30", "score": 35.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Markvicka Taunia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19240.0, "date": "2015-06-23", "score": 30.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.9, "date": "2015-06-15", "score": 35.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.34, "date": "2015-05-29", "score": 35.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6246.0199999999995, "date": "2015-05-15", "score": 35.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6241.500000000001, "date": "2015-04-15", "score": 35.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.76, "date": "2015-02-27", "score": 35.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.97, "date": "2015-02-13", "score": 35.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.6, "date": "2015-01-30", "score": 36.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.5199999999995, "date": "2014-12-31", "score": 36.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.88, "date": "2014-12-15", "score": 37.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.599999999999, "date": "2014-11-28", "score": 37.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16850.72, "date": "2014-11-14", "score": 33.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.72, "date": "2014-11-14", "score": 37.4, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.88, "date": "2014-10-31", "score": 37.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "TELLEZ CORA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3253.5299999999997, "date": "2014-10-17", "score": 37.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.32, "date": "2014-10-15", "score": 38.1, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6249.12, "date": "2014-09-30", "score": 38.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.34, "date": "2014-09-15", "score": 38.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6250.0, "date": "2014-08-29", "score": 39.2, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6248.6, "date": "2014-08-15", "score": 40.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 12500.0, "date": "2014-07-31", "score": 53.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "MILBY RANDY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4999.56, "date": "2014-06-30", "score": 34.3, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Lefkowitz Steven W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim Chief Financial Ofcr, Director", "amount": 13950.0, "date": "2013-12-16", "score": 37.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Gelbfish Gary A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7719.29, "date": "2011-12-16", "score": 27.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Lefkowitz Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4650.0, "date": "2011-12-16", "score": 29.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Pfaffle Antony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 640.0, "date": "2011-12-15", "score": 19.6, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Lefkowitz James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 372.0, "date": "2011-12-15", "score": 17.1, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "LENZ BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER & SECRETARY", "amount": 4820.0, "date": "2011-12-14", "score": 46.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "HOFER TIMOTHY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 330.0, "date": "2011-12-09", "score": 18.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Houser Mark T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 6490.0, "date": "2010-11-26", "score": 30.8, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Houghton John C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1623.0, "date": "2010-08-18", "score": 30.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Houser Mark T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 7500.0, "date": "2010-08-16", "score": 31.7, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "LENZ BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1540.0, "date": "2010-08-16", "score": 34.9, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "ELLISON RUSSELL H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2010-03-30", "score": 15.0, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "LENZ BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2010-03-30", "score": 22.5, "ref_price": 7.62, "return": -0.02362204724409445}, {"who": "Houghton John C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2010-03-30", "score": 28.1, "ref_price": 7.62, "return": -0.02362204724409445}]}, "price_series": [{"date": "2019-03-26", "close": 7.62, "volume": 764775.0}, {"date": "2019-03-27", "close": 9.27, "volume": 1986585.0}, {"date": "2019-03-28", "close": 9.06, "volume": 1363905.0}, {"date": "2019-03-29", "close": 9.45, "volume": 608655.0}, {"date": "2019-04-01", "close": 10.06, "volume": 755262.0}, {"date": "2019-04-02", "close": 10.57, "volume": 638311.0}, {"date": "2019-04-03", "close": 10.4, "volume": 510422.0}, {"date": "2019-04-04", "close": 9.83, "volume": 659485.0}, {"date": "2019-04-05", "close": 9.95, "volume": 379014.0}, {"date": "2019-04-08", "close": 9.8, "volume": 435560.0}, {"date": "2019-04-09", "close": 9.38, "volume": 537344.0}, {"date": "2019-04-10", "close": 9.67, "volume": 492297.0}, {"date": "2019-04-11", "close": 9.37, "volume": 516901.0}, {"date": "2019-04-12", "close": 9.2, "volume": 505421.0}, {"date": "2019-04-15", "close": 8.53, "volume": 581591.0}, {"date": "2019-04-16", "close": 8.54, "volume": 427407.0}, {"date": "2019-04-17", "close": 8.45, "volume": 292849.0}, {"date": "2019-04-18", "close": 8.29, "volume": 422811.0}, {"date": "2019-04-22", "close": 8.78, "volume": 417095.0}, {"date": "2019-04-23", "close": 8.48, "volume": 454435.0}, {"date": "2019-04-24", "close": 7.98, "volume": 718913.0}, {"date": "2019-04-25", "close": 8.03, "volume": 655798.0}, {"date": "2019-04-26", "close": 7.99, "volume": 465425.0}, {"date": "2019-04-29", "close": 7.96, "volume": 255314.0}, {"date": "2019-04-30", "close": 8.1, "volume": 349163.0}, {"date": "2019-05-01", "close": 7.92, "volume": 205816.0}, {"date": "2019-05-02", "close": 7.92, "volume": 206946.0}, {"date": "2019-05-03", "close": 7.95, "volume": 307410.0}, {"date": "2019-05-06", "close": 7.74, "volume": 336250.0}, {"date": "2019-05-07", "close": 7.53, "volume": 429356.0}, {"date": "2019-05-08", "close": 7.42, "volume": 335340.0}, {"date": "2019-05-09", "close": 7.48, "volume": 222398.0}, {"date": "2019-05-10", "close": 7.36, "volume": 211398.0}, {"date": "2019-05-13", "close": 7.11, "volume": 486761.0}, {"date": "2019-05-14", "close": 6.79, "volume": 622042.0}, {"date": "2019-05-15", "close": 6.66, "volume": 550262.0}, {"date": "2019-05-16", "close": 6.74, "volume": 375727.0}, {"date": "2019-05-17", "close": 7.33, "volume": 661413.0}, {"date": "2019-05-20", "close": 7.07, "volume": 337474.0}, {"date": "2019-05-21", "close": 7.27, "volume": 265175.0}, {"date": "2019-05-22", "close": 7.08, "volume": 167435.0}, {"date": "2019-05-23", "close": 7.0, "volume": 440736.0}, {"date": "2019-05-24", "close": 6.88, "volume": 447032.0}, {"date": "2019-05-28", "close": 7.03, "volume": 266096.0}, {"date": "2019-05-29", "close": 6.77, "volume": 261140.0}, {"date": "2019-05-30", "close": 6.65, "volume": 285503.0}, {"date": "2019-05-31", "close": 6.42, "volume": 475552.0}, {"date": "2019-06-03", "close": 5.93, "volume": 586568.0}, {"date": "2019-06-04", "close": 6.26, "volume": 415095.0}, {"date": "2019-06-05", "close": 6.52, "volume": 422594.0}, {"date": "2019-06-06", "close": 6.38, "volume": 131612.0}, {"date": "2019-06-07", "close": 6.35, "volume": 175704.0}, {"date": "2019-06-10", "close": 7.4, "volume": 691098.0}, {"date": "2019-06-11", "close": 7.83, "volume": 784835.0}, {"date": "2019-06-12", "close": 8.0, "volume": 623172.0}, {"date": "2019-06-13", "close": 7.48, "volume": 368204.0}, {"date": "2019-06-14", "close": 7.15, "volume": 208955.0}, {"date": "2019-06-17", "close": 7.25, "volume": 251989.0}, {"date": "2019-06-18", "close": 7.2, "volume": 209613.0}, {"date": "2019-06-19", "close": 7.6, "volume": 196089.0}, {"date": "2019-06-20", "close": 7.88, "volume": 288752.0}, {"date": "2019-06-21", "close": 7.97, "volume": 177836.0}, {"date": "2019-06-24", "close": 7.77, "volume": 381933.0}, {"date": "2019-06-25", "close": 7.71, "volume": 273100.0}, {"date": "2019-06-26", "close": 7.7, "volume": 172251.0}, {"date": "2019-06-27", "close": 7.54, "volume": 218574.0}, {"date": "2019-06-28", "close": 8.97, "volume": 3468361.0}, {"date": "2019-07-01", "close": 9.12, "volume": 988819.0}, {"date": "2019-07-02", "close": 9.42, "volume": 346750.0}, {"date": "2019-07-03", "close": 9.27, "volume": 288830.0}, {"date": "2019-07-05", "close": 9.19, "volume": 210170.0}, {"date": "2019-07-08", "close": 9.32, "volume": 351034.0}, {"date": "2019-07-09", "close": 9.57, "volume": 842097.0}, {"date": "2019-07-10", "close": 9.33, "volume": 352271.0}, {"date": "2019-07-11", "close": 9.37, "volume": 213902.0}, {"date": "2019-07-12", "close": 8.95, "volume": 348396.0}, {"date": "2019-07-15", "close": 8.58, "volume": 591075.0}, {"date": "2019-07-16", "close": 8.3, "volume": 153756.0}, {"date": "2019-07-17", "close": 8.99, "volume": 598668.0}, {"date": "2019-07-18", "close": 9.03, "volume": 448242.0}, {"date": "2019-07-19", "close": 9.06, "volume": 257916.0}, {"date": "2019-07-22", "close": 9.03, "volume": 199069.0}, {"date": "2019-07-23", "close": 8.86, "volume": 143242.0}, {"date": "2019-07-24", "close": 8.94, "volume": 289631.0}, {"date": "2019-07-25", "close": 8.81, "volume": 105128.0}, {"date": "2019-07-26", "close": 8.9, "volume": 154443.0}, {"date": "2019-07-29", "close": 9.2, "volume": 237869.0}, {"date": "2019-07-30", "close": 9.44, "volume": 399449.0}, {"date": "2019-07-31", "close": 9.69, "volume": 428288.0}, {"date": "2019-08-01", "close": 9.38, "volume": 441435.0}, {"date": "2019-08-02", "close": 9.25, "volume": 223166.0}, {"date": "2019-08-05", "close": 8.53, "volume": 429461.0}, {"date": "2019-08-06", "close": 8.76, "volume": 183307.0}, {"date": "2019-08-07", "close": 8.55, "volume": 170876.0}, {"date": "2019-08-08", "close": 8.39, "volume": 463158.0}, {"date": "2019-08-09", "close": 8.2, "volume": 171455.0}, {"date": "2019-08-12", "close": 8.16, "volume": 216262.0}, {"date": "2019-08-13", "close": 8.2, "volume": 252192.0}, {"date": "2019-08-14", "close": 7.93, "volume": 357723.0}, {"date": "2019-08-15", "close": 7.92, "volume": 272168.0}, {"date": "2019-08-16", "close": 8.11, "volume": 252866.0}, {"date": "2019-08-19", "close": 8.34, "volume": 262711.0}, {"date": "2019-08-20", "close": 8.29, "volume": 157157.0}, {"date": "2019-08-21", "close": 8.2, "volume": 606554.0}, {"date": "2019-08-22", "close": 8.14, "volume": 131344.0}, {"date": "2019-08-23", "close": 7.94, "volume": 215161.0}, {"date": "2019-08-26", "close": 7.76, "volume": 136806.0}, {"date": "2019-08-27", "close": 7.69, "volume": 285517.0}, {"date": "2019-08-28", "close": 7.74, "volume": 137470.0}, {"date": "2019-08-29", "close": 7.7, "volume": 126752.0}, {"date": "2019-08-30", "close": 7.68, "volume": 97391.0}, {"date": "2019-09-03", "close": 7.63, "volume": 136894.0}, {"date": "2019-09-04", "close": 7.69, "volume": 103359.0}, {"date": "2019-09-05", "close": 7.93, "volume": 126135.0}, {"date": "2019-09-06", "close": 8.29, "volume": 202856.0}, {"date": "2019-09-09", "close": 8.25, "volume": 186357.0}, {"date": "2019-09-10", "close": 8.02, "volume": 201984.0}, {"date": "2019-09-11", "close": 7.85, "volume": 214737.0}, {"date": "2019-09-12", "close": 7.87, "volume": 95668.0}, {"date": "2019-09-13", "close": 8.04, "volume": 96041.0}, {"date": "2019-09-16", "close": 8.25, "volume": 138441.0}, {"date": "2019-09-17", "close": 8.4, "volume": 207080.0}, {"date": "2019-09-18", "close": 8.54, "volume": 156212.0}, {"date": "2019-09-19", "close": 8.38, "volume": 139062.0}, {"date": "2019-09-20", "close": 8.41, "volume": 202681.0}, {"date": "2019-09-23", "close": 8.03, "volume": 170350.0}, {"date": "2019-09-24", "close": 7.59, "volume": 260872.0}, {"date": "2019-09-25", "close": 7.47, "volume": 329463.0}, {"date": "2019-09-26", "close": 6.82, "volume": 503106.0}, {"date": "2019-09-27", "close": 6.68, "volume": 518227.0}, {"date": "2019-09-30", "close": 6.38, "volume": 287286.0}, {"date": "2019-10-01", "close": 6.08, "volume": 417321.0}, {"date": "2019-10-02", "close": 6.23, "volume": 417550.0}, {"date": "2019-10-03", "close": 6.15, "volume": 163160.0}, {"date": "2019-10-04", "close": 6.26, "volume": 237290.0}, {"date": "2019-10-07", "close": 5.92, "volume": 328814.0}, {"date": "2019-10-08", "close": 5.33, "volume": 627451.0}, {"date": "2019-10-09", "close": 4.96, "volume": 1115114.0}, {"date": "2019-10-10", "close": 5.11, "volume": 419163.0}, {"date": "2019-10-11", "close": 5.21, "volume": 192671.0}, {"date": "2019-10-14", "close": 5.3, "volume": 152224.0}, {"date": "2019-10-15", "close": 5.64, "volume": 206299.0}, {"date": "2019-10-16", "close": 6.03, "volume": 836266.0}, {"date": "2019-10-17", "close": 6.22, "volume": 435774.0}, {"date": "2019-10-18", "close": 6.09, "volume": 179333.0}, {"date": "2019-10-21", "close": 6.27, "volume": 117319.0}, {"date": "2019-10-22", "close": 6.13, "volume": 119376.0}, {"date": "2019-10-23", "close": 6.14, "volume": 77031.0}, {"date": "2019-10-24", "close": 6.05, "volume": 213664.0}, {"date": "2019-10-25", "close": 5.73, "volume": 137030.0}, {"date": "2019-10-28", "close": 5.66, "volume": 93705.0}, {"date": "2019-10-29", "close": 5.77, "volume": 175189.0}, {"date": "2019-10-30", "close": 5.74, "volume": 402520.0}, {"date": "2019-10-31", "close": 5.58, "volume": 199939.0}, {"date": "2019-11-01", "close": 5.8, "volume": 132040.0}, {"date": "2019-11-04", "close": 5.7, "volume": 132850.0}, {"date": "2019-11-05", "close": 5.64, "volume": 144975.0}, {"date": "2019-11-06", "close": 5.45, "volume": 287759.0}, {"date": "2019-11-07", "close": 5.49, "volume": 112381.0}, {"date": "2019-11-08", "close": 5.28, "volume": 302608.0}, {"date": "2019-11-11", "close": 5.45, "volume": 231449.0}, {"date": "2019-11-12", "close": 5.27, "volume": 311005.0}, {"date": "2019-11-13", "close": 5.24, "volume": 