{"ticker": "KRMD", "overview": {"cik": "704440", "ticker": "KRMD", "name": "KORU Medical Systems, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 09-30-2026", "accession": "0001161697-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4 FOR 09-08-2026", "accession": "0001161697-26-000210", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K CURRENT REPORT FOR 08-13-2026", "accession": "0001161697-26-000200", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4 FOR 07-28-2026", "accession": "0001161697-26-000191", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q QUARTERLY REPORT FOR 06-30-2026", "accession": "0001161697-26-000189", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K CURRENT REPORT FOR 08-05-2026", "accession": "0001161697-26-000188", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000245", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002937", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A AMENDMENT NO. 1 FOR 07-01-2026", "accession": "0001161697-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 06-30-2026", "accession": "0001161697-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K CURRENT REPORT FOR 06-24-2026", "accession": "0001161697-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4 FOR 06-11-2026", "accession": "0001161697-26-000134", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K CURRENT REPORT FOR 05-19-2026", "accession": "0001161697-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4 FOR 05-18-2026", "accession": "0001161697-26-000126", "price_sensitive": false}]}, "description": "KORU Medical Systems, Inc. trades as KRMD on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 275 insider filings for the company, from September 2020 to September 2026. Across those, 12 insiders disclosed 28 open-market purchases totalling $3.12M against 1 sale totalling $98.50K. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 3115561.9856000002, "sell_n": 1, "sell_sum": 98503.25, "net": 3017058.7356000002, "insiders": 12, "first_date": "2020-09-02", "last_date": "2026-09-08"}, "metrics": {"ticker": "KRMD", "has_prices": true, "as_of": "2026-09-18", "last": 3.23, "prev_close": 3.22, "change": 0.009999999999999787, "change_pct": 0.0031055900621117347, "session_volume": 677659.0, "vwap_5": 3.2044029867975365, "vwap_20": 3.2121852782358977, "vwap_60": 3.6272025429905037, "vwap_250": 4.428612957428148, "high_52w": 6.52, "low_52w": 3.14, "avg_volume_20": 207035.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001161697-26-000210", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101120.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exec goes shopping: $101K of KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2080271/000116169726000210/0001161697-26-000210-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001161697-26-000143", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Robert Cascella", "who_key": "CASCELLA ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000143/0001161697-26-000143-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000145", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "R. John Fletcher", "who_key": "FLETCHER R JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22499.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000145/0001161697-26-000145-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000147", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Donna French", "who_key": "French Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000147/0001161697-26-000147-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000149", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Shahriar Matin", "who_key": "Matin Shahriar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000149/0001161697-26-000149-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000151", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Edward Wholihan", "who_key": "WHOLIHAN EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000151/0001161697-26-000151-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000153", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000153/0001161697-26-000153-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000155", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000155/0001161697-26-000155-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001161697-26-000141", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000141/0001161697-26-000141-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-002937", "src": "13DG", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002937-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001161697-26-000134", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "President-Chief Commercial Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49275.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KRMD gets $49K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000134/0001161697-26-000134-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001161697-26-000126", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Eric Schiller", "who_key": "Schiller Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19562.5, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KRMD draws $20K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000126/0001161697-26-000126-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001161697-26-000122", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1418481.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000122/0001161697-26-000122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001161697-26-000124", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4668.72, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000124/0001161697-26-000124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001161697-26-000110", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Thomas Edward Adams", "who_key": "Adams Thomas Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21248.359999999997, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000110/0001161697-26-000110-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001161697-26-000112", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Thomas Edward Adams", "who_key": "Adams Thomas Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11426.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000112/0001161697-26-000112-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001161697-26-000113", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Christopher Pazdan", "who_key": "Pazdan Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19400.