217242.0}, {"date": "2019-11-14", "close": 5.12, "volume": 282603.0}, {"date": "2019-11-15", "close": 5.56, "volume": 258606.0}, {"date": "2019-11-18", "close": 6.74, "volume": 802858.0}, {"date": "2019-11-19", "close": 6.72, "volume": 434856.0}, {"date": "2019-11-20", "close": 6.43, "volume": 310864.0}, {"date": "2019-11-21", "close": 6.29, "volume": 195282.0}, {"date": "2019-11-22", "close": 6.12, "volume": 152035.0}, {"date": "2019-11-25", "close": 6.1, "volume": 126386.0}, {"date": "2019-11-26", "close": 5.87, "volume": 176993.0}, {"date": "2019-11-27", "close": 5.91, "volume": 155411.0}, {"date": "2019-11-29", "close": 6.13, "volume": 139805.0}, {"date": "2019-12-02", "close": 6.26, "volume": 209756.0}, {"date": "2019-12-03", "close": 6.03, "volume": 181227.0}, {"date": "2019-12-04", "close": 6.06, "volume": 166968.0}, {"date": "2019-12-05", "close": 6.13, "volume": 171953.0}, {"date": "2019-12-06", "close": 6.15, "volume": 173942.0}, {"date": "2019-12-09", "close": 6.19, "volume": 138222.0}, {"date": "2019-12-10", "close": 6.23, "volume": 107062.0}, {"date": "2019-12-11", "close": 6.15, "volume": 159596.0}, {"date": "2019-12-12", "close": 6.44, "volume": 236626.0}, {"date": "2019-12-13", "close": 6.59, "volume": 203088.0}, {"date": "2019-12-16", "close": 6.45, "volume": 141935.0}, {"date": "2019-12-17", "close": 6.55, "volume": 239690.0}, {"date": "2019-12-18", "close": 7.6, "volume": 1265271.0}, {"date": "2019-12-19", "close": 7.75, "volume": 342656.0}, {"date": "2019-12-20", "close": 7.46, "volume": 556520.0}, {"date": "2019-12-23", "close": 7.4, "volume": 270220.0}, {"date": "2019-12-24", "close": 7.18, "volume": 223098.0}, {"date": "2019-12-26", "close": 7.28, "volume": 258503.0}, {"date": "2019-12-27", "close": 7.14, "volume": 358060.0}, {"date": "2019-12-30", "close": 6.86, "volume": 252169.0}, {"date": "2019-12-31", "close": 7.28, "volume": 350194.0}, {"date": "2020-01-02", "close": 7.06, "volume": 199598.0}, {"date": "2020-01-03", "close": 7.03, "volume": 173803.0}, {"date": "2020-01-06", "close": 6.97, "volume": 315722.0}, {"date": "2020-01-07", "close": 6.7, "volume": 282657.0}, {"date": "2020-01-08", "close": 6.65, "volume": 467427.0}, {"date": "2020-01-09", "close": 6.7, "volume": 178284.0}, {"date": "2020-01-10", "close": 6.6, "volume": 161091.0}, {"date": "2020-01-13", "close": 6.8, "volume": 140096.0}, {"date": "2020-01-14", "close": 6.69, "volume": 175491.0}, {"date": "2020-01-15", "close": 6.94, "volume": 201100.0}, {"date": "2020-01-16", "close": 7.0, "volume": 320640.0}, {"date": "2020-01-17", "close": 7.02, "volume": 247198.0}, {"date": "2020-01-21", "close": 7.08, "volume": 212654.0}, {"date": "2020-01-22", "close": 6.84, "volume": 237122.0}, {"date": "2020-01-23", "close": 6.66, "volume": 185766.0}, {"date": "2020-01-24", "close": 6.81, "volume": 170501.0}, {"date": "2020-01-27", "close": 6.84, "volume": 213439.0}, {"date": "2020-01-28", "close": 6.78, "volume": 138164.0}, {"date": "2020-01-29", "close": 6.71, "volume": 138291.0}, {"date": "2020-01-30", "close": 6.69, "volume": 174798.0}, {"date": "2020-01-31", "close": 6.35, "volume": 240147.0}, {"date": "2020-02-03", "close": 6.83, "volume": 431208.0}, {"date": "2020-02-04", "close": 6.64, "volume": 245513.0}, {"date": "2020-02-05", "close": 6.68, "volume": 130122.0}, {"date": "2020-02-06", "close": 6.63, "volume": 154114.0}, {"date": "2020-02-07", "close": 6.37, "volume": 220443.0}, {"date": "2020-02-10", "close": 6.44, "volume": 89908.0}, {"date": "2020-02-11", "close": 6.38, "volume": 96585.0}, {"date": "2020-02-12", "close": 6.13, "volume": 165739.0}, {"date": "2020-02-13", "close": 6.18, "volume": 186299.0}, {"date": "2020-02-14", "close": 6.3, "volume": 144554.0}, {"date": "2020-02-18", "close": 6.24, "volume": 135326.0}, {"date": "2020-02-19", "close": 6.48, "volume": 154642.0}, {"date": "2020-02-20", "close": 6.48, "volume": 144979.0}, {"date": "2020-02-21", "close": 6.39, "volume": 220474.0}, {"date": "2020-02-24", "close": 6.07, "volume": 232372.0}, {"date": "2020-02-25", "close": 5.63, "volume": 383126.0}, {"date": "2020-02-26", "close": 5.6, "volume": 204052.0}, {"date": "2020-02-27", "close": 5.2, "volume": 637128.0}, {"date": "2020-02-28", "close": 5.2, "volume": 448392.0}, {"date": "2020-03-02", "close": 5.62, "volume": 228479.0}, {"date": "2020-03-03", "close": 5.31, "volume": 239434.0}, {"date": "2020-03-04", "close": 6.0, "volume": 321252.0}, {"date": "2020-03-05", "close": 5.41, "volume": 259411.0}, {"date": "2020-03-06", "close": 5.83, "volume": 258740.0}, {"date": "2020-03-09", "close": 5.43, "volume": 289247.0}, {"date": "2020-03-10", "close": 5.67, "volume": 360610.0}, {"date": "2020-03-11", "close": 5.02, "volume": 352675.0}, {"date": "2020-03-12", "close": 3.86, "volume": 987303.0}, {"date": "2020-03-13", "close": 3.96, "volume": 490632.0}, {"date": "2020-03-16", "close": 3.01, "volume": 513912.0}, {"date": "2020-03-17", "close": 3.07, "volume": 843700.0}, {"date": "2020-03-18", "close": 2.35, "volume": 544779.0}, {"date": "2020-03-19", "close": 2.5, "volume": 375863.0}, {"date": "2020-03-20", "close": 2.72, "volume": 476583.0}, {"date": "2020-03-23", "close": 2.77, "volume": 272615.0}, {"date": "2020-03-24", "close": 3.08, "volume": 322828.0}, {"date": "2020-03-25", "close": 3.24, "volume": 295642.0}, {"date": "2020-03-26", "close": 3.84, "volume": 247759.0}, {"date": "2020-03-27", "close": 3.6, "volume": 207046.0}, {"date": "2020-03-30", "close": 3.56, "volume": 213244.0}, {"date": "2020-03-31", "close": 3.59, "volume": 287569.0}, {"date": "2020-04-01", "close": 3.16, "volume": 197371.0}, {"date": "2020-04-02", "close": 3.08, "volume": 242573.0}, {"date": "2020-04-03", "close": 3.19, "volume": 221420.0}, {"date": "2020-04-06", "close": 3.38, "volume": 145014.0}, {"date": "2020-04-07", "close": 3.22, "volume": 187679.0}, {"date": "2020-04-08", "close": 3.32, "volume": 252776.0}, {"date": "2020-04-09", "close": 3.57, "volume": 189508.0}, {"date": "2020-04-13", "close": 3.57, "volume": 128694.0}, {"date": "2020-04-14", "close": 3.92, "volume": 207591.0}, {"date": "2020-04-15", "close": 3.81, "volume": 200197.0}, {"date": "2020-04-16", "close": 3.81, "volume": 157863.0}, {"date": "2020-04-17", "close": 3.99, "volume": 185956.0}, {"date": "2020-04-20", "close": 4.18, "volume": 220551.0}, {"date": "2020-04-21", "close": 4.04, "volume": 224351.0}, {"date": "2020-04-22", "close": 4.15, "volume": 119082.0}, {"date": "2020-04-23", "close": 4.06, "volume": 108134.0}, {"date": "2020-04-24", "close": 4.36, "volume": 158344.0}, {"date": "2020-04-27", "close": 4.58, "volume": 185774.0}, {"date": "2020-04-28", "close": 4.25, "volume": 218747.0}, {"date": "2020-04-29", "close": 4.37, "volume": 301119.0}, {"date": "2020-04-30", "close": 4.15, "volume": 160437.0}, {"date": "2020-05-01", "close": 3.71, "volume": 273226.0}, {"date": "2020-05-04", "close": 4.15, "volume": 174342.0}, {"date": "2020-05-05", "close": 4.16, "volume": 173423.0}, {"date": "2020-05-06", "close": 3.92, "volume": 202555.0}, {"date": "2020-05-07", "close": 3.88, "volume": 191946.0}, {"date": "2020-05-08", "close": 4.06, "volume": 162481.0}, {"date": "2020-05-11", "close": 4.08, "volume": 222766.0}, {"date": "2020-05-12", "close": 3.78, "volume": 293708.0}, {"date": "2020-05-13", "close": 3.96, "volume": 338863.0}, {"date": "2020-05-14", "close": 3.78, "volume": 196876.0}, {"date": "2020-05-15", "close": 3.95, "volume": 171161.0}, {"date": "2020-05-18", "close": 4.14, "volume": 267164.0}, {"date": "2020-05-19", "close": 4.04, "volume": 232460.0}, {"date": "2020-05-20", "close": 4.13, "volume": 129394.0}, {"date": "2020-05-21", "close": 4.31, "volume": 207600.0}, {"date": "2020-05-22", "close": 4.38, "volume": 75434.0}, {"date": "2020-05-26", "close": 4.76, "volume": 209308.0}, {"date": "2020-05-27", "close": 4.86, "volume": 145212.0}, {"date": "2020-05-28", "close": 4.61, "volume": 164817.0}, {"date": "2020-05-29", "close": 4.42, "volume": 145523.0}, {"date": "2020-06-01", "close": 4.6, "volume": 143464.0}, {"date": "2020-06-02", "close": 4.66, "volume": 111805.0}, {"date": "2020-06-03", "close": 5.47, "volume": 361326.0}, {"date": "2020-06-04", "close": 5.13, "volume": 185004.0}, {"date": "2020-06-05", "close": 5.84, "volume": 396387.0}, {"date": "2020-06-08", "close": 5.87, "volume": 215033.0}, {"date": "2020-06-09", "close": 6.0, "volume": 188456.0}, {"date": "2020-06-10", "close": 6.26, "volume": 372574.0}, {"date": "2020-06-11", "close": 5.51, "volume": 335677.0}, {"date": "2020-06-12", "close": 5.73, "volume": 199548.0}, {"date": "2020-06-15", "close": 5.94, "volume": 166666.0}, {"date": "2020-06-16", "close": 5.98, "volume": 117271.0}, {"date": "2020-06-17", "close": 5.82, "volume": 106599.0}, {"date": "2020-06-18", "close": 6.01, "volume": 159170.0}, {"date": "2020-06-19", "close": 6.25, "volume": 381817.0}, {"date": "2020-06-22", "close": 6.46, "volume": 234618.0}, {"date": "2020-06-23", "close": 6.56, "volume": 199960.0}, {"date": "2020-06-24", "close": 6.05, "volume": 315155.0}, {"date": "2020-06-25", "close": 6.1, "volume": 139280.0}, {"date": "2020-06-26", "close": 5.71, "volume": 421359.0}, {"date": "2020-06-29", "close": 6.17, "volume": 312232.0}, {"date": "2020-06-30", "close": 6.3, "volume": 172576.0}, {"date": "2020-07-01", "close": 6.08, "volume": 307500.0}, {"date": "2020-07-02", "close": 6.15, "volume": 304563.0}, {"date": "2020-07-06", "close": 6.15, "volume": 361878.0}, {"date": "2020-07-07", "close": 5.72, "volume": 375396.0}, {"date": "2020-07-08", "close": 6.15, "volume": 1315945.0}, {"date": "2020-07-09", "close": 6.13, "volume": 414777.0}, {"date": "2020-07-10", "close": 6.14, "volume": 335606.0}, {"date": "2020-07-13", "close": 5.88, "volume": 283119.0}, {"date": "2020-07-14", "close": 5.78, "volume": 423100.0}, {"date": "2020-07-15", "close": 5.8, "volume": 280298.0}, {"date": "2020-07-16", "close": 5.66, "volume": 121683.0}, {"date": "2020-07-17", "close": 5.74, "volume": 111838.0}, {"date": "2020-07-20", "close": 5.7, "volume": 239982.0}, {"date": "2020-07-21", "close": 5.98, "volume": 172036.0}, {"date": "2020-07-22", "close": 5.83, "volume": 202159.0}, {"date": "2020-07-23", "close": 5.84, "volume": 154546.0}, {"date": "2020-07-24", "close": 5.84, "volume": 135073.0}, {"date": "2020-07-27", "close": 6.0, "volume": 301236.0}, {"date": "2020-07-28", "close": 4.73, "volume": 3178862.0}, {"date": "2020-07-29", "close": 4.69, "volume": 359086.0}, {"date": "2020-07-30", "close": 4.59, "volume": 408782.0}, {"date": "2020-07-31", "close": 4.45, "volume": 418332.0}, {"date": "2020-08-03", "close": 4.19, "volume": 625980.0}, {"date": "2020-08-04", "close": 4.24, "volume": 381028.0}, {"date": "2020-08-05", "close": 4.34, "volume": 277813.0}, {"date": "2020-08-06", "close": 4.38, "volume": 215236.0}, {"date": "2020-08-07", "close": 4.12, "volume": 930382.0}, {"date": "2020-08-10", "close": 4.25, "volume": 697431.0}, {"date": "2020-08-11", "close": 4.1, "volume": 418149.0}, {"date": "2020-08-12", "close": 3.96, "volume": 574636.0}, {"date": "2020-08-13", "close": 4.17, "volume": 316121.0}, {"date": "2020-08-14", "close": 4.35, "volume": 298671.0}, {"date": "2020-08-17", "close": 4.41, "volume": 227803.0}, {"date": "2020-08-18", "close": 4.84, "volume": 726179.0}, {"date": "2020-08-19", "close": 4.93, "volume": 507682.0}, {"date": "2020-08-20", "close": 4.56, "volume": 283926.0}, {"date": "2020-08-21", "close": 5.05, "volume": 939503.0}, {"date": "2020-08-24", "close": 4.75, "volume": 794112.0}, {"date": "2020-08-25", "close": 4.83, "volume": 322428.0}, {"date": "2020-08-26", "close": 4.74, "volume": 260827.0}, {"date": "2020-08-27", "close": 4.7, "volume": 192255.0}, {"date": "2020-08-28", "close": 4.83, "volume": 334999.0}, {"date": "2020-08-31", "close": 4.67, "volume": 1539207.0}, {"date": "2020-09-01", "close": 4.47, "volume": 761240.0}, {"date": "2020-09-02", "close": 4.28, "volume": 417731.0}, {"date": "2020-09-03", "close": 4.06, "volume": 465022.0}, {"date": "2020-09-04", "close": 4.0, "volume": 485202.0}, {"date": "2020-09-08", "close": 4.4, "volume": 433296.0}, {"date": "2020-09-09", "close": 4.53, "volume": 710938.0}, {"date": "2020-09-10", "close": 4.5, "volume": 283115.0}, {"date": "2020-09-11", "close": 4.45, "volume": 98868.0}, {"date": "2020-09-14", "close": 4.67, "volume": 190327.0}, {"date": "2020-09-15", "close": 4.57, "volume": 218633.0}, {"date": "2020-09-16", "close": 4.58, "volume": 139866.0}, {"date": "2020-09-17", "close": 4.71, "volume": 352484.0}, {"date": "2020-09-18", "close": 4.61, "volume": 679249.0}, {"date": "2020-09-21", "close": 5.72, "volume": 5170878.0}, {"date": "2020-09-22", "close": 5.41, "volume": 751749.0}, {"date": "2020-09-23", "close": 5.28, "volume": 749387.0}, {"date": "2020-09-24", "close": 5.23, "volume": 225210.0}, {"date": "2020-09-25", "close": 5.2, "volume": 257236.0}, {"date": "2020-09-28", "close": 5.38, "volume": 331312.0}, {"date": "2020-09-29", "close": 5.9, "volume": 901908.0}, {"date": "2020-09-30", "close": 6.03, "volume": 499802.0}, {"date": "2020-10-01", "close": 6.01, "volume": 495266.0}, {"date": "2020-10-02", "close": 5.85, "volume": 463491.0}, {"date": "2020-10-05", "close": 5.97, "volume": 184742.0}, {"date": "2020-10-06", "close": 5.91, "volume": 441124.0}, {"date": "2020-10-07", "close": 6.05, "volume": 300769.0}, {"date": "2020-10-08", "close": 6.04, "volume": 384298.0}, {"date": "2020-10-09", "close": 6.04, "volume": 228892.0}, {"date": "2020-10-12", "close": 5.92, "volume": 272489.0}, {"date": "2020-10-13", "close": 5.93, "volume": 157813.0}, {"date": "2020-10-14", "close": 5.87, "volume": 172398.0}, {"date": "2020-10-15", "close": 5.9, "volume": 251599.0}, {"date": "2020-10-16", "close": 5.79, "volume": 135320.0}, {"date": "2020-10-19", "close": 5.78, "volume": 197089.0}, {"date": "2020-10-20", "close": 5.72, "volume": 98963.0}, {"date": "2020-10-21", "close": 5.6, "volume": 147661.0}, {"date": "2020-10-22", "close": 5.67, "volume": 120874.0}, {"date": "2020-10-23", "close": 5.85, "volume": 137880.0}, {"date": "2020-10-26", "close": 5.66, "volume": 177861.0}, {"date": "2020-10-27", "close": 5.42, "volume": 176332.0}, {"date": "2020-10-28", "close": 5.11, "volume": 293135.0}, {"date": "2020-10-29", "close": 5.11, "volume": 290307.0}, {"date": "2020-10-30", "close": 5.05, "volume": 223966.0}, {"date": "2020-11-02", "close": 5.0, "volume": 185334.0}, {"date": "2020-11-03", "close": 5.41, "volume": 234796.0}, {"date": "2020-11-04", "close": 5.28, "volume": 239734.0}, {"date": "2020-11-05", "close": 5.38, "volume": 137051.0}, {"date": "2020-11-06", "close": 5.23, "volume": 212735.0}, {"date": "2020-11-09", "close": 5.47, "volume": 229970.0}, {"date": "2020-11-10", "close": 5.58, "volume": 125804.0}, {"date": "2020-11-11", "close": 5.73, "volume": 112469.0}, {"date": "2020-11-12", "close": 5.72, "volume": 156821.0}, {"date": "2020-11-13", "close": 5.69, "volume": 198929.0}, {"date": "2020-11-16", "close": 5.79, "volume": 182963.0}, {"date": "2020-11-17", "close": 6.02, "volume": 468132.0}, {"date": "2020-11-18", "close": 6.5, "volume": 893371.0}, {"date": "2020-11-19", "close": 6.82, "volume": 420010.0}, {"date": "2020-11-20", "close": 7.25, "volume": 504510.0}, {"date": "2020-11-23", "close": 7.36, "volume": 463657.0}, {"date": "2020-11-24", "close": 7.93, "volume": 392452.0}, {"date": "2020-11-25", "close": 9.15, "volume": 942744.0}, {"date": "2020-11-27", "close": 8.96, "volume": 536497.0}, {"date": "2020-11-30", "close": 9.0, "volume": 447028.0}, {"date": "2020-12-01", "close": 8.65, "volume": 585605.0}, {"date": "2020-12-02", "close": 8.6, "volume": 259912.0}, {"date": "2020-12-03", "close": 8.55, "volume": 272141.0}, {"date": "2020-12-04", "close": 8.5, "volume": 210697.0}, {"date": "2020-12-07", "close": 8.3, "volume": 371021.0}, {"date": "2020-12-08", "close": 8.5, "volume": 229641.0}, {"date": "2020-12-09", "close": 8.39, "volume": 362670.0}, {"date": "2020-12-10", "close": 8.5, "volume": 174893.0}, {"date": "2020-12-11", "close": 8.25, "volume": 272541.0}, {"date": "2020-12-14", "close": 8.08, "volume": 328762.0}, {"date": "2020-12-15", "close": 8.16, "volume": 228726.0}, {"date": "2020-12-16", "close": 7.98, "volume": 131532.0}, {"date": "2020-12-17", "close": 8.38, "volume": 323679.0}, {"date": "2020-12-18", "close": 7.98, "volume": 393678.0}, {"date": "2020-12-21", "close": 8.3, "volume": 259229.0}, {"date": "2020-12-22", "close": 8.41, "volume": 225010.0}, {"date": "2020-12-23", "close": 8.46, "volume": 249468.0}, {"date": "2020-12-24", "close": 7.87, "volume": 2793583.0}, {"date": "2020-12-28", "close": 7.45, "volume": 448936.0}, {"date": "2020-12-29", "close": 7.46, "volume": 354269.0}, {"date": "2020-12-30", "close": 7.39, "volume": 331670.0}, {"date": "2020-12-31", "close": 7.43, "volume": 317235.0}, {"date": "2021-01-04", "close": 7.38, "volume": 237617.0}, {"date": "2021-01-05", "close": 7.66, "volume": 365225.0}, {"date": "2021-01-06", "close": 7.94, "volume": 286790.0}, {"date": "2021-01-07", "close": 8.14, "volume": 211270.0}, {"date": "2021-01-08", "close": 8.78, "volume": 1204195.0}, {"date": "2021-01-11", "close": 8.32, "volume": 547144.0}, {"date": "2021-01-12", "close": 8.75, "volume": 343052.0}, {"date": "2021-01-13", "close": 8.63, "volume": 240390.0}, {"date": "2021-01-14", "close": 8.9, "volume": 583013.0}, {"date": "2021-01-15", "close": 8.84, "volume": 282302.0}, {"date": "2021-01-19", "close": 8.99, "volume": 359199.0}, {"date": "2021-01-20", "close": 8.84, "volume": 380936.0}, {"date": "2021-01-21", "close": 8.63, "volume": 425189.0}, {"date": "2021-01-22", "close": 8.64, "volume": 638983.0}, {"date": "2021-01-25", "close": 8.51, "volume": 600169.0}, {"date": "2021-01-26", "close": 8.9, "volume": 649978.0}, {"date": "2021-01-27", "close": 8.76, "volume": 476634.0}, {"date": "2021-01-28", "close": 8.74, "volume": 464739.0}, {"date": "2021-01-29", "close": 8.75, "volume": 442662.0}, {"date": "2021-02-01", "close": 8.9, "volume": 1455991.0}, {"date": "2021-02-02", "close": 11.72, "volume": 4440469.0}, {"date": "2021-02-03", "close": 14.44, "volume": 4507008.0}, {"date": "2021-02-04", "close": 16.54, "volume": 2925357.0}, {"date": "2021-02-05", "close": 14.96, "volume": 3359812.0}, {"date": "2021-02-08", "close": 14.91, "volume": 1365999.0}, {"date": "2021-02-09", "close": 14.1, "volume": 856222.0}, {"date": "2021-02-10", "close": 14.07, "volume": 745271.0}, {"date": "2021-02-11", "close": 13.3, "volume": 705393.0}, {"date": "2021-02-12", "close": 13.74, "volume": 574225.0}, {"date": "2021-02-16", "close": 13.99, "volume": 938051.0}, {"date": "2021-02-17", "close": 14.34, "volume": 1469678.0}, {"date": "2021-02-18", "close": 16.25, "volume": 2594190.0}, {"date": "2021-02-19", "close": 17.58, "volume": 2893334.0}, {"date": "2021-02-22", "close": 17.12, "volume": 1380735.0}, {"date": "2021-02-23", "close": 16.48, "volume": 1512107.0}, {"date": "2021-02-24", "close": 16.53, "volume": 900417.0}, {"date": "2021-02-25", "close": 15.78, "volume": 1126604.0}, {"date": "2021-02-26", "close": 15.0, "volume": 1215462.0}, {"date": "2021-03-01", "close": 9.02, "volume": 10830430.0}, {"date": "2021-03-02", "close": 7.62, "volume": 4125666.0}, {"date": "2021-03-03", "close": 6.84, "volume": 2423093.0}, {"date": "2021-03-04", "close": 7.09, "volume": 1825909.0}, {"date": "2021-03-05", "close": 7.37, "volume": 1848883.0}, {"date": "2021-03-08", "close": 6.85, "volume": 929936.0}, {"date": "2021-03-09", "close": 7.69, "volume": 1737319.0}, {"date": "2021-03-10", "close": 8.23, "volume": 1507528.0}, {"date": "2021-03-11", "close": 9.51, "volume": 2222684.0}, {"date": "2021-03-12", "close": 9.31, "volume": 824605.0}, {"date": "2021-03-15", "close": 9.27, "volume": 862844.0}, {"date": "2021-03-16", "close": 9.27, "volume": 487727.0}, {"date": "2021-03-17", "close": 9.63, "volume": 436442.0}, {"date": "2021-03-18", "close": 9.59, "volume": 575112.0}, {"date": "2021-03-19", "close": 9.95, "volume": 1095079.0}, {"date": "2021-03-22", "close": 9.63, "volume": 708980.0}, {"date": "2021-03-23", "close": 9.35, "volume": 399731.0}, {"date": "2021-03-24", "close": 8.7, "volume": 508826.0}, {"date": "2021-03-25", "close": 9.17, "volume": 665738.0}, {"date": "2021-03-26", "close": 8.55, "volume": 702023.0}, {"date": "2021-03-29", "close": 8.69, "volume": 353372.0}, {"date": "2021-03-30", "close": 8.99, "volume": 461124.0}, {"date": "2021-03-31", "close": 9.99, "volume": 1006680.0}, {"date": "2021-04-01", "close": 10.09, "volume": 500421.0}, {"date": "2021-04-05", "close": 9.8, "volume": 385398.0}, {"date": "2021-04-06", "close": 9.42, "volume": 427237.0}, {"date": "2021-04-07", "close": 9.77, "volume": 557671.0}, {"date": "2021-04-08", "close": 9.8, "volume": 353586.0}, {"date": "2021-04-09", "close": 9.5, "volume": 254970.0}, {"date": "2021-04-12", "close": 9.37, "volume": 362729.0}, {"date": "2021-04-13", "close": 9.37, "volume": 227406.0}, {"date": "2021-04-14", "close": 7.93, "volume": 1907523.0}, {"date": "2021-04-15", "close": 7.65, "volume": 835896.0}, {"date": "2021-04-16", "close": 7.82, "volume": 771326.0}, {"date": "2021-04-19", "close": 7.54, "volume": 403323.0}, {"date": "2021-04-20", "close": 7.51, "volume": 358399.0}, {"date": "2021-04-21", "close": 7.93, "volume": 398455.0}, {"date": "2021-04-22", "close": 8.06, "volume": 290612.0}, {"date": "2021-04-23", "close": 8.28, "volume": 240826.0}, {"date": "2021-04-26", "close": 8.59, "volume": 272512.0}, {"date": "2021-04-27", "close": 8.39, "volume": 246361.0}, {"date": "2021-04-28", "close": 8.76, "volume": 274974.0}, {"date": "2021-04-29", "close": 8.57, "volume": 295486.0}, {"date": "2021-04-30", "close": 8.64, "volume": 196331.0}, {"date": "2021-05-03", "close": 8.5, "volume": 220680.0}, {"date": "2021-05-04", "close": 8.54, "volume": 224690.0}, {"date": "2021-05-05", "close": 8.38, "volume": 184603.0}, {"date": "2021-05-06", "close": 8.03, "volume": 250526.0}, {"date": "2021-05-07", "close": 8.51, "volume": 245644.0}, {"date": "2021-05-10", "close": 8.15, "volume": 294496.0}, {"date": "2021-05-11", "close": 8.21, "volume": 176245.0}, {"date": "2021-05-12", "close": 7.87, "volume": 260025.0}, {"date": "2021-05-13", "close": 7.56, "volume": 1069748.0}, {"date": "2021-05-14", "close": 6.05, "volume": 3115128.0}, {"date": "2021-05-17", "close": 6.22, "volume": 675567.0}, {"date": "2021-05-18", "close": 6.54, "volume": 457774.0}, {"date": "2021-05-19", "close": 6.69, "volume": 313149.0}, {"date": "2021-05-20", "close": 6.75, "volume": 610888.0}, {"date": "2021-05-21", "close": 6.87, "volume": 250661.0}, {"date": "2021-05-24", "close": 6.93, "volume": 251426.0}, {"date": "2021-05-25", "close": 6.88, "volume": 189091.0}, {"date": "2021-05-26", "close": 7.15, "volume": 219417.0}, {"date": "2021-05-27", "close": 7.33, "volume": 285997.0}, {"date": "2021-05-28", "close": 7.23, "volume": 148004.0}, {"date": "2021-06-01", "close": 7.31, "volume": 336671.0}, {"date": "2021-06-02", "close": 7.39, "volume": 226144.0}, {"date": "2021-06-03", "close": 7.29, "volume": 163987.0}, {"date": "2021-06-04", "close": 7.45, "volume": 265455.0}, {"date": "2021-06-07", "close": 7.78, "volume": 489094.0}, {"date": "2021-06-08", "close": 8.02, "volume": 415534.0}, {"date": "2021-06-09", "close": 8.07, "volume": 305557.0}, {"date": "2021-06-10", "close": 8.11, "volume": 308908.0}, {"date": "2021-06-11", "close": 8.23, "volume": 140156.0}, {"date": "2021-06-14", "close": 8.25, "volume": 179265.0}, {"date": "2021-06-15", "close": 7.99, "volume": 313942.0}, {"date": "2021-06-16", "close": 8.14, "volume": 217776.0}, {"date": "2021-06-17", "close": 7.85, "volume": 321859.0}, {"date": "2021-06-18", "close": 7.7, "volume": 444343.0}, {"date": "2021-06-21", "close": 7.63, "volume": 396945.0}, {"date": "2021-06-22", "close": 7.6, "volume": 385560.0}, {"date": "2021-06-23", "close": 7.9, "volume": 289253.0}, {"date": "2021-06-24", "close": 7.85, "volume": 239301.0}, {"date": "2021-06-25", "close": 7.91, "volume": 1701615.0}, {"date": "2021-06-28", "close": 7.56, "volume": 240888.0}, {"date": "2021-06-29", "close": 7.15, "volume": 248799.0}, {"date": "2021-06-30", "close": 6.86, "volume": 601172.0}, {"date": "2021-07-01", "close": 7.11, "volume": 201026.0}, {"date": "2021-07-02", "close": 6.94, "volume": 193155.0}, {"date": "2021-07-06", "close": 6.67, "volume": 465196.0}, {"date": "2021-07-07", "close": 6.52, "volume": 464540.0}, {"date": "2021-07-08", "close": 6.9, "volume": 293932.0}, {"date": "2021-07-09", "close": 6.99, "volume": 177094.0}, {"date": "2021-07-12", "close": 6.89, "volume": 88293.0}, {"date": "2021-07-13", "close": 6.66, "volume": 126100.0}, {"date": "2021-07-14", "close": 6.46, "volume": 193433.0}, {"date": "2021-07-15", "close": 6.62, "volume": 186895.0}, {"date": "2021-07-16", "close": 6.26, "volume": 246817.0}, {"date": "2021-07-19", "close": 6.3, "volume": 312623.0}, {"date": "2021-07-20", "close": 6.43, "volume": 244432.0}, {"date": "2021-07-21", "close": 6.62, "volume": 206590.0}, {"date": "2021-07-22", "close": 6.42, "volume": 84894.0}, {"date": "2021-07-23", "close": 6.14, "volume": 296285.0}, {"date": "2021-07-26", "close": 6.08, "volume": 333824.0}, {"date": "2021-07-27", "close": 6.1, "volume": 190399.0}, {"date": "2021-07-28", "close": 6.25, "volume": 206546.0}, {"date": "2021-07-29", "close": 5.97, "volume": 136289.0}, {"date": "2021-07-30", "close": 5.81, "volume": 180175.0}, {"date": "2021-08-02", "close": 6.01, "volume": 122839.0}, {"date": "2021-08-03", "close": 5.9, "volume": 183975.0}, {"date": "2021-08-04", "close": 5.77, "volume": 208019.0}, {"date": "2021-08-05", "close": 5.98, "volume": 315168.0}, {"date": "2021-08-06", "close": 6.01, "volume": 339026.0}, {"date": "2021-08-09", "close": 6.02, "volume": 235283.0}, {"date": "2021-08-10", "close": 5.95, "volume": 191185.0}, {"date": "2021-08-11", "close": 5.91, "volume": 169758.0}, {"date": "2021-08-12", "close": 5.95, "volume": 166699.0}, {"date": "2021-08-13", "close": 6.33, "volume": 435126.0}, {"date": "2021-08-16", "close": 5.99, "volume": 284602.0}, {"date": "2021-08-17", "close": 6.16, "volume": 233674.0}, {"date": "2021-08-18", "close": 5.88, "volume": 120631.0}, {"date": "2021-08-19", "close": 5.585, "volume": 242794.0}, {"date": "2021-08-20", "close": 5.87, "volume": 188323.0}, {"date": "2021-08-23", "close": 6.12, "volume": 137896.0}, {"date": "2021-08-24", "close": 6.36, "volume": 107644.0}, {"date": "2021-08-25", "close": 6.28, "volume": 101111.0}, {"date": "2021-08-26", "close": 6.05, "volume": 110828.0}, {"date": "2021-08-27", "close": 6.29, "volume": 119632.0}, {"date": "2021-08-30", "close": 6.23, "volume": 118562.0}, {"date": "2021-08-31", "close": 6.46, "volume": 171331.0}, {"date": "2021-09-01", "close": 6.43, "volume": 111790.0}, {"date": "2021-09-02", "close": 6.34, "volume": 134152.0}, {"date": "2021-09-03", "close": 6.46, "volume": 110569.0}, {"date": "2021-09-07", "close": 5.005, "volume": 2227503.0}, {"date": "2021-09-08", "close": 4.86, "volume": 708407.0}, {"date": "2021-09-09", "close": 4.69, "volume": 531278.0}, {"date": "2021-09-10", "close": 4.63, "volume": 285370.0}, {"date": "2021-09-13", "close": 4.66, "volume": 191496.0}, {"date": "2021-09-14", "close": 4.46, "volume": 288265.0}, {"date": "2021-09-15", "close": 4.62, "volume": 187640.0}, {"date": "2021-09-16", "close": 4.68, "volume": 122775.0}, {"date": "2021-09-17", "close": 4.67, "volume": 261099.0}, {"date": "2021-09-20", "close": 4.5, "volume": 219620.0}, {"date": "2021-09-21", "close": 4.61, "volume": 115659.0}, {"date": "2021-09-22", "close": 4.66, "volume": 152438.0}, {"date": "2021-09-23", "close": 4.74, "volume": 200024.0}, {"date": "2021-09-24", "close": 4.66, "volume": 101508.0}, {"date": "2021-09-27", "close": 4.76, "volume": 164373.0}, {"date": "2021-09-28", "close": 4.72, "volume": 104248.0}, {"date": "2021-09-29", "close": 4.66, "volume": 226459.0}, {"date": "2021-09-30", "close": 4.65, "volume": 171146.0}, {"date": "2021-10-01", "close": 4.79, "volume": 387349.0}, {"date": "2021-10-04", "close": 4.82, "volume": 118191.0}, {"date": "2021-10-05", "close": 4.57, "volume": 239393.0}, {"date": "2021-10-06", "close": 4.86, "volume": 238823.0}, {"date": "2021-10-07", "close": 4.84, "volume": 141660.0}, {"date": "2021-10-08", "close": 4.87, "volume": 127065.0}, {"date": "2021-10-11", "close": 4.88, "volume": 70294.0}, {"date": "2021-10-12", "close": 4.88, "volume": 154886.0}, {"date": "2021-10-13", "close": 4.85, "volume": 100996.0}, {"date": "2021-10-14", "close": 4.98, "volume": 171061.0}, {"date": "2021-10-15", "close": 4.95, "volume": 143149.0}, {"date": "2021-10-18", "close": 4.81, "volume": 189428.0}, {"date": "2021-10-19", "close": 