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000113/0001161697-26-000113-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001161697-26-000115", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Christopher Pazdan", "who_key": "Pazdan Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5791.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000115/0001161697-26-000115-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001161697-26-000120", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 28864.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000120/0001161697-26-000120-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0002012383-26-001756", "src": "13DG", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KRMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001756-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "0001161697-26-000081", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "R. John Fletcher", "who_key": "FLETCHER R JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22498.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000081/0001161697-26-000081-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001161697-26-000080", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Robert Cascella", "who_key": "CASCELLA ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000080/0001161697-26-000080-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001161697-26-000084", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Edward Wholihan", "who_key": "WHOLIHAN EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000084/0001161697-26-000084-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001161697-26-000082", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Donna French", "who_key": "French Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000082/0001161697-26-000082-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001161697-26-000083", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Shahriar Matin", "who_key": "Matin Shahriar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14999.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000083/0001161697-26-000083-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001161697-26-000079", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000079/0001161697-26-000079-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001161697-26-000088", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000088/0001161697-26-000088-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001161697-26-000064", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "President-Chief Commercial Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000064/0001161697-26-000064-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332089}, {"id": "0001161697-26-000058", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24635.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000058/0001161697-26-000058-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}, {"id": "0001161697-26-000060", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Thomas Edward Adams", "who_key": "Adams Thomas Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9086.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on KRMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000060/0001161697-26-000060-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}], "recent_buys": [{"id": "0001161697-26-000210", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101120.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exec goes shopping: $101K of KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2080271/000116169726000210/0001161697-26-000210-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001161697-26-000134", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "President-Chief Commercial Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49275.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KRMD gets $49K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000134/0001161697-26-000134-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001161697-26-000126", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Eric Schiller", "who_key": "Schiller Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19562.5, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KRMD draws $20K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000126/0001161697-26-000126-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001161697-26-000124", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4668.72, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000124/0001161697-26-000124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001161697-26-000122", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1418481.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000122/0001161697-26-000122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001161697-26-000113", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Christopher Pazdan", "who_key": "Pazdan Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19400.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000113/0001161697-26-000113-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001161697-26-000110", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Thomas Edward Adams", "who_key": "Adams Thomas Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21248.359999999997, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000110/0001161697-26-000110-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0000950170-23-070726", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 349999.2, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "KRMD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000095017023070726/0000950170-23-070726-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520089}, {"id": "0001161697-23-000460", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51873.