4.87, "volume": 111600.0}, {"date": "2021-10-20", "close": 4.76, "volume": 166420.0}, {"date": "2021-10-21", "close": 4.89, "volume": 114141.0}, {"date": "2021-10-22", "close": 4.75, "volume": 194741.0}, {"date": "2021-10-25", "close": 4.92, "volume": 317161.0}, {"date": "2021-10-26", "close": 4.79, "volume": 284983.0}, {"date": "2021-10-27", "close": 4.94, "volume": 261929.0}, {"date": "2021-10-28", "close": 4.98, "volume": 193822.0}, {"date": "2021-10-29", "close": 4.86, "volume": 322410.0}, {"date": "2021-11-01", "close": 5.56, "volume": 908554.0}, {"date": "2021-11-02", "close": 5.51, "volume": 409669.0}, {"date": "2021-11-03", "close": 5.42, "volume": 265265.0}, {"date": "2021-11-04", "close": 5.26, "volume": 124954.0}, {"date": "2021-11-05", "close": 5.43, "volume": 144236.0}, {"date": "2021-11-08", "close": 5.29, "volume": 115078.0}, {"date": "2021-11-09", "close": 5.23, "volume": 189117.0}, {"date": "2021-11-10", "close": 5.31, "volume": 337171.0}, {"date": "2021-11-11", "close": 5.28, "volume": 156068.0}, {"date": "2021-11-12", "close": 5.27, "volume": 249111.0}, {"date": "2021-11-15", "close": 5.2, "volume": 163912.0}, {"date": "2021-11-16", "close": 5.2, "volume": 143286.0}, {"date": "2021-11-17", "close": 5.07, "volume": 102085.0}, {"date": "2021-11-18", "close": 4.95, "volume": 239844.0}, {"date": "2021-11-19", "close": 5.13, "volume": 210522.0}, {"date": "2021-11-22", "close": 5.2, "volume": 258362.0}, {"date": "2021-11-23", "close": 5.12, "volume": 155731.0}, {"date": "2021-11-24", "close": 5.22, "volume": 92944.0}, {"date": "2021-11-26", "close": 5.07, "volume": 126410.0}, {"date": "2021-11-29", "close": 4.91, "volume": 314788.0}, {"date": "2021-11-30", "close": 4.98, "volume": 143785.0}, {"date": "2021-12-01", "close": 4.89, "volume": 159793.0}, {"date": "2021-12-02", "close": 4.99, "volume": 145046.0}, {"date": "2021-12-03", "close": 4.73, "volume": 231706.0}, {"date": "2021-12-06", "close": 4.63, "volume": 321668.0}, {"date": "2021-12-07", "close": 4.93, "volume": 159666.0}, {"date": "2021-12-08", "close": 5.12, "volume": 166480.0}, {"date": "2021-12-09", "close": 4.97, "volume": 128728.0}, {"date": "2021-12-10", "close": 4.98, "volume": 148862.0}, {"date": "2021-12-13", "close": 4.99, "volume": 153371.0}, {"date": "2021-12-14", "close": 4.84, "volume": 232948.0}, {"date": "2021-12-15", "close": 4.91, "volume": 235319.0}, {"date": "2021-12-16", "close": 4.89, "volume": 201411.0}, {"date": "2021-12-17", "close": 4.74, "volume": 266968.0}, {"date": "2021-12-20", "close": 4.76, "volume": 164861.0}, {"date": "2021-12-21", "close": 4.77, "volume": 168574.0}, {"date": "2021-12-22", "close": 4.9, "volume": 243485.0}, {"date": "2021-12-23", "close": 4.98, "volume": 180171.0}, {"date": "2021-12-27", "close": 4.82, "volume": 135544.0}, {"date": "2021-12-28", "close": 4.65, "volume": 145660.0}, {"date": "2021-12-29", "close": 4.47, "volume": 335658.0}, {"date": "2021-12-30", "close": 4.72, "volume": 282968.0}, {"date": "2021-12-31", "close": 4.55, "volume": 254686.0}, {"date": "2022-01-03", "close": 4.85, "volume": 149411.0}, {"date": "2022-01-04", "close": 4.81, "volume": 171430.0}, {"date": "2022-01-05", "close": 4.73, "volume": 134379.0}, {"date": "2022-01-06", "close": 4.79, "volume": 125110.0}, {"date": "2022-01-07", "close": 4.85, "volume": 110402.0}, {"date": "2022-01-10", "close": 4.83, "volume": 185388.0}, {"date": "2022-01-11", "close": 4.87, "volume": 113189.0}, {"date": "2022-01-12", "close": 4.75, "volume": 140571.0}, {"date": "2022-01-13", "close": 4.58, "volume": 121122.0}, {"date": "2022-01-14", "close": 4.63, "volume": 99292.0}, {"date": "2022-01-18", "close": 4.45, "volume": 170136.0}, {"date": "2022-01-19", "close": 4.29, "volume": 197788.0}, {"date": "2022-01-20", "close": 4.24, "volume": 120160.0}, {"date": "2022-01-21", "close": 4.27, "volume": 264249.0}, {"date": "2022-01-24", "close": 4.18, "volume": 457929.0}, {"date": "2022-01-25", "close": 4.14, "volume": 80142.0}, {"date": "2022-01-26", "close": 3.97, "volume": 171324.0}, {"date": "2022-01-27", "close": 3.85, "volume": 135490.0}, {"date": "2022-01-28", "close": 4.07, "volume": 205481.0}, {"date": "2022-01-31", "close": 4.23, "volume": 121403.0}, {"date": "2022-02-01", "close": 4.22, "volume": 124807.0}, {"date": "2022-02-02", "close": 4.11, "volume": 134892.0}, {"date": "2022-02-03", "close": 3.95, "volume": 165637.0}, {"date": "2022-02-04", "close": 4.04, "volume": 111163.0}, {"date": "2022-02-07", "close": 4.09, "volume": 164283.0}, {"date": "2022-02-08", "close": 4.07, "volume": 75094.0}, {"date": "2022-02-09", "close": 4.16, "volume": 125922.0}, {"date": "2022-02-10", "close": 4.14, "volume": 150565.0}, {"date": "2022-02-11", "close": 3.97, "volume": 117478.0}, {"date": "2022-02-14", "close": 3.97, "volume": 97324.0}, {"date": "2022-02-15", "close": 4.12, "volume": 80729.0}, {"date": "2022-02-16", "close": 4.18, "volume": 75565.0}, {"date": "2022-02-17", "close": 4.11, "volume": 76158.0}, {"date": "2022-02-18", "close": 4.03, "volume": 103725.0}, {"date": "2022-02-22", "close": 3.96, "volume": 126643.0}, {"date": "2022-02-23", "close": 3.83, "volume": 123095.0}, {"date": "2022-02-24", "close": 3.94, "volume": 172960.0}, {"date": "2022-02-25", "close": 4.02, "volume": 92315.0}, {"date": "2022-02-28", "close": 4.88, "volume": 1084690.0}, {"date": "2022-03-01", "close": 4.76, "volume": 393927.0}, {"date": "2022-03-02", "close": 4.75, "volume": 166244.0}, {"date": "2022-03-03", "close": 4.74, "volume": 190635.0}, {"date": "2022-03-04", "close": 4.47, "volume": 210712.0}, {"date": "2022-03-07", "close": 4.36, "volume": 145229.0}, {"date": "2022-03-08", "close": 4.21, "volume": 279930.0}, {"date": "2022-03-09", "close": 4.37, "volume": 390074.0}, {"date": "2022-03-10", "close": 4.685, "volume": 459328.0}, {"date": "2022-03-11", "close": 4.85, "volume": 643061.0}, {"date": "2022-03-14", "close": 4.69, "volume": 214255.0}, {"date": "2022-03-15", "close": 4.82, "volume": 173976.0}, {"date": "2022-03-16", "close": 5.03, "volume": 250453.0}, {"date": "2022-03-17", "close": 4.99, "volume": 324074.0}, {"date": "2022-03-18", "close": 5.21, "volume": 386810.0}, {"date": "2022-03-21", "close": 4.95, "volume": 285690.0}, {"date": "2022-03-22", "close": 5.12, "volume": 284061.0}, {"date": "2022-03-23", "close": 5.88, "volume": 877862.0}, {"date": "2022-03-24", "close": 6.24, "volume": 507298.0}, {"date": "2022-03-25", "close": 6.06, "volume": 372356.0}, {"date": "2022-03-28", "close": 5.66, "volume": 878672.0}, {"date": "2022-03-29", "close": 5.54, "volume": 449080.0}, {"date": "2022-03-30", "close": 5.85, "volume": 891786.0}, {"date": "2022-03-31", "close": 5.48, "volume": 442317.0}, {"date": "2022-04-01", "close": 5.58, "volume": 367025.0}, {"date": "2022-04-04", "close": 5.59, "volume": 236956.0}, {"date": "2022-04-05", "close": 5.61, "volume": 344175.0}, {"date": "2022-04-06", "close": 5.54, "volume": 221455.0}, {"date": "2022-04-07", "close": 5.35, "volume": 240810.0}, {"date": "2022-04-08", "close": 5.23, "volume": 105131.0}, {"date": "2022-04-11", "close": 5.01, "volume": 290931.0}, {"date": "2022-04-12", "close": 4.94, "volume": 232214.0}, {"date": "2022-04-13", "close": 5.13, "volume": 167310.0}, {"date": "2022-04-14", "close": 4.96, "volume": 323641.0}, {"date": "2022-04-18", "close": 4.72, "volume": 224357.0}, {"date": "2022-04-19", "close": 4.62, "volume": 229652.0}, {"date": "2022-04-20", "close": 4.59, "volume": 923853.0}, {"date": "2022-04-21", "close": 4.28, "volume": 609313.0}, {"date": "2022-04-22", "close": 4.13, "volume": 419388.0}, {"date": "2022-04-25", "close": 4.06, "volume": 347892.0}, {"date": "2022-04-26", "close": 3.84, "volume": 314611.0}, {"date": "2022-04-27", "close": 3.62, "volume": 400111.0}, {"date": "2022-04-28", "close": 3.53, "volume": 373846.0}, {"date": "2022-04-29", "close": 3.44, "volume": 295288.0}, {"date": "2022-05-02", "close": 3.53, "volume": 278168.0}, {"date": "2022-05-03", "close": 3.49, "volume": 257069.0}, {"date": "2022-05-04", "close": 3.61, "volume": 280141.0}, {"date": "2022-05-05", "close": 3.4, "volume": 214472.0}, {"date": "2022-05-06", "close": 3.34, "volume": 331584.0}, {"date": "2022-05-09", "close": 3.08, "volume": 343314.0}, {"date": "2022-05-10", "close": 3.38, "volume": 326296.0}, {"date": "2022-05-11", "close": 3.04, "volume": 375568.0}, {"date": "2022-05-12", "close": 2.98, "volume": 401115.0}, {"date": "2022-05-13", "close": 3.27, "volume": 418284.0}, {"date": "2022-05-16", "close": 3.61, "volume": 788904.0}, {"date": "2022-05-17", "close": 3.82, "volume": 419183.0}, {"date": "2022-05-18", "close": 3.6, "volume": 360987.0}, {"date": "2022-05-19", "close": 3.49, "volume": 288764.0}, {"date": "2022-05-20", "close": 3.36, "volume": 309778.0}, {"date": "2022-05-23", "close": 3.3, "volume": 178742.0}, {"date": "2022-05-24", "close": 3.25, "volume": 282241.0}, {"date": "2022-05-25", "close": 3.24, "volume": 312032.0}, {"date": "2022-05-26", "close": 3.18, "volume": 363899.0}, {"date": "2022-05-27", "close": 3.1, "volume": 473028.0}, {"date": "2022-05-31", "close": 3.24, "volume": 365381.0}, {"date": "2022-06-01", "close": 3.0, "volume": 761957.0}, {"date": "2022-06-02", "close": 3.0, "volume": 234535.0}, {"date": "2022-06-03", "close": 3.0, "volume": 364581.0}, {"date": "2022-06-06", "close": 2.9, "volume": 419622.0}, {"date": "2022-06-07", "close": 3.05, "volume": 519576.0}, {"date": "2022-06-08", "close": 3.19, "volume": 426687.0}, {"date": "2022-06-09", "close": 3.15, "volume": 346619.0}, {"date": "2022-06-10", "close": 2.94, "volume": 388494.0}, {"date": "2022-06-13", "close": 2.89, "volume": 325940.0}, {"date": "2022-06-14", "close": 2.76, "volume": 289963.0}, {"date": "2022-06-15", "close": 2.88, "volume": 345919.0}, {"date": "2022-06-16", "close": 2.73, "volume": 430104.0}, {"date": "2022-06-17", "close": 2.82, "volume": 341522.0}, {"date": "2022-06-21", "close": 2.99, "volume": 433245.0}, {"date": "2022-06-22", "close": 3.2, "volume": 400249.0}, {"date": "2022-06-23", "close": 3.62, "volume": 529912.0}, {"date": "2022-06-24", "close": 3.45, "volume": 4726131.0}, {"date": "2022-06-27", "close": 3.53, "volume": 254599.0}, {"date": "2022-06-28", "close": 3.56, "volume": 242657.0}, {"date": "2022-06-29", "close": 3.59, "volume": 154770.0}, {"date": "2022-06-30", "close": 4.02, "volume": 565328.0}, {"date": "2022-07-01", "close": 3.83, "volume": 334399.0}, {"date": "2022-07-05", "close": 4.32, "volume": 511457.0}, {"date": "2022-07-06", "close": 3.92, "volume": 936689.0}, {"date": "2022-07-07", "close": 4.08, "volume": 190364.0}, {"date": "2022-07-08", "close": 4.18, "volume": 157122.0}, {"date": "2022-07-11", "close": 3.89, "volume": 175609.0}, {"date": "2022-07-12", "close": 4.19, "volume": 206997.0}, {"date": "2022-07-13", "close": 4.24, "volume": 195357.0}, {"date": "2022-07-14", "close": 4.19, "volume": 144540.0}, {"date": "2022-07-15", "close": 4.61, "volume": 360240.0}, {"date": "2022-07-18", "close": 4.44, "volume": 342536.0}, {"date": "2022-07-19", "close": 4.6, "volume": 221583.0}, {"date": "2022-07-20", "close": 5.45, "volume": 1055080.0}, {"date": "2022-07-21", "close": 5.53, "volume": 378318.0}, {"date": "2022-07-22", "close": 5.42, "volume": 351658.0}, {"date": "2022-07-25", "close": 5.47, "volume": 176500.0}, {"date": "2022-07-26", "close": 5.45, "volume": 277667.0}, {"date": "2022-07-27", "close": 5.41, "volume": 210503.0}, {"date": "2022-07-28", "close": 5.47, "volume": 141932.0}, {"date": "2022-07-29", "close": 5.35, "volume": 364350.0}, {"date": "2022-08-01", "close": 5.49, "volume": 209715.0}, {"date": "2022-08-02", "close": 6.0, "volume": 579002.0}, {"date": "2022-08-03", "close": 6.25, "volume": 539084.0}, {"date": "2022-08-04", "close": 6.55, "volume": 626587.0}, {"date": "2022-08-05", "close": 7.13, "volume": 449483.0}, {"date": "2022-08-08", "close": 7.52, "volume": 2024256.0}, {"date": "2022-08-09", "close": 3.2, "volume": 5001294.0}, {"date": "2022-08-10", "close": 3.38, "volume": 1453725.0}, {"date": "2022-08-11", "close": 3.72, "volume": 1480692.0}, {"date": "2022-08-12", "close": 4.15, "volume": 1025202.0}, {"date": "2022-08-15", "close": 4.13, "volume": 950348.0}, {"date": "2022-08-16", "close": 4.28, "volume": 516744.0}, {"date": "2022-08-17", "close": 4.02, "volume": 277813.0}, {"date": "2022-08-18", "close": 4.02, "volume": 303149.0}, {"date": "2022-08-19", "close": 3.91, "volume": 234440.0}, {"date": "2022-08-22", "close": 3.72, "volume": 370161.0}, {"date": "2022-08-23", "close": 3.91, "volume": 247751.0}, {"date": "2022-08-24", "close": 3.93, "volume": 160853.0}, {"date": "2022-08-25", "close": 3.82, "volume": 296620.0}, {"date": "2022-08-26", "close": 3.73, "volume": 165602.0}, {"date": "2022-08-29", "close": 3.65, "volume": 177129.0}, {"date": "2022-08-30", "close": 3.48, "volume": 239696.0}, {"date": "2022-08-31", "close": 3.53, "volume": 198598.0}, {"date": "2022-09-01", "close": 3.44, "volume": 277686.0}, {"date": "2022-09-02", "close": 3.52, "volume": 151539.0}, {"date": "2022-09-06", "close": 3.38, "volume": 234835.0}, {"date": "2022-09-07", "close": 3.56, "volume": 158310.0}, {"date": "2022-09-08", "close": 3.65, "volume": 163526.0}, {"date": "2022-09-09", "close": 3.72, "volume": 115869.0}, {"date": "2022-09-12", "close": 3.74, "volume": 106565.0}, {"date": "2022-09-13", "close": 3.59, "volume": 161040.0}, {"date": "2022-09-14", "close": 3.56, "volume": 189303.0}, {"date": "2022-09-15", "close": 3.49, "volume": 136950.0}, {"date": "2022-09-16", "close": 3.38, "volume": 200346.0}, {"date": "2022-09-19", "close": 3.22, "volume": 274624.0}, {"date": "2022-09-20", "close": 3.18, "volume": 224293.0}, {"date": "2022-09-21", "close": 3.04, "volume": 286775.0}, {"date": "2022-09-22", "close": 2.95, "volume": 211887.0}, {"date": "2022-09-23", "close": 2.88, "volume": 208573.0}, {"date": "2022-09-26", "close": 2.85, "volume": 150207.0}, {"date": "2022-09-27", "close": 2.91, "volume": 100385.0}, {"date": "2022-09-28", "close": 3.01, "volume": 150493.0}, {"date": "2022-09-29", "close": 2.82, "volume": 122260.0}, {"date": "2022-09-30", "close": 2.83, "volume": 106712.0}, {"date": "2022-10-03", "close": 2.81, "volume": 73181.0}, {"date": "2022-10-04", "close": 2.86, "volume": 92296.0}, {"date": "2022-10-05", "close": 3.07, "volume": 239438.0}, {"date": "2022-10-06", "close": 3.02, "volume": 133132.0}, {"date": "2022-10-07", "close": 2.84, "volume": 205145.0}, {"date": "2022-10-10", "close": 2.82, "volume": 141384.0}, {"date": "2022-10-11", "close": 2.81, "volume": 91896.0}, {"date": "2022-10-12", "close": 2.9, "volume": 78786.0}, {"date": "2022-10-13", "close": 3.02, "volume": 229878.0}, {"date": "2022-10-14", "close": 2.95, "volume": 118844.0}, {"date": "2022-10-17", "close": 3.09, "volume": 121436.0}, {"date": "2022-10-18", "close": 3.13, "volume": 156726.0}, {"date": "2022-10-19", "close": 3.1, "volume": 89103.0}, {"date": "2022-10-20", "close": 3.05, "volume": 75499.0}, {"date": "2022-10-21", "close": 3.03, "volume": 118904.0}, {"date": "2022-10-24", "close": 2.96, "volume": 218677.0}, {"date": "2022-10-25", "close": 3.12, "volume": 109934.0}, {"date": "2022-10-26", "close": 3.18, "volume": 108588.0}, {"date": "2022-10-27", "close": 3.18, "volume": 91170.0}, {"date": "2022-10-28", "close": 3.17, "volume": 76180.0}, {"date": "2022-10-31", "close": 3.07, "volume": 103027.0}, {"date": "2022-11-01", "close": 3.1, "volume": 113502.0}, {"date": "2022-11-02", "close": 2.95, "volume": 208816.0}, {"date": "2022-11-03", "close": 3.0, "volume": 115977.0}, {"date": "2022-11-04", "close": 2.86, "volume": 333452.0}, {"date": "2022-11-07", "close": 2.94, "volume": 69670.0}, {"date": "2022-11-08", "close": 3.0, "volume": 123603.0}, {"date": "2022-11-09", "close": 2.83, "volume": 231436.0}, {"date": "2022-11-10", "close": 3.09, "volume": 357000.0}, {"date": "2022-11-11", "close": 3.71, "volume": 1061886.0}, {"date": "2022-11-14", "close": 3.82, "volume": 455639.0}, {"date": "2022-11-15", "close": 3.69, "volume": 342767.0}, {"date": "2022-11-16", "close": 3.7, "volume": 211781.0}, {"date": "2022-11-17", "close": 3.98, "volume": 453509.0}, {"date": "2022-11-18", "close": 4.0, "volume": 270281.0}, {"date": "2022-11-21", "close": 3.88, "volume": 231232.0}, {"date": "2022-11-22", "close": 3.9, "volume": 145341.0}, {"date": "2022-11-23", "close": 3.99, "volume": 206323.0}, {"date": "2022-11-25", "close": 4.23, "volume": 161111.0}, {"date": "2022-11-28", "close": 4.14, "volume": 202734.0}, {"date": "2022-11-29", "close": 4.21, "volume": 204213.0}, {"date": "2022-11-30", "close": 4.16, "volume": 193256.0}, {"date": "2022-12-01", "close": 4.29, "volume": 228576.0}, {"date": "2022-12-02", "close": 4.45, "volume": 299527.0}, {"date": "2022-12-05", "close": 4.38, "volume": 245031.0}, {"date": "2022-12-06", "close": 3.96, "volume": 431480.0}, {"date": "2022-12-07", "close": 3.97, "volume": 157234.0}, {"date": "2022-12-08", "close": 3.78, "volume": 257537.0}, {"date": "2022-12-09", "close": 3.78, "volume": 89725.0}, {"date": "2022-12-12", "close": 3.99, "volume": 198149.0}, {"date": "2022-12-13", "close": 4.06, "volume": 195002.0}, {"date": "2022-12-14", "close": 4.1, "volume": 145323.0}, {"date": "2022-12-15", "close": 4.14, "volume": 93055.0}, {"date": "2022-12-16", "close": 4.07, "volume": 211416.0}, {"date": "2022-12-19", "close": 3.79, "volume": 275326.0}, {"date": "2022-12-20", "close": 3.92, "volume": 119818.0}, {"date": "2022-12-21", "close": 3.95, "volume": 102528.0}, {"date": "2022-12-22", "close": 3.96, "volume": 93894.0}, {"date": "2022-12-23", "close": 4.11, "volume": 125191.0}, {"date": "2022-12-27", "close": 3.845, "volume": 147306.0}, {"date": "2022-12-28", "close": 3.79, "volume": 211757.0}, {"date": "2022-12-29", "close": 3.97, "volume": 525289.0}, {"date": "2022-12-30", "close": 4.22, "volume": 278737.0}, {"date": "2023-01-03", "close": 4.18, "volume": 233276.0}, {"date": "2023-01-04", "close": 4.35, "volume": 430391.0}, {"date": "2023-01-05", "close": 4.44, "volume": 257376.0}, {"date": "2023-01-06", "close": 4.61, "volume": 378481.0}, {"date": "2023-01-09", "close": 4.44, "volume": 288896.0}, {"date": "2023-01-10", "close": 4.43, "volume": 112014.0}, {"date": "2023-01-11", "close": 4.33, "volume": 288451.0}, {"date": "2023-01-12", "close": 4.43, "volume": 203114.0}, {"date": "2023-01-13", "close": 4.43, "volume": 156097.0}, {"date": "2023-01-17", "close": 4.4, "volume": 332534.0}, {"date": "2023-01-18", "close": 4.41, "volume": 233523.0}, {"date": "2023-01-19", "close": 4.4, "volume": 195392.0}, {"date": "2023-01-20", "close": 4.53, "volume": 281736.0}, {"date": "2023-01-23", "close": 4.53, "volume": 274136.0}, {"date": "2023-01-24", "close": 4.34, "volume": 493170.0}, {"date": "2023-01-25", "close": 4.12, "volume": 415683.0}, {"date": "2023-01-26", "close": 4.145, "volume": 154699.0}, {"date": "2023-01-27", "close": 4.31, "volume": 240312.0}, {"date": "2023-01-30", "close": 4.26, "volume": 117119.0}, {"date": "2023-01-31", "close": 4.34, "volume": 123922.0}, {"date": "2023-02-01", "close": 4.44, "volume": 162368.0}, {"date": "2023-02-02", "close": 4.48, "volume": 312868.0}, {"date": "2023-02-03", "close": 4.47, "volume": 278901.0}, {"date": "2023-02-06", "close": 4.46, "volume": 277192.0}, {"date": "2023-02-07", "close": 4.32, "volume": 241546.0}, {"date": "2023-02-08", "close": 4.23, "volume": 142823.0}, {"date": "2023-02-09", "close": 4.18, "volume": 128895.0}, {"date": "2023-02-10", "close": 4.2, "volume": 96137.0}, {"date": "2023-02-13", "close": 4.29, "volume": 113852.0}, {"date": "2023-02-14", "close": 4.33, "volume": 93676.0}, {"date": "2023-02-15", "close": 4.49, "volume": 252867.0}, {"date": "2023-02-16", "close": 4.38, "volume": 107847.0}, {"date": "2023-02-17", "close": 4.45, "volume": 176983.0}, {"date": "2023-02-21", "close": 4.11, "volume": 319517.0}, {"date": "2023-02-22", "close": 3.9, "volume": 350867.0}, {"date": "2023-02-23", "close": 4.01, "volume": 212789.0}, {"date": "2023-02-24", "close": 3.975, "volume": 165693.0}, {"date": "2023-02-27", "close": 4.21, "volume": 175153.0}, {"date": "2023-02-28", "close": 4.05, "volume": 119866.0}, {"date": "2023-03-01", "close": 4.3, "volume": 186210.0}, {"date": "2023-03-02", "close": 4.23, "volume": 116842.0}, {"date": "2023-03-03", "close": 4.22, "volume": 409465.0}, {"date": "2023-03-06", "close": 3.86, "volume": 427882.0}, {"date": "2023-03-07", "close": 3.8, "volume": 207958.0}, {"date": "2023-03-08", "close": 3.93, "volume": 127125.0}, {"date": "2023-03-09", "close": 3.76, "volume": 219134.0}, {"date": "2023-03-10", "close": 3.74, "volume": 199921.0}, {"date": "2023-03-13", "close": 3.62, "volume": 301524.0}, {"date": "2023-03-14", "close": 3.74, "volume": 214335.0}, {"date": "2023-03-15", "close": 3.53, "volume": 226268.0}, {"date": "2023-03-16", "close": 3.61, "volume": 197771.0}, {"date": "2023-03-17", "close": 3.46, "volume": 185614.0}, {"date": "2023-03-20", "close": 3.42, "volume": 153055.0}, {"date": "2023-03-21", "close": 3.32, "volume": 220343.0}, {"date": "2023-03-22", "close": 3.22, "volume": 209938.0}, {"date": "2023-03-23", "close": 3.29, "volume": 179359.0}, {"date": "2023-03-24", "close": 3.41, "volume": 156370.0}, {"date": "2023-03-27", "close": 3.44, "volume": 137148.0}, {"date": "2023-03-28", "close": 3.41, "volume": 108545.0}, {"date": "2023-03-29", "close": 3.66, "volume": 191976.0}, {"date": "2023-03-30", "close": 4.14, "volume": 582868.0}, {"date": "2023-03-31", "close": 4.14, "volume": 377177.0}, {"date": "2023-04-03", "close": 4.33, "volume": 535971.0}, {"date": "2023-04-04", "close": 4.26, "volume": 318596.0}, {"date": "2023-04-05", "close": 4.13, "volume": 172637.0}, {"date": "2023-04-06", "close": 4.23, "volume": 103094.0}, {"date": "2023-04-10", "close": 4.66, "volume": 296837.0}, {"date": "2023-04-11", "close": 5.03, "volume": 898862.0}, {"date": "2023-04-12", "close": 5.15, "volume": 479393.0}, {"date": "2023-04-13", "close": 5.25, "volume": 354299.0}, {"date": "2023-04-14", "close": 5.27, "volume": 279342.0}, {"date": "2023-04-17", "close": 5.15, "volume": 222499.0}, {"date": "2023-04-18", "close": 4.76, "volume": 364480.0}, {"date": "2023-04-19", "close": 4.825, "volume": 210647.0}, {"date": "2023-04-20", "close": 4.72, "volume": 154032.0}, {"date": "2023-04-21", "close": 4.98, "volume": 151668.0}, {"date": "2023-04-24", "close": 4.87, "volume": 185173.0}, {"date": "2023-04-25", "close": 4.68, "volume": 189742.0}, {"date": "2023-04-26", "close": 4.26, "volume": 1242280.0}, {"date": "2023-04-27", "close": 4.63, "volume": 348862.0}, {"date": "2023-04-28", "close": 4.94, "volume": 289729.0}, {"date": "2023-05-01", "close": 5.12, "volume": 296557.0}, {"date": "2023-05-02", "close": 4.93, "volume": 220149.0}, {"date": "2023-05-03", "close": 5.04, "volume": 296498.0}, {"date": "2023-05-04", "close": 4.94, "volume": 146283.0}, {"date": "2023-05-05", "close": 4.95, "volume": 170965.0}, {"date": "2023-05-08", "close": 5.25, "volume": 281581.0}, {"date": "2023-05-09", "close": 5.25, "volume": 211451.0}, {"date": "2023-05-10", "close": 5.3, "volume": 207254.0}, {"date": "2023-05-11", "close": 5.31, "volume": 354519.0}, {"date": "2023-05-12", "close": 5.18, "volume": 345340.0}, {"date": "2023-05-15", "close": 5.15, "volume": 409762.0}, {"date": "2023-05-16", "close": 4.46, "volume": 881916.0}, {"date": "2023-05-17", "close": 4.375, "volume": 468569.0}, {"date": "2023-05-18", "close": 4.44, "volume": 543539.0}, {"date": "2023-05-19", "close": 5.1, "volume": 956994.0}, {"date": "2023-05-22", "close": 5.13, "volume": 536365.0}, {"date": "2023-05-23", "close": 4.91, "volume": 300039.0}, {"date": "2023-05-24", "close": 4.85, "volume": 276981.0}, {"date": "2023-05-25", "close": 4.77, "volume": 281664.0}, {"date": "2023-05-26", "close": 4.89, "volume": 214625.0}, {"date": "2023-05-30", "close": 4.82, "volume": 197846.0}, {"date": "2023-05-31", "close": 4.81, "volume": 120048.0}, {"date": "2023-06-01", "close": 4.98, "volume": 167514.0}, {"date": "2023-06-02", "close": 5.14, "volume": 224523.0}, {"date": "2023-06-05", "close": 5.12, "volume": 218118.0}, {"date": "2023-06-06", "close": 5.14, "volume": 435432.0}, {"date": "2023-06-07", "close": 5.0, "volume": 305186.0}, {"date": "2023-06-08", "close": 5.18, "volume": 290950.0}, {"date": "2023-06-09", "close": 5.15, "volume": 189574.0}, {"date": "2023-06-12", "close": 5.18, "volume": 346001.0}, {"date": "2023-06-13", "close": 5.73, "volume": 692285.0}, {"date": "2023-06-14", "close": 5.45, "volume": 808748.0}, {"date": "2023-06-15", "close": 5.17, "volume": 923441.0}, {"date": "2023-06-16", "close": 5.12, "volume": 490306.0}, {"date": "2023-06-20", "close": 5.49, "volume": 488195.0}, {"date": "2023-06-21", "close": 5.8, "volume": 903071.0}, {"date": "2023-06-22", "close": 5.69, "volume": 1295316.0}, {"date": "2023-06-23", "close": 5.48, "volume": 6767521.0}, {"date": "2023-06-26", "close": 4.865, "volume": 1303379.0}, {"date": "2023-06-27", "close": 4.97, "volume": 480621.0}, {"date": "2023-06-28", "close": 5.07, "volume": 562970.0}, {"date": "2023-06-29", "close": 3.94, "volume": 4473862.0}, {"date": "2023-06-30", "close": 3.965, "volume": 1460713.0}, {"date": "2023-07-03", "close": 3.9, "volume": 851977.0}, {"date": "2023-07-05", "close": 3.69, "volume": 1490705.0}, {"date": "2023-07-06", "close": 3.71, "volume": 1441897.0}, {"date": "2023-07-07", "close": 3.86, "volume": 839686.0}, {"date": "2023-07-10", "close": 3.9, "volume": 962341.0}, {"date": "2023-07-11", "close": 3.91, "volume": 1009838.0}, {"date": "2023-07-12", "close": 3.89, "volume": 784707.0}, {"date": "2023-07-13", "close": 3.9, "volume": 930545.0}, {"date": "2023-07-14", "close": 3.89, "volume": 545696.0}, {"date": "2023-07-17", "close": 3.87, "volume": 397948.0}, {"date": "2023-07-18", "close": 3.83, "volume": 384751.0}, {"date": "2023-07-19", "close": 3.83, "volume": 454526.0}, {"date": "2023-07-20", "close": 3.82, "volume": 454563.0}, {"date": "2023-07-21", "close": 3.9, "volume": 749522.0}, {"date": "2023-07-24", "close": 3.82, "volume": 571153.0}, {"date": "2023-07-25", "close": 3.8, "volume": 837230.0}, {"date": "2023-07-26", "close": 3.83, "volume": 376987.0}, {"date": "2023-07-27", "close": 4.02, "volume": 1295650.0}, {"date": "2023-07-28", "close": 4.46, "volume": 851514.0}, {"date": "2023-07-31", "close": 4.42, "volume": 455281.0}, {"date": "2023-08-01", "close": 4.29, "volume": 438885.0}, {"date": "2023-08-02", "close": 4.14, "volume": 550298.0}, {"date": "2023-08-03", "close": 4.22, "volume": 376842.0}, {"date": "2023-08-04", "close": 4.26, "volume": 315525.0}, {"date": "2023-08-07", "close": 4.095, "volume": 464960.0}, {"date": "2023-08-08", "close": 4.42, "volume": 675992.0}, {"date": "2023-08-09", "close": 4.35, "volume": 522344.0}, {"date": "2023-08-10", "close": 4.4, "volume": 527066.0}, {"date": "2023-08-11", "close": 4.4, "volume": 368780.0}, {"date": "2023-08-14", "close": 4.14, "volume": 586028.0}, {"date": "2023-08-15", "close": 4.26, "volume": 380443.0}, {"date": "2023-08-16", "close": 4.19, "volume": 222793.0}, {"date": "2023-08-17", "close": 4.1, "volume": 380725.0}, {"date": "2023-08-18", "close": 4.09, "volume": 306362.0}, {"date": "2023-08-21", "close": 4.21, "volume": 415991.0}, {"date": "2023-08-22", "close": 4.14, "volume": 319422.0}, {"date": "2023-08-23", "close": 4.13, "volume": 179681.0}, {"date": "2023-08-24", "close": 4.03, "volume": 276606.0}, {"date": "2023-08-25", "close": 4.08, "volume": 255349.0}, {"date": "2023-08-28", "close": 4.17, "volume": 355325.0}, {"date": "2023-08-29", "close": 4.11, "volume": 398691.0}, {"date": "2023-08-30", "close": 4.08, "volume": 377270.0}, {"date": "2023-08-31", "close": 4.07, "volume": 774629.0}, {"date": "2023-09-01", "close": 4.13, "volume": 389168.0}, {"date": "2023-09-05", "close": 3.95, "volume": 847372.0}, {"date": "2023-09-06", "close": 3.88, "volume": 819427.0}, {"date": "2023-09-07", "close": 3.75, "volume": 457297.0}, {"date": "2023-09-08", "close": 3.7, "volume": 591576.0}, {"date": "2023-09-11", "close": 3.9, "volume": 515367.0}, {"date": "2023-09-12", "close": 3.99, "volume": 394927.0}, {"date": "2023-09-13", "close": 3.87, "volume": 586838.0}, {"date": "2023-09-14", "close": 3.97, "volume": 248120.0}, {"date": "2023-09-15", "close": 3.91, "volume": 1443636.0}, {"date": "2023-09-18", "close": 3.75, "volume": 508487.0}, {"date": "2023-09-19", "close": 3.79, "volume": 509101.0}, {"date": "2023-09-20", "close": 3.63, "volume": 373317.0}, {"date": "2023-09-21", "close": 3.6, "volume": 511579.0}, {"date": "2023-09-22", "close": 3.67, "volume": 414718.0}, {"date": "2023-09-25", "close": 3.69, "volume": 371436.0}, {"date": "2023-09-26", "close": 