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders pile into KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000460/0001161697-23-000460-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684249}, {"id": "0001161697-23-000465", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13336.0512, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000465/0001161697-23-000465-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688569}, {"id": "0001161697-23-000458", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "Robert Cascella", "who_key": "CASCELLA ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49533.00000000001, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders pile into KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000458/0001161697-23-000458-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691449}, {"id": "0001161697-22-000243", "src": "INSIDERS", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "REPRO MED SYSTEMS INC", "who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22325.894399999997, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying KRMD \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169722000243/0001161697-22-000243-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353849}], "institutional": [{"id": "13DG-0002012383-26-002937", "src": "13DG", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.6% passive stake in KRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002937-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001756", "src": "13DG", "ticker": "KRMD", "cik": "704440", "company": "KORU Medical Systems, Inc.", "company_raw": "KORU Medical Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KRMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001756-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "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": "KORU Medical Systems, Inc. - Common Stock", "new_value": "KORU Medical Systems, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000704440", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000704440", "applied": 1, "detected_at": "2026-10-25T18:39:17.955234"}]}, "key_people": [{"who": "Linda M. Tharby", "who_key": "Tharby Linda M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1458811.6656, "sold": 0, "net": 1458811.6656, "trades": 4, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1418481.0, "date": "2026-05-15", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000122/0001161697-26-000122-index.htm"}, {"action": "BUY", "amount": 4668.72, "date": "2026-05-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000124/0001161697-26-000124-index.htm"}, {"action": "BUY", "amount": 13336.0512, "date": "2023-08-18", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000465/0001161697-23-000465-index.htm"}, {"action": "BUY", "amount": 22325.894399999997, "date": "2022-05-13", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169722000243/0001161697-22-000243-index.htm"}], "latest": {"action": "BUY", "amount": 1418481.0, "date": "2026-05-15", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000122/0001161697-26-000122-index.htm"}}, {"who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1172217.75, "sold": 0, "net": 1172217.75, "trades": 10, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 349999.2, "date": "2023-12-13", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000095017023070726/0000950170-23-070726-index.htm"}, {"action": "BUY", "amount": 51873.0, "date": "2023-08-21", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000460/0001161697-23-000460-index.htm"}, {"action": "BUY", "amount": 83072.0, "date": "2022-05-13", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169722000239/0001161697-22-000239-index.htm"}, {"action": "BUY", "amount": 119320.0, "date": "2021-08-17", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169721000391/0001161697-21-000391-index.htm"}, {"action": "BUY", "amount": 56974.0, "date": "2020-12-16", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000560/0001161697-20-000560-index.htm"}, {"action": "BUY", "amount": 54291.0, "date": "2020-12-08", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000535/0001161697-20-000535-index.htm"}, {"action": "BUY", "amount": 45599.0, "date": "2020-11-30", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000510/0001161697-20-000510-index.htm"}, {"action": "BUY", "amount": 181227.5, "date": "2020-09-04", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000388/0001161697-20-000388-index.htm"}, {"action": "BUY", "amount": 181400.0, "date": "2020-09-03", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000386/0001161697-20-000386-index.htm"}, {"action": "BUY", "amount": 48462.05, "date": "2020-09-02", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000384/0001161697-20-000384-index.htm"}], "latest": {"action": "BUY", "amount": 349999.2, "date": "2023-12-13", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000095017023070726/0000950170-23-070726-index.htm"}}, {"who": "R. John Fletcher", "who_key": "FLETCHER R JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 207588.71000000002, "sold": 0, "net": 207588.71000000002, "trades": 2, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 107500.0, "date": "2021-05-17", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169721000267/0001161697-21-000267-index.htm"}, {"action": "BUY", "amount": 100088.71, "date": "2020-12-01", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169720000508/0001161697-20-000508-index.htm"}], "latest": {"action": "BUY", "amount": 107500.0, "date": "2021-05-17", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169721000267/0001161697-21-000267-index.htm"}}, {"who": "Adam R. Kalbermatten", "who_key": "KALBERMATTEN ADAM R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 150395.0, "sold": 0, "net": 150395.0, "trades": 2, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 101120.0, "date": "2026-09-08", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2080271/000116169726000210/0001161697-26-000210-index.htm"}, {"action": "BUY", "amount": 49275.0, "date": "2026-06-11", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000134/0001161697-26-000134-index.htm"}], "latest": {"action": "BUY", "amount": 101120.0, "date": "2026-09-08", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2080271/000116169726000210/0001161697-26-000210-index.htm"}}, {"who": "James M. Beck", "who_key": "Beck James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 98503.25, "net": -98503.