3.66, "volume": 372237.0}, {"date": "2023-09-27", "close": 3.67, "volume": 342452.0}, {"date": "2023-09-28", "close": 3.69, "volume": 506838.0}, {"date": "2023-09-29", "close": 3.7, "volume": 530016.0}, {"date": "2023-10-02", "close": 3.54, "volume": 482871.0}, {"date": "2023-10-03", "close": 3.47, "volume": 434120.0}, {"date": "2023-10-04", "close": 3.41, "volume": 468341.0}, {"date": "2023-10-05", "close": 3.55, "volume": 329983.0}, {"date": "2023-10-06", "close": 3.56, "volume": 229011.0}, {"date": "2023-10-09", "close": 3.52, "volume": 283781.0}, {"date": "2023-10-10", "close": 3.56, "volume": 300685.0}, {"date": "2023-10-11", "close": 3.43, "volume": 409081.0}, {"date": "2023-10-12", "close": 3.28, "volume": 669483.0}, {"date": "2023-10-13", "close": 3.34, "volume": 484776.0}, {"date": "2023-10-16", "close": 3.31, "volume": 381958.0}, {"date": "2023-10-17", "close": 3.43, "volume": 417393.0}, {"date": "2023-10-18", "close": 3.28, "volume": 287542.0}, {"date": "2023-10-19", "close": 3.23, "volume": 321595.0}, {"date": "2023-10-20", "close": 3.16, "volume": 429279.0}, {"date": "2023-10-23", "close": 3.15, "volume": 403155.0}, {"date": "2023-10-24", "close": 3.17, "volume": 474692.0}, {"date": "2023-10-25", "close": 3.05, "volume": 505507.0}, {"date": "2023-10-26", "close": 3.08, "volume": 381211.0}, {"date": "2023-10-27", "close": 3.0, "volume": 586465.0}, {"date": "2023-10-30", "close": 3.19, "volume": 641911.0}, {"date": "2023-10-31", "close": 3.48, "volume": 967567.0}, {"date": "2023-11-01", "close": 3.4, "volume": 589354.0}, {"date": "2023-11-02", "close": 3.38, "volume": 460102.0}, {"date": "2023-11-03", "close": 3.49, "volume": 406146.0}, {"date": "2023-11-06", "close": 3.45, "volume": 510926.0}, {"date": "2023-11-07", "close": 3.53, "volume": 522961.0}, {"date": "2023-11-08", "close": 3.21, "volume": 745142.0}, {"date": "2023-11-09", "close": 3.02, "volume": 713589.0}, {"date": "2023-11-10", "close": 3.22, "volume": 725756.0}, {"date": "2023-11-13", "close": 3.11, "volume": 1432029.0}, {"date": "2023-11-14", "close": 3.13, "volume": 1602925.0}, {"date": "2023-11-15", "close": 3.33, "volume": 13846580.0}, {"date": "2023-11-16", "close": 3.8, "volume": 2706755.0}, {"date": "2023-11-17", "close": 4.01, "volume": 2299010.0}, {"date": "2023-11-20", "close": 3.78, "volume": 1537475.0}, {"date": "2023-11-21", "close": 3.62, "volume": 987012.0}, {"date": "2023-11-22", "close": 3.66, "volume": 827500.0}, {"date": "2023-11-24", "close": 3.76, "volume": 375359.0}, {"date": "2023-11-27", "close": 3.65, "volume": 567527.0}, {"date": "2023-11-28", "close": 3.36, "volume": 851032.0}, {"date": "2023-11-29", "close": 3.37, "volume": 637441.0}, {"date": "2023-11-30", "close": 3.25, "volume": 900711.0}, {"date": "2023-12-01", "close": 3.35, "volume": 508979.0}, {"date": "2023-12-04", "close": 3.56, "volume": 515509.0}, {"date": "2023-12-05", "close": 3.54, "volume": 509751.0}, {"date": "2023-12-06", "close": 3.61, "volume": 488686.0}, {"date": "2023-12-07", "close": 3.57, "volume": 460003.0}, {"date": "2023-12-08", "close": 3.56, "volume": 945589.0}, {"date": "2023-12-11", "close": 3.29, "volume": 758168.0}, {"date": "2023-12-12", "close": 3.3, "volume": 452090.0}, {"date": "2023-12-13", "close": 3.5, "volume": 476453.0}, {"date": "2023-12-14", "close": 3.45, "volume": 578809.0}, {"date": "2023-12-15", "close": 3.31, "volume": 947284.0}, {"date": "2023-12-18", "close": 3.24, "volume": 498237.0}, {"date": "2023-12-19", "close": 3.52, "volume": 820903.0}, {"date": "2023-12-20", "close": 3.47, "volume": 685778.0}, {"date": "2023-12-21", "close": 3.61, "volume": 516649.0}, {"date": "2023-12-22", "close": 3.75, "volume": 360379.0}, {"date": "2023-12-26", "close": 3.92, "volume": 435611.0}, {"date": "2023-12-27", "close": 3.9, "volume": 496155.0}, {"date": "2023-12-28", "close": 3.87, "volume": 342140.0}, {"date": "2023-12-29", "close": 3.76, "volume": 419242.0}, {"date": "2024-01-02", "close": 3.77, "volume": 357792.0}, {"date": "2024-01-03", "close": 3.57, "volume": 361931.0}, {"date": "2024-01-04", "close": 3.47, "volume": 400230.0}, {"date": "2024-01-05", "close": 3.39, "volume": 498191.0}, {"date": "2024-01-08", "close": 3.61, "volume": 620508.0}, {"date": "2024-01-09", "close": 3.61, "volume": 436223.0}, {"date": "2024-01-10", "close": 3.55, "volume": 258412.0}, {"date": "2024-01-11", "close": 3.47, "volume": 288382.0}, {"date": "2024-01-12", "close": 3.47, "volume": 270254.0}, {"date": "2024-01-16", "close": 3.36, "volume": 575404.0}, {"date": "2024-01-17", "close": 3.35, "volume": 301497.0}, {"date": "2024-01-18", "close": 3.28, "volume": 329075.0}, {"date": "2024-01-19", "close": 3.26, "volume": 341222.0}, {"date": "2024-01-22", "close": 3.28, "volume": 278792.0}, {"date": "2024-01-23", "close": 3.28, "volume": 151748.0}, {"date": "2024-01-24", "close": 3.2, "volume": 321086.0}, {"date": "2024-01-25", "close": 3.24, "volume": 235294.0}, {"date": "2024-01-26", "close": 3.27, "volume": 135102.0}, {"date": "2024-01-29", "close": 3.35, "volume": 190386.0}, {"date": "2024-01-30", "close": 3.14, "volume": 1129995.0}, {"date": "2024-01-31", "close": 2.95, "volume": 909663.0}, {"date": "2024-02-01", "close": 3.04, "volume": 484263.0}, {"date": "2024-02-02", "close": 3.1, "volume": 771291.0}, {"date": "2024-02-05", "close": 2.98, "volume": 473812.0}, {"date": "2024-02-06", "close": 2.96, "volume": 645565.0}, {"date": "2024-02-07", "close": 2.94, "volume": 269904.0}, {"date": "2024-02-08", "close": 3.02, "volume": 320684.0}, {"date": "2024-02-09", "close": 3.18, "volume": 312118.0}, {"date": "2024-02-12", "close": 3.29, "volume": 480914.0}, {"date": "2024-02-13", "close": 3.08, "volume": 447452.0}, {"date": "2024-02-14", "close": 3.2, "volume": 313748.0}, {"date": "2024-02-15", "close": 3.27, "volume": 272047.0}, {"date": "2024-02-16", "close": 3.31, "volume": 241296.0}, {"date": "2024-02-20", "close": 3.29, "volume": 317206.0}, {"date": "2024-02-21", "close": 3.25, "volume": 157061.0}, {"date": "2024-02-22", "close": 3.24, "volume": 307714.0}, {"date": "2024-02-23", "close": 3.28, "volume": 220587.0}, {"date": "2024-02-26", "close": 3.31, "volume": 382397.0}, {"date": "2024-02-27", "close": 3.53, "volume": 438529.0}, {"date": "2024-02-28", "close": 3.54, "volume": 269062.0}, {"date": "2024-02-29", "close": 3.54, "volume": 272378.0}, {"date": "2024-03-01", "close": 3.67, "volume": 402140.0}, {"date": "2024-03-04", "close": 3.53, "volume": 312686.0}, {"date": "2024-03-05", "close": 3.55, "volume": 306781.0}, {"date": "2024-03-06", "close": 3.59, "volume": 183373.0}, {"date": "2024-03-07", "close": 3.62, "volume": 276216.0}, {"date": "2024-03-08", "close": 3.68, "volume": 436426.0}, {"date": "2024-03-11", "close": 3.52, "volume": 618462.0}, {"date": "2024-03-12", "close": 3.42, "volume": 1217096.0}, {"date": "2024-03-13", "close": 3.9, "volume": 1073772.0}, {"date": "2024-03-14", "close": 4.18, "volume": 1482446.0}, {"date": "2024-03-15", "close": 3.81, "volume": 1004456.0}, {"date": "2024-03-18", "close": 3.8, "volume": 447663.0}, {"date": "2024-03-19", "close": 3.83, "volume": 350538.0}, {"date": "2024-03-20", "close": 3.8, "volume": 365319.0}, {"date": "2024-03-21", "close": 3.9, "volume": 296393.0}, {"date": "2024-03-22", "close": 3.92, "volume": 381421.0}, {"date": "2024-03-25", "close": 4.08, "volume": 489686.0}, {"date": "2024-03-26", "close": 4.11, "volume": 486857.0}, {"date": "2024-03-27", "close": 4.16, "volume": 379826.0}, {"date": "2024-03-28", "close": 4.24, "volume": 339828.0}, {"date": "2024-04-01", "close": 4.17, "volume": 206300.0}, {"date": "2024-04-02", "close": 4.08, "volume": 316063.0}, {"date": "2024-04-03", "close": 4.13, "volume": 189452.0}, {"date": "2024-04-04", "close": 4.46, "volume": 539502.0}, {"date": "2024-04-05", "close": 4.71, "volume": 995358.0}, {"date": "2024-04-08", "close": 4.76, "volume": 642629.0}, {"date": "2024-04-09", "close": 4.75, "volume": 438540.0}, {"date": "2024-04-10", "close": 5.28, "volume": 1505244.0}, {"date": "2024-04-11", "close": 6.39, "volume": 2635927.0}, {"date": "2024-04-12", "close": 5.84, "volume": 2327960.0}, {"date": "2024-04-15", "close": 5.38, "volume": 1502185.0}, {"date": "2024-04-16", "close": 5.41, "volume": 719967.0}, {"date": "2024-04-17", "close": 5.44, "volume": 731947.0}, {"date": "2024-04-18", "close": 5.42, "volume": 628596.0}, {"date": "2024-04-19", "close": 5.28, "volume": 1992172.0}, {"date": "2024-04-22", "close": 5.28, "volume": 465594.0}, {"date": "2024-04-23", "close": 5.45, "volume": 572806.0}, {"date": "2024-04-24", "close": 5.33, "volume": 422944.0}, {"date": "2024-04-25", "close": 5.19, "volume": 745281.0}, {"date": "2024-04-26", "close": 5.31, "volume": 315424.0}, {"date": "2024-04-29", "close": 5.28, "volume": 365723.0}, {"date": "2024-04-30", "close": 5.255, "volume": 373158.0}, {"date": "2024-05-01", "close": 5.52, "volume": 902216.0}, {"date": "2024-05-02", "close": 5.37, "volume": 625572.0}, {"date": "2024-05-03", "close": 5.84, "volume": 1028713.0}, {"date": "2024-05-06", "close": 5.89, "volume": 748677.0}, {"date": "2024-05-07", "close": 5.84, "volume": 466594.0}, {"date": "2024-05-08", "close": 5.705, "volume": 810912.0}, {"date": "2024-05-09", "close": 5.41, "volume": 896049.0}, {"date": "2024-05-10", "close": 5.17, "volume": 991715.0}, {"date": "2024-05-13", "close": 5.3, "volume": 442945.0}, {"date": "2024-05-14", "close": 5.33, "volume": 468004.0}, {"date": "2024-05-15", "close": 5.25, "volume": 509921.0}, {"date": "2024-05-16", "close": 5.2, "volume": 478733.0}, {"date": "2024-05-17", "close": 5.12, "volume": 475555.0}, {"date": "2024-05-20", "close": 5.05, "volume": 693902.0}, {"date": "2024-05-21", "close": 5.08, "volume": 549853.0}, {"date": "2024-05-22", "close": 5.21, "volume": 357986.0}, {"date": "2024-05-23", "close": 5.11, "volume": 536520.0}, {"date": "2024-05-24", "close": 5.12, "volume": 254639.0}, {"date": "2024-05-28", "close": 5.36, "volume": 629121.0}, {"date": "2024-05-29", "close": 5.25, "volume": 542210.0}, {"date": "2024-05-30", "close": 5.28, "volume": 463047.0}, {"date": "2024-05-31", "close": 5.27, "volume": 349720.0}, {"date": "2024-06-03", "close": 5.24, "volume": 354900.0}, {"date": "2024-06-04", "close": 5.26, "volume": 373841.0}, {"date": "2024-06-05", "close": 5.3, "volume": 566294.0}, {"date": "2024-06-06", "close": 5.19, "volume": 440516.0}, {"date": "2024-06-07", "close": 5.16, "volume": 422358.0}, {"date": "2024-06-10", "close": 5.09, "volume": 347345.0}, {"date": "2024-06-11", "close": 5.05, "volume": 640803.0}, {"date": "2024-06-12", "close": 4.99, "volume": 386567.0}, {"date": "2024-06-13", "close": 4.88, "volume": 392750.0}, {"date": "2024-06-14", "close": 4.72, "volume": 514168.0}, {"date": "2024-06-17", "close": 4.49, "volume": 738055.0}, {"date": "2024-06-18", "close": 4.33, "volume": 682445.0}, {"date": "2024-06-20", "close": 4.43, "volume": 511232.0}, {"date": "2024-06-21", "close": 4.39, "volume": 519171.0}, {"date": "2024-06-24", "close": 4.25, "volume": 337175.0}, {"date": "2024-06-25", "close": 4.18, "volume": 288621.0}, {"date": "2024-06-26", "close": 4.15, "volume": 332563.0}, {"date": "2024-06-27", "close": 4.33, "volume": 333591.0}, {"date": "2024-06-28", "close": 4.33, "volume": 1197998.0}, {"date": "2024-07-01", "close": 4.28, "volume": 347177.0}, {"date": "2024-07-02", "close": 4.12, "volume": 442235.0}, {"date": "2024-07-03", "close": 4.13, "volume": 308943.0}, {"date": "2024-07-05", "close": 4.12, "volume": 322906.0}, {"date": "2024-07-08", "close": 4.18, "volume": 526760.0}, {"date": "2024-07-09", "close": 4.3, "volume": 426720.0}, {"date": "2024-07-10", "close": 4.45, "volume": 343308.0}, {"date": "2024-07-11", "close": 4.91, "volume": 711955.0}, {"date": "2024-07-12", "close": 4.78, "volume": 552954.0}, {"date": "2024-07-15", "close": 4.9, "volume": 371782.0}, {"date": "2024-07-16", "close": 5.0, "volume": 589233.0}, {"date": "2024-07-17", "close": 4.85, "volume": 368301.0}, {"date": "2024-07-18", "close": 4.66, "volume": 330233.0}, {"date": "2024-07-19", "close": 4.65, "volume": 208865.0}, {"date": "2024-07-22", "close": 4.74, "volume": 333545.0}, {"date": "2024-07-23", "close": 4.83, "volume": 419922.0}, {"date": "2024-07-24", "close": 4.77, "volume": 287925.0}, {"date": "2024-07-25", "close": 4.71, "volume": 415627.0}, {"date": "2024-07-26", "close": 4.54, "volume": 357577.0}, {"date": "2024-07-29", "close": 4.68, "volume": 608405.0}, {"date": "2024-07-30", "close": 4.52, "volume": 1632326.0}, {"date": "2024-07-31", "close": 4.58, "volume": 644371.0}, {"date": "2024-08-01", "close": 4.46, "volume": 414221.0}, {"date": "2024-08-02", "close": 4.22, "volume": 488299.0}, {"date": "2024-08-05", "close": 4.06, "volume": 615887.0}, {"date": "2024-08-06", "close": 4.045, "volume": 271758.0}, {"date": "2024-08-07", "close": 3.94, "volume": 439990.0}, {"date": "2024-08-08", "close": 4.0, "volume": 433629.0}, {"date": "2024-08-09", "close": 3.82, "volume": 723777.0}, {"date": "2024-08-12", "close": 3.64, "volume": 649805.0}, {"date": "2024-08-13", "close": 3.78, "volume": 517060.0}, {"date": "2024-08-14", "close": 4.92, "volume": 2871856.0}, {"date": "2024-08-15", "close": 4.795, "volume": 911898.0}, {"date": "2024-08-16", "close": 4.81, "volume": 712005.0}, {"date": "2024-08-19", "close": 5.16, "volume": 960900.0}, {"date": "2024-08-20", "close": 5.02, "volume": 467745.0}, {"date": "2024-08-21", "close": 5.01, "volume": 451000.0}, {"date": "2024-08-22", "close": 5.1, "volume": 455446.0}, {"date": "2024-08-23", "close": 5.65, "volume": 1106656.0}, {"date": "2024-08-26", "close": 6.27, "volume": 1953221.0}, {"date": "2024-08-27", "close": 6.17, "volume": 839364.0}, {"date": "2024-08-28", "close": 6.02, "volume": 530859.0}, {"date": "2024-08-29", "close": 6.07, "volume": 514753.0}, {"date": "2024-08-30", "close": 6.24, "volume": 484230.0}, {"date": "2024-09-03", "close": 5.84, "volume": 752149.0}, {"date": "2024-09-04", "close": 5.74, "volume": 622146.0}, {"date": "2024-09-05", "close": 5.7, "volume": 533103.0}, {"date": "2024-09-06", "close": 5.76, "volume": 832998.0}, {"date": "2024-09-09", "close": 5.6, "volume": 1113340.0}, {"date": "2024-09-10", "close": 6.23, "volume": 1552567.0}, {"date": "2024-09-11", "close": 6.91, "volume": 2157539.0}, {"date": "2024-09-12", "close": 6.86, "volume": 1061411.0}, {"date": "2024-09-13", "close": 6.95, "volume": 891671.0}, {"date": "2024-09-16", "close": 7.06, "volume": 707391.0}, {"date": "2024-09-17", "close": 7.21, "volume": 934992.0}, {"date": "2024-09-18", "close": 7.245, "volume": 896356.0}, {"date": "2024-09-19", "close": 7.01, "volume": 1338397.0}, {"date": "2024-09-20", "close": 7.38, "volume": 1056464.0}, {"date": "2024-09-23", "close": 7.3, "volume": 895543.0}, {"date": "2024-09-24", "close": 7.51, "volume": 816395.0}, {"date": "2024-09-25", "close": 7.76, "volume": 1340668.0}, {"date": "2024-09-26", "close": 8.23, "volume": 1286711.0}, {"date": "2024-09-27", "close": 8.05, "volume": 685957.0}, {"date": "2024-09-30", "close": 8.08, "volume": 626223.0}, {"date": "2024-10-01", "close": 8.1, "volume": 643380.0}, {"date": "2024-10-02", "close": 8.27, "volume": 672840.0}, {"date": "2024-10-03", "close": 8.29, "volume": 539729.0}, {"date": "2024-10-04", "close": 8.9, "volume": 1231446.0}, {"date": "2024-10-07", "close": 9.17, "volume": 1318434.0}, {"date": "2024-10-08", "close": 9.67, "volume": 1625363.0}, {"date": "2024-10-09", "close": 9.93, "volume": 1631275.0}, {"date": "2024-10-10", "close": 9.73, "volume": 1155183.0}, {"date": "2024-10-11", "close": 10.12, "volume": 933711.0}, {"date": "2024-10-14", "close": 10.06, "volume": 645366.0}, {"date": "2024-10-15", "close": 10.09, "volume": 669878.0}, {"date": "2024-10-16", "close": 10.45, "volume": 785230.0}, {"date": "2024-10-17", "close": 10.49, "volume": 790145.0}, {"date": "2024-10-18", "close": 11.01, "volume": 751428.0}, {"date": "2024-10-21", "close": 11.2, "volume": 788838.0}, {"date": "2024-10-22", "close": 12.04, "volume": 1639307.0}, {"date": "2024-10-23", "close": 12.35, "volume": 2144909.0}, {"date": "2024-10-24", "close": 12.47, "volume": 1888862.0}, {"date": "2024-10-25", "close": 13.04, "volume": 2318008.0}, {"date": "2024-10-28", "close": 13.59, "volume": 2177187.0}, {"date": "2024-10-29", "close": 12.97, "volume": 1746236.0}, {"date": "2024-10-30", "close": 10.05, "volume": 4370851.0}, {"date": "2024-10-31", "close": 10.055, "volume": 2189500.0}, {"date": "2024-11-01", "close": 9.99, "volume": 1562080.0}, {"date": "2024-11-04", "close": 9.59, "volume": 1867558.0}, {"date": "2024-11-05", "close": 10.15, "volume": 1505976.0}, {"date": "2024-11-06", "close": 10.32, "volume": 1144020.0}, {"date": "2024-11-07", "close": 10.63, "volume": 1047133.0}, {"date": "2024-11-08", "close": 11.6, "volume": 1502336.0}, {"date": "2024-11-11", "close": 12.04, "volume": 1118625.0}, {"date": "2024-11-12", "close": 11.67, "volume": 952545.0}, {"date": "2024-11-13", "close": 11.35, "volume": 943373.0}, {"date": "2024-11-14", "close": 11.0, "volume": 1311183.0}, {"date": "2024-11-15", "close": 10.33, "volume": 1151495.0}, {"date": "2024-11-18", "close": 10.91, "volume": 1007237.0}, {"date": "2024-11-19", "close": 11.07, "volume": 770726.0}, {"date": "2024-11-20", "close": 10.74, "volume": 2081780.0}, {"date": "2024-11-21", "close": 10.33, "volume": 688977.0}, {"date": "2024-11-22", "close": 9.96, "volume": 880050.0}, {"date": "2024-11-25", "close": 9.95, "volume": 857200.0}, {"date": "2024-11-26", "close": 9.78, "volume": 1206792.0}, {"date": "2024-11-27", "close": 9.98, "volume": 727677.0}, {"date": "2024-11-29", "close": 9.86, "volume": 323397.0}, {"date": "2024-12-02", "close": 9.9, "volume": 886947.0}, {"date": "2024-12-03", "close": 9.85, "volume": 771903.0}, {"date": "2024-12-04", "close": 9.68, "volume": 569259.0}, {"date": "2024-12-05", "close": 9.7, "volume": 513844.0}, {"date": "2024-12-06", "close": 9.5, "volume": 565205.0}, {"date": "2024-12-09", "close": 9.35, "volume": 840538.0}, {"date": "2024-12-10", "close": 9.18, "volume": 1855987.0}, {"date": "2024-12-11", "close": 9.53, "volume": 778496.0}, {"date": "2024-12-12", "close": 8.77, "volume": 918418.0}, {"date": "2024-12-13", "close": 8.38, "volume": 860158.0}, {"date": "2024-12-16", "close": 8.31, "volume": 1354968.0}, {"date": "2024-12-17", "close": 8.54, "volume": 685860.0}, {"date": "2024-12-18", "close": 8.12, "volume": 711946.0}, {"date": "2024-12-19", "close": 8.87, "volume": 1141034.0}, {"date": "2024-12-20", "close": 8.57, "volume": 2460827.0}, {"date": "2024-12-23", "close": 8.42, "volume": 633201.0}, {"date": "2024-12-24", "close": 8.33, "volume": 230520.0}, {"date": "2024-12-26", "close": 8.5, "volume": 408311.0}, {"date": "2024-12-27", "close": 8.21, "volume": 474722.0}, {"date": "2024-12-30", "close": 8.1, "volume": 712917.0}, {"date": "2024-12-31", "close": 8.1, "volume": 1152047.0}, {"date": "2025-01-02", "close": 8.22, "volume": 694785.0}, {"date": "2025-01-03", "close": 8.18, "volume": 445096.0}, {"date": "2025-01-06", "close": 7.93, "volume": 496341.0}, {"date": "2025-01-07", "close": 10.3, "volume": 5658283.0}, {"date": "2025-01-08", "close": 10.81, "volume": 2382056.0}, {"date": "2025-01-10", "close": 11.19, "volume": 1860906.0}, {"date": "2025-01-13", "close": 11.12, "volume": 1522991.0}, {"date": "2025-01-14", "close": 11.22, "volume": 882908.0}, {"date": "2025-01-15", "close": 11.9, "volume": 1247271.0}, {"date": "2025-01-16", "close": 12.79, "volume": 1721215.0}, {"date": "2025-01-17", "close": 12.17, "volume": 1726657.0}, {"date": "2025-01-21", "close": 12.49, "volume": 1234543.0}, {"date": "2025-01-22", "close": 12.3, "volume": 835182.0}, {"date": "2025-01-23", "close": 12.3, "volume": 1058487.0}, {"date": "2025-01-24", "close": 12.42, "volume": 1004461.0}, {"date": "2025-01-27", "close": 12.38, "volume": 1589417.0}, {"date": "2025-01-28", "close": 12.16, "volume": 1610434.0}, {"date": "2025-01-29", "close": 11.29, "volume": 1536511.0}, {"date": "2025-01-30", "close": 10.97, "volume": 922989.0}, {"date": "2025-01-31", "close": 10.27, "volume": 1415256.0}, {"date": "2025-02-03", "close": 9.86, "volume": 1144597.0}, {"date": "2025-02-04", "close": 10.48, "volume": 812930.0}, {"date": "2025-02-05", "close": 10.68, "volume": 530851.0}, {"date": "2025-02-06", "close": 10.5, "volume": 724814.0}, {"date": "2025-02-07", "close": 10.16, "volume": 573717.0}, {"date": "2025-02-10", "close": 10.29, "volume": 482466.0}, {"date": "2025-02-11", "close": 10.05, "volume": 576590.0}, {"date": "2025-02-12", "close": 10.0, "volume": 561433.0}, {"date": "2025-02-13", "close": 10.44, "volume": 518380.0}, {"date": "2025-02-14", "close": 10.48, "volume": 430595.0}, {"date": "2025-02-18", "close": 10.63, "volume": 612381.0}, {"date": "2025-02-19", "close": 11.175, "volume": 1411617.0}, {"date": "2025-02-20", "close": 10.82, "volume": 797450.0}, {"date": "2025-02-21", "close": 10.13, "volume": 863941.0}, {"date": "2025-02-24", "close": 10.1, "volume": 746990.0}, {"date": "2025-02-25", "close": 10.29, "volume": 663013.0}, {"date": "2025-02-26", "close": 10.54, "volume": 601448.0}, {"date": "2025-02-27", "close": 10.25, "volume": 612816.0}, {"date": "2025-02-28", "close": 10.36, "volume": 1613758.0}, {"date": "2025-03-03", "close": 9.59, "volume": 682694.0}, {"date": "2025-03-04", "close": 9.85, "volume": 640062.0}, {"date": "2025-03-05", "close": 10.11, "volume": 502864.0}, {"date": "2025-03-06", "close": 9.49, "volume": 579253.0}, {"date": "2025-03-07", "close": 10.71, "volume": 1576881.0}, {"date": "2025-03-10", "close": 10.73, "volume": 938006.0}, {"date": "2025-03-11", "close": 10.59, "volume": 944537.0}, {"date": "2025-03-12", "close": 10.97, "volume": 710532.0}, {"date": "2025-03-13", "close": 10.38, "volume": 662097.0}, {"date": "2025-03-14", "close": 10.47, "volume": 404281.0}, {"date": "2025-03-17", "close": 10.47, "volume": 537303.0}, {"date": "2025-03-18", "close": 10.43, "volume": 826732.0}, {"date": "2025-03-19", "close": 10.97, "volume": 799779.0}, {"date": "2025-03-20", "close": 10.86, "volume": 875570.0}, {"date": "2025-03-21", "close": 10.91, "volume": 1070219.0}, {"date": "2025-03-24", "close": 10.77, "volume": 1225280.0}, {"date": "2025-03-25", "close": 7.34, "volume": 18784050.0}, {"date": "2025-03-26", "close": 7.16, "volume": 3013608.0}, {"date": "2025-03-27", "close": 6.71, "volume": 2994380.0}, {"date": "2025-03-28", "close": 6.74, "volume": 2203493.0}, {"date": "2025-03-31", "close": 6.16, "volume": 2353854.0}, {"date": "2025-04-01", "close": 6.07, "volume": 1220981.0}, {"date": "2025-04-02", "close": 6.3, "volume": 1194747.0}, {"date": "2025-04-03", "close": 6.1, "volume": 977406.0}, {"date": "2025-04-04", "close": 5.86, "volume": 1174608.0}, {"date": "2025-04-07", "close": 6.07, "volume": 1570557.0}, {"date": "2025-04-08", "close": 6.79, "volume": 4176799.0}, {"date": "2025-04-09", "close": 7.0, "volume": 2137005.0}, {"date": "2025-04-10", "close": 6.84, "volume": 1147644.0}, {"date": "2025-04-11", "close": 6.91, "volume": 727614.0}, {"date": "2025-04-14", "close": 7.13, "volume": 1121257.0}, {"date": "2025-04-15", "close": 7.4, "volume": 1609176.0}, {"date": "2025-04-16", "close": 7.52, "volume": 1140482.0}, {"date": "2025-04-17", "close": 7.67, "volume": 2024635.0}, {"date": "2025-04-21", "close": 8.14, "volume": 1136489.0}, {"date": "2025-04-22", "close": 8.5, "volume": 1918126.0}, {"date": "2025-04-23", "close": 8.45, "volume": 1210473.0}, {"date": "2025-04-24", "close": 9.15, "volume": 1007007.0}, {"date": "2025-04-25", "close": 9.1, "volume": 1436560.0}, {"date": "2025-04-28", "close": 9.06, "volume": 867880.0}, {"date": "2025-04-29", "close": 9.12, "volume": 664851.0}, {"date": "2025-04-30", "close": 9.19, "volume": 1167460.0}, {"date": "2025-05-01", "close": 9.65, "volume": 1724489.0}, {"date": "2025-05-02", "close": 9.38, "volume": 1548269.0}, {"date": "2025-05-05", "close": 9.03, "volume": 1891380.0}, {"date": "2025-05-06", "close": 11.16, "volume": 4189655.0}, {"date": "2025-05-07", "close": 11.68, "volume": 7052038.0}, {"date": "2025-05-08", "close": 12.03, "volume": 8091743.0}, {"date": "2025-05-09", "close": 11.66, "volume": 4579595.0}, {"date": "2025-05-12", "close": 11.86, "volume": 1918954.0}, {"date": "2025-05-13", "close": 11.63, "volume": 1070138.0}, {"date": "2025-05-14", "close": 11.62, "volume": 888871.0}, {"date": "2025-05-15", "close": 11.69, "volume": 890415.0}, {"date": "2025-05-16", "close": 12.28, "volume": 1423660.0}, {"date": "2025-05-19", "close": 12.75, "volume": 1500372.0}, {"date": "2025-05-20", "close": 12.82, "volume": 1118225.0}, {"date": "2025-05-21", "close": 12.29, "volume": 1471940.0}, {"date": "2025-05-22", "close": 12.26, "volume": 876736.0}, {"date": "2025-05-23", "close": 12.36, "volume": 520385.0}, {"date": "2025-05-27", "close": 12.53, "volume": 1597736.0}, {"date": "2025-05-28", "close": 12.43, "volume": 728745.0}, {"date": "2025-05-29", "close": 12.22, "volume": 1109336.0}, {"date": "2025-05-30", "close": 12.14, "volume": 1207409.0}, {"date": "2025-06-02", "close": 12.7, "volume": 1293629.0}, {"date": "2025-06-03", "close": 12.61, "volume": 797923.0}, {"date": "2025-06-04", "close": 12.38, "volume": 934911.0}, {"date": "2025-06-05", "close": 13.18, "volume": 2539335.0}, {"date": "2025-06-06", "close": 13.98, "volume": 2535816.0}, {"date": "2025-06-09", "close": 14.35, "volume": 1791246.0}, {"date": "2025-06-10", "close": 14.89, "volume": 3272939.0}, {"date": "2025-06-11", "close": 14.59, "volume": 1954825.0}, {"date": "2025-06-12", "close": 14.86, "volume": 1267556.0}, {"date": "2025-06-13", "close": 14.56, "volume": 1184192.0}, {"date": "2025-06-16", "close": 14.34, "volume": 927122.0}, {"date": "2025-06-17", "close": 13.94, "volume": 1135064.0}, {"date": "2025-06-18", "close": 13.58, "volume": 1313135.0}, {"date": "2025-06-20", "close": 13.61, "volume": 1678393.0}, {"date": "2025-06-23", "close": 16.56, "volume": 7091502.0}, {"date": "2025-06-24", "close": 15.72, "volume": 2531184.0}, {"date": "2025-06-25", "close": 14.97, "volume": 1426201.0}, {"date": "2025-06-26", "close": 14.96, "volume": 1330025.0}, {"date": "2025-06-27", "close": 12.5, "volume": 9896096.0}, {"date": "2025-06-30", "close": 12.32, "volume": 3016005.0}, {"date": "2025-07-01", "close": 11.79, "volume": 2932429.0}, {"date": "2025-07-02", "close": 11.59, "volume": 1985904.0}, {"date": "2025-07-03", "close": 11.62, "volume": 1079245.0}, {"date": "2025-07-07", "close": 11.42, "volume": 1607442.0}, {"date": "2025-07-08", "close": 11.28, "volume": 1186809.0}, {"date": "2025-07-09", "close": 11.35, "volume": 1132168.0}, {"date": "2025-07-10", "close": 11.71, "volume": 1493885.0}, {"date": "2025-07-11", "close": 11.22, "volume": 1337963.0}, {"date": "2025-07-14", "close": 11.36, "volume": 1337308.0}, {"date": "2025-07-15", "close": 11.37, "volume": 1252511.0}, {"date": "2025-07-16", "close": 11.13, "volume": 1622337.0}, {"date": "2025-07-17", "close": 11.07, "volume": 1261214.0}, {"date": "2025-07-18", "close": 10.86, "volume": 1414182.0}, {"date": "2025-07-21", "close": 10.94, "volume": 1051901.0}, {"date": "2025-07-22", "close": 11.06, "volume": 1805377.0}, {"date": "2025-07-23", "close": 11.62, "volume": 7225060.0}, {"date": "2025-07-24", "close": 11.5, "volume": 2551370.0}, {"date": "2025-07-25", "close": 11.49, "volume": 1811621.0}, {"date": "2025-07-28", "close": 11.98, "volume": 2202006.0}, {"date": "2025-07-29", "close": 11.64, "volume": 1505219.0}, {"date": "2025-07-30", "close": 11.54, "volume": 1809670.0}, {"date": "2025-07-31", "close": 11.67, "volume": 1338388.0}, {"date": "2025-08-01", "close": 11.64, "volume": 1634988.0}, {"date": "2025-08-04", "close": 12.37, "volume": 1782500.0}, {"date": "2025-08-05", "close": 12.055, "volume": 1185746.0}, {"date": "2025-08-06", "close": 11.95, "volume": 883288.0}, {"date": "2025-08-07", "close": 10.81, "volume": 14037770.0}, {"date": "2025-08-08", "close": 10.33, "volume": 8505642.0}, {"date": "2025-08-11", "close": 10.07, "volume": 4124651.0}, {"date": "2025-08-12", "close": 11.5, "volume": 4322928.0}, {"date": "2025-08-13", "close": 12.08, "volume": 3269528.0}, {"date": "2025-08-14", "close": 12.61, "volume": 2323579.0}, {"date": "2025-08-15", "close": 12.93, "volume": 2459201.0}, {"date": "2025-08-18", "close": 13.1, "volume": 2479194.0}, {"date": "2025-08-19", "close": 13.06, "volume": 2611286.0}, {"date": "2025-08-20", "close": 13.52, "volume": 4486846.0}, {"date": "2025-08-21", "close": 13.56, "volume": 2946317.0}, {"date": "2025-08-22", "close": 13.69, "volume": 3470276.0}, {"date": "2025-08-25", "close": 13.73, "volume": 2005329.0}, {"date": "2025-08-26", "close": 13.99, "volume": 2552447.0}, {"date": "2025-08-27", "close": 14.14, "volume": 3682957.0}, {"date": "2025-08-28", "close": 14.35, "volume": 4157656.0}, {"date": "2025-08-29", "close": 14.83, "volume": 2671471.0}, {"date": "2025-09-02", "close": 14.64, "volume": 26883410.0}, {"date": "2025-09-03", "close": 13.7, "volume": 4360483.0}, {"date": "2025-09-04", "close": 12.8, "volume": 4856688.0}, {"date": "2025-09-05", "close": 12.4, "volume": 4659709.0}, {"date": "2025-09-08", "close": 12.75, "volume": 4510361.0}, {"date": "2025-09-09", "close": 13.03, "volume": 5023965.0}, {"date": "2025-09-10", "close": 12.79, "volume": 3326622.0}, {"date": "2025-09-11", "close": 13.09, "volume": 2578414.0}, {"date": "2025-09-12", "close": 12.94, "volume": 1692928.0}, {"date": "2025-09-15", "close": 12.65, "volume": 2329998.0}, {"date": "2025-09-16", "close": 11.59, "volume": 3647891.0}, {"date": "2025-09-17", "close": 11.12, "volume": 4043120.0}, {"date": "2025-09-18", "close": 11.69, "volume": 3107692.0}, {"date": "2025-09-19", "close": 11.2, "volume": 4565871.0}, {"date": "2025-09-22", "close": 11.27, "volume": 2817699.0}, {"date": "2025-09-23", "close": 11.44, "volume": 3241229.0}, {"date": "2025-09-24", "close": 11.24, "volume": 2698028.0}, {"date": "2025-09-25", "close": 11.12, "volume": 1829601.0}, {"date": "2025-09-26", "close": 11.3, "volume": 1904945.0}, {"date": "2025-09-29", "close": 11.85, "volume": 2574535.0}, {"date": "2025-09-30", "close": 11.63, "volume": 1915219.0}, {"date": "2025-10-01", "close": 11.05, "volume": 3951904.0}, {"date": "2025-10-02", "close": 11.05, "volume": 1779203.0}, {"date": "2025-10-03", "close": 11.34, "volume": 2110877.0}, {"date": "2025-10-06", "close": 11.56, "volume": 2113439.0}, {"date": "2025-10-07", "close": 11.09, "volume": 2098224.0}, {"date": "2025-10-08", "close": 11.27, "volume": 1574809.0}, {"date": "2025-10-09", "close": 11.0, "volume": 1530411.0}, {"date": "2025-10-10", "close": 10.73, "volume": 1943935.0}, {"date": "2025-10-13", "close": 10.58, "volume": 1895473.0}, {"date": "2025-10-14", "close": 10.54, "volume": 1503653.0}, {"date": "2025-10-15", "close": 10.61, "volume": 1696721.0}, {"date": "2025-10-16", "close": 10.08, "volume": 2291641.0}, {"date": "2025-10-17", "close": 10.18, "volume": 1945039.0}, {"date": "2025-10-20", "close": 12.16, "volume": 8135067.0}, {"date": "2025-10-21", "close": 11.65, "volume": 3267152.0}, {"date": "2025-10-22", "close": 11.2, "volume": 2279659.0}, {"date": "2025-10-23", "close": 11.31, "volume": 1516839.0}, {"date": "2025-10-24", "close": 11.17, "volume": 1841804.0}, {"date": "2025-10-27", "close": 11.05, "volume": 1568713.0}, {"date": "2025-10-28", "close": 11.14, "volume": 2615663.0}, {"date": "2025-10-29", "close": 11.31, "volume": 3302339.0}, {"date": "2025-10-30", "close": 11.62, "volume": 2225019.0}, {"date": "2025-10-31", "close": 11.13, "volume": 2177244.0}, {"date": "2025-11-03", "close": 11.54, "volume": 2813249.0}, {"date": "2025-11-04", "close": 11.42, "volume": 3228496.0}, {"date": "2025-11-05", "close": 11.16, "volume": 1907906.0}, {"date": "2025-11-06", "close": 10.78, "volume": 2112009.0}, {"date": "2025-11-07", "close": 10.76, "volume": 1812105.0}, {"date": "2025-11-10", "close": 11.08, "volume": 2948572.0}, {"date": "2025-11-11", "close": 11.19, "volume": 2390426.0}, {"date": "2025-11-12", "close": 11.42, "volume": 9364489.0}, {"date": "2025-11-13", "close": 11.21, "volume": 5982080.0}, {"date": "2025-11-14", "close": 11.24, "volume": 3082651.0}, {"date": "2025-11-17", "close": 9.98, "volume": 5591748.0}, {"date": "2025-11-18", "close": 10.075, "volume": 2007934.0}, {"date": "2025-11-19", "close": 10.03, "volume": 2138887.0}, {"date": "2025-11-20", "close": 9.72, "volume": 3075292.0}, {"date": "2025-11-21", "close": 9.68, "volume": 2526173.0}, {"date": "2025-11-24", "close": 9.82, "volume": 3108740.0}, {"date": "2025-11-25", "close": 9.4, "volume": 3214494.0}, {"date": "2025-11-26", "close": 9.65, "volume": 2183636.0}, {"date": "2025-11-28", "close": 9.81, "volume": 988157.0}, {"date": "2025-12-01", "close": 9.79, "volume": 1918726.0}, {"date": "2025-12-02", "close": 9.78, "volume": 2458152.0}, {"date": "2025-12-03", "close": 10.32, "volume": 2153247.0}, {"date": "2025-12-04", "close": 10.64, "volume": 2462675.0}, {"date": "2025-12-05", "close": 10.56, "volume": 1610866.0}, {"date": "2025-12-08", "close": 11.26, "volume": 2983979.0}, {"date": "2025-12-09", "close": 11.62, "volume": 5826322.0}, {"date": "2025-12-10", "close": 11.47, "volume": 3587356.0}, {"date": "2025-12-11", "close": 11.74, "volume": 4109590.0}, {"date": "2025-12-12", "close": 11.49, "volume": 3554836.0}, {"date": "2025-12-15", "close": 11.33, "volume": 3239565.0}, {"date": "2025-12-16", "close": 11.44, "volume": 2143432.0}, {"date": "2025-12-17", "close": 11.45, "volume": 2273803.0}, {"date": "2025-12-18", "close": 11.92, "volume": 2753450.0}, {"date": "2025-12-19", "close": 12.02, "volume": 3686267.0}, {"date": "2025-12-22", "close": 12.39, "volume": 1775423.0}, {"date": "2025-12-23", "close": 11.98, "volume": 1713713.0}, {"date": "2025-12-24", "close": 12.19, "volume": 957669.0}, {"date": "2025-12-26", "close": 12.53, "volume": 1952258.0}, {"date": "2025-12-29", "close": 12.73, "volume": 2173429.0}, {"date": "2025-12-30", "close": 12.48, "volume": 2285184.0}, {"date": "2025-12-31", "close": 11.63, "volume": 3602304.0}, {"date": "2026-01-02", "close": 12.16, "volume": 2157120.0}, {"date": "2026-01-05", "close": 12.19, "volume": 2262980.0}, {"date": "2026-01-06", "close": 11.26, "volume": 4114009.0}, {"date": "2026-01-07", "close": 11.17, "volume": 2476002.0}, {"date": "2026-01-08", "close": 7.51, "volume": 23664060.0}, {"date": "2026-01-09", "close": 7.63, "volume": 8341375.0}, {"date": "2026-01-12", "close": 7.15, "volume": 5288141.0}, {"date": "2026-01-13", "close": 7.06, "volume": 2763683.0}, {"date": "2026-01-14", "close": 7.09, "volume": 3497725.0}, {"date": "2026-01-15", "close": 7.01, "volume": 3309063.0}, {"date": "2026-01-16", "close": 6.78, "volume": 2889627.0}, {"date": "2026-01-20", "close": 6.88, "volume": 2335246.0}, {"date": "2026-01-21", "close": 7.33, "volume": 2807333.0}, {"date": "2026-01-22", "close": 7.44, "volume": 2720335.0}, {"date": "2026-01-23", "close": 7.27, "volume": 2515169.0}, {"date": "2026-01-26", "close": 7.76, "volume": 2929556.0}, {"date": "2026-01-27", "close": 7.75, "volume": 2646201.0}, {"date": "2026-01-28", "close": 7.75, "volume": 1909091.0}, {"date": "2026-01-29", "close": 8.02, "volume": 2850317.0}, {"date": "2026-01-30", "close": 7.76, "volume": 2356760.0}, {"date": "2026-02-02", "close": 8.17, "volume": 3485198.0}, {"date": "2026-02-03", "close": 8.12, "volume": 1583618.0}, {"date": "2026-02-04", "close": 7.84, "volume": 2183725.0}, {"date": "2026-02-05", "close": 7.35, "volume": 1821901.0}, {"date": "2026-02-06", "close": 7.69, "volume": 1574161.0}, {"date": "2026-02-09", "close": 7.58, "volume": 1337544.0}, {"date": "2026-02-10", "close": 7.69, "volume": 1912711.0}, {"date": "2026-02-11", "close": 7.43, "volume": 2741409.0}, {"date": "2026-02-12", "close": 7.36, "volume": 1303923.0}, {"date": "2026-02-13", "close": 7.34, "volume": 1782326.0}, {"date": "2026-02-17", "close": 7.21, "volume": 1426556.0}, {"date": "2026-02-18", "close": 7.17, "volume": 1173263.0}, {"date": "2026-02-19", "close": 7.08, "volume": 1212549.0}, {"date": "2026-02-20", "close": 7.03, "volume": 2059192.0}, {"date": "2026-02-23", "close": 7.01, "volume": 1169910.0}, {"date": "2026-02-24", "close": 7.07, "volume": 969846.0}, {"date": "2026-02-25", "close": 7.31, "volume": 681190.0}, {"date": "2026-02-26", "close": 7.35, "volume": 1004355.0}, {"date": "2026-02-27", "close": 7.13, "volume": 1395873.0}, {"date": "2026-03-02", "close": 7.21, "volume": 1242119.0}, {"date": "2026-03-03", "close": 6.91, "volume": 1581236.0}, {"date": "2026-03-04", "close": 7.12, "volume": 1311784.0}, {"date": "2026-03-05", "close": 6.3, "volume": 4220879.0}, {"date": "2026-03-06", "close": 6.46, "volume": 2566023.0}, {"date": "2026-03-09", "close": 6.56, "volume": 2720813.0}, {"date": "2026-03-10", "close": 6.72, "volume": 1821426.0}, {"date": "2026-03-11", "close": 6.69, "volume": 1395801.0}, {"date": "2026-03-12", "close": 6.4, "volume": 1420103.0}, {"date": "2026-03-13", "close": 6.45, "volume": 1899270.0}, {"date": "2026-03-16", "close": 6.54, "volume": 1200434.0}, {"date": "2026-03-17", "close": 6.46, "volume": 1353972.0}, {"date": "2026-03-18", "close": 6.37, "volume": 1348289.0}, {"date": "2026-03-19", "close": 6.3, "volume": 1257258.0}, {"date": "2026-03-20", "close": 6.25, "volume": 2013044.0}, {"date": "2026-03-23", "close": 6.42, "volume": 1428605.0}, {"date": "2026-03-24", "close": 6.46, "volume": 1273330.0}, {"date": "2026-03-25", "close": 6.61, "volume": 918122.0}, {"date": "2026-03-26", "close": 6.7, "volume": 1153869.0}, {"date": "2026-03-27", "close": 6.71, "volume": 1513117.0}, {"date": "2026-03-30", "close": 6.57, "volume": 1265626.0}, {"date": "2026-03-31", "close": 6.79, "volume": 1237302.0}, {"date": "2026-04-01", "close": 7.02, "volume": 1168894.0}, {"date": "2026-04-02", "close": 7.05, "volume": 1671218.0}, {"date": "2026-04-06", "close": 7.08, "volume": 825759.0}, {"date": "2026-04-07", "close": 7.17, "volume": 897536.0}, {"date": "2026-04-08", "close": 7.23, "volume": 883094.0}, {"date": "2026-04-09", "close": 7.36, "volume": 723307.0}, {"date": "2026-04-10", "close": 7.24, "volume": 636767.0}, {"date": "2026-04-13", "close": 7.32, "volume": 906736.0}, {"date": "2026-04-14", "close": 7.3, "volume": 1164629.0}, {"date": "2026-04-15", "close": 7.23, "volume": 1079583.0}, {"date": "2026-04-16", "close": 7.13, "volume": 868598.0}, {"date": "2026-04-17", "close": 7.39, "volume": 1263955.0}, {"date": "2026-04-20", "close": 7.58, "volume": 1043110.0}, {"date": "2026-04-21", "close": 7.38, "volume": 798920.0}, {"date": "2026-04-22", "close": 7.49, "volume": 882639.0}, {"date": "2026-04-23", "close": 7.33, "volume": 755147.0}, {"date": "2026-04-24", "close": 7.42, "volume": 656966.0}, {"date": "2026-04-27", "close": 7.82, "volume": 1689470.0}, {"date": "2026-04-28", "close": 7.57, "volume": 1222628.0}, {"date": "2026-04-29", "close": 7.48, "volume": 1002626.0}, {"date": "2026-04-30", "close": 7.59, "volume": 636483.0}, {"date": "2026-05-01", "close": 7.79, "volume": 735949.0}, {"date": "2026-05-04", "close": 7.9, "volume": 1100568.0}, {"date": "2026-05-05", "close": 7.73, "volume": 850281.0}, {"date": "2026-05-06", "close": 8.05, "volume": 1164884.0}, {"date": "2026-05-07", "close": 7.92, "volume": 893174.0}, {"date": "2026-05-08", "close": 7.92, "volume": 858922.0}, {"date": "2026-05-11", "close": 7.66, "volume": 1112420.0}, {"date": "2026-05-12", "close": 7.51, "volume": 1190624.0}, {"date": "2026-05-13", "close": 7.5, "volume": 1127583.0}, {"date": "2026-05-14", "close": 7.93, "volume": 4321451.0}, {"date": "2026-05-15", "close": 7.55, "volume": 2835692.0}, {"date": "2026-05-18", "close": 7.91, "volume": 2004543.0}, {"date": "2026-05-19", "close": 7.82, "volume": 1737278.0}, {"date": "2026-05-20", "close": 7.93, "volume": 1418725.0}, {"date": "2026-05-21", "close": 8.06, "volume": 1386610.0}, {"date": "2026-05-22", "close": 7.98, "volume": 826229.0}, {"date": "2026-05-26", "close": 8.27, "volume": 1313577.0}, {"date": "2026-05-27", "close": 8.46, "volume": 1088878.0}, {"date": "2026-05-28", "close": 8.42, "volume": 1287664.0}, {"date": "2026-05-29", "close": 8.44, "volume": 1041519.0}, {"date": "2026-06-01", "close": 8.45, "volume": 1196534.0}, {"date": "2026-06-02", "close": 8.17, "volume": 964191.0}, {"date": "2026-06-03", "close": 8.23, "volume": 835955.0}, {"date": "2026-06-04", "close": 8.54, "volume": 1446830.0}, {"date": "2026-06-05", "close": 8.36, "volume": 906183.0}, {"date": "2026-06-08", "close": 8.54, "volume": 1773860.0}, {"date": "2026-06-09", "close": 8.65, "volume": 1412758.0}, {"date": "2026-06-10", "close": 8.77, "volume": 1317079.0}, {"date": "2026-06-11", "close": 8.96, "volume": 1237932.0}, {"date": "2026-06-12", "close": 8.74, "volume": 969813.0}, {"date": "2026-06-15", "close": 8.59, "volume": 1412783.0}, {"date": "2026-06-16", "close": 8.66, "volume": 847801.0}, {"date": "2026-06-17", "close": 8.67, "volume": 1189005.0}, {"date": "2026-06-18", "close": 8.67, "volume": 2521886.0}, {"date": "2026-06-22", "close": 8.82, "volume": 1957827.0}, {"date": "2026-06-23", "close": 8.6, "volume": 1272538.0}, {"date": "2026-06-24", "close": 8.39, "volume": 1382568.0}, {"date": "2026-06-25", "close": 7.72, "volume": 3042329.0}, {"date": "2026-06-26", "close": 7.85, "volume": 4576864.0}, {"date": "2026-06-29", "close": 7.64, "volume": 1283598.0}, {"date": "2026-06-30", "close": 7.85, "volume": 1359905.0}, {"date": "2026-07-01", "close": 8.47, "volume": 1277023.0}, {"date": "2026-07-02", "close": 8.75, "volume": 1043904.0}, {"date": "2026-07-06", "close": 8.79, "volume": 1180873.0}, {"date": "2026-07-07", "close": 8.87, "volume": 841645.0}, {"date": "2026-07-08", "close": 8.83, "volume": 824494.0}, {"date": "2026-07-09", "close": 8.67, "volume": 811522.0}, {"date": "2026-07-10", "close": 8.4, "volume": 808448.0}, {"date": "2026-07-13", "close": 8.32, "volume": 886189.0}, {"date": "2026-07-14", "close": 8.27, "volume": 806842.0}, {"date": "2026-07-15", "close": 8.42, "volume": 648439.0}, {"date": "2026-07-16", "close": 8.29, "volume": 874704.0}, {"date": "2026-07-17", "close": 8.42, "volume": 694737.0}, {"date": "2026-07-20", "close": 7.78, "volume": 1156381.0}, {"date": "2026-07-21", "close": 8.19, "volume": 1038432.0}, {"date": "2026-07-22", "close": 7.94, "volume": 860115.0}, {"date": "2026-07-23", "close": 8.05, "volume": 698511.0}, {"date": "2026-07-24", "close": 7.87, "volume": 625290.0}, {"date": "2026-07-27", "close": 7.6, "volume": 1183744.0}, {"date": "2026-07-28", "close": 7.35, "volume": 1251835.0}, {"date": "2026-07-29", "close": 7.19, "volume": 1362491.0}, {"date": "2026-07-30", "close": 7.49, "volume": 1182763.0}, {"date": "2026-07-31", "close": 7.53, "volume": 637870.0}, {"date": "2026-08-03", "close": 7.55, "volume": 856106.0}, {"date": "2026-08-04", "close": 7.52, "volume": 651739.0}, {"date": "2026-08-05", "close": 7.41, "volume": 615544.0}, {"date": "2026-08-06", "close": 7.51, "volume": 702374.0}, {"date": "2026-08-07", "close": 7.44, "volume": 740966.0}], "refreshing": true}