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98503.25, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169721000298/0001161697-21-000298-index.htm"}], "latest": {"action": "SELL", "amount": 98503.25, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169721000298/0001161697-21-000298-index.htm"}}, {"who": "Robert Cascella", "who_key": "CASCELLA ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49533.00000000001, "sold": 0, "net": 49533.00000000001, "trades": 1, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 49533.00000000001, "date": "2023-08-16", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000458/0001161697-23-000458-index.htm"}], "latest": {"action": "BUY", "amount": 49533.00000000001, "date": "2023-08-16", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169723000458/0001161697-23-000458-index.htm"}}, {"who": "Thomas Edward Adams", "who_key": "Adams Thomas Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21248.359999999997, "sold": 0, "net": 21248.359999999997, "trades": 1, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 21248.359999999997, "date": "2026-05-14", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000110/0001161697-26-000110-index.htm"}], "latest": {"action": "BUY", "amount": 21248.359999999997, "date": "2026-05-14", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000110/0001161697-26-000110-index.htm"}}, {"who": "Eric Schiller", "who_key": "Schiller Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19562.5, "sold": 0, "net": 19562.5, "trades": 1, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 19562.5, "date": "2026-05-18", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000126/0001161697-26-000126-index.htm"}], "latest": {"action": "BUY", "amount": 19562.5, "date": "2026-05-18", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/704440/000116169726000126/0001161697-26-000126-index.htm"}}], "activity": [{"date": "2026-09-08", "net": 101120.0}], "announcements": [{"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 09-30-2026", "accession": "0001161697-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4 FOR 10-01-2026", "accession": "0001161697-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4 FOR 09-08-2026", "accession": "0001161697-26-000210", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K CURRENT REPORT FOR 08-13-2026", "accession": "0001161697-26-000200", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4 FOR 07-28-2026", "accession": "0001161697-26-000191", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q QUARTERLY REPORT FOR 06-30-2026", "accession": "0001161697-26-000189", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K CURRENT REPORT FOR 08-05-2026", "accession": "0001161697-26-000188", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000245", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002937", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A AMENDMENT NO. 1 FOR 07-01-2026", "accession": "0001161697-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 07-01-2026", "accession": "0001161697-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4 FOR 06-30-2026", "accession": "0001161697-26-000141", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K CURRENT REPORT FOR 06-24-2026", "accession": "0001161697-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4 FOR 06-11-2026", "accession": "0001161697-26-000134", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K CURRENT REPORT FOR 05-19-2026", "accession": "0001161697-26-000128", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4 FOR 05-18-2026", "accession": "0001161697-26-000126", "price_sensitive": false}], "performance": {"ticker": "KRMD", "has_prices": true, "summary": {"n": 28, "avg": -0.16387732662666016, "win_rate": 0.25, "best": 0.5454545454545455, "worst": -0.5664429530201343, "as_of": "2026-09-18"}, "buys": [{"who": "KALBERMATTEN ADAM R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 101120.0, "date": "2026-09-08", "score": 44.2, "ref_price": 3.17, "return": 0.0189274447949527}, {"who": "KALBERMATTEN ADAM R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Chief Commercial Off", "amount": 49275.0, "date": "2026-06-11", "score": 40.8, "ref_price": 4.0, "return": -0.1925}, {"who": "Schiller Eric", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 19562.5, "date": "2026-05-18", "score": 34.5, "ref_price": 3.83, "return": -0.15665796344647523}, {"who": "Tharby Linda M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4668.72, "date": "2026-05-15", "score": 34.1, "ref_price": 3.9, "return": -0.17179487179487177}, {"who": "Tharby Linda M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1418481.0, "date": "2026-05-15", "score": 62.9, "ref_price": 3.9, "return": -0.17179487179487177}, {"who": "Pazdan Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 19400.0, "date": "2026-05-14", "score": 34.7, "ref_price": 3.98, "return": -0.1884422110552764}, {"who": "Adams Thomas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21248.359999999997, "date": "2026-05-14", "score": 38.9, "ref_price": 3.98, "return": -0.1884422110552764}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 349999.2, "date": "2023-12-13", "score": 45.8, "ref_price": 2.4, "return": 0.3458333333333334}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 51873.0, "date": "2023-08-21", "score": 35.7, "ref_price": 2.65, "return": 0.21886792452830192}, {"who": "Tharby Linda M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13336.0512, "date": "2023-08-18", "score": 39.0, "ref_price": 2.56, "return": 0.26171874999999994}, {"who": "CASCELLA ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49533.00000000001, "date": "2023-08-16", "score": 48.1, "ref_price": 2.58, "return": 0.251937984496124}, {"who": "Tharby Linda M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 22325.894399999997, "date": "2022-05-13", "score": 41.6, "ref_price": 2.09, "return": 0.5454545454545455}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 83072.0, "date": "2022-05-13", "score": 38.1, "ref_price": 2.09, "return": 0.5454545454545455}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 119320.0, "date": "2021-08-17", "score": 40.0, "ref_price": 3.4, "return": -0.04999999999999998}, {"who": "FLETCHER R JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107500.0, "date": "2021-05-17", "score": 45.9, "ref_price": 4.29, "return": -0.2470862470862471}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 56974.0, "date": "2020-12-16", "score": 36.2, "ref_price": 5.71, "return": -0.4343257443082312}, {"who": "Pettigrew Donald B", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5070.0, "date": "2020-12-09", "score": 34.4, "ref_price": 5.14, "return": -0.37159533073929957}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54291.0, "date": "2020-12-08", "score": 35.9, "ref_price": 5.41, "return": -0.4029574861367837}, {"who": "Goldberger Daniel S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2770.0, "date": "2020-12-07", "score": 22.0, "ref_price": 5.61, "return": -0.42424242424242425}, {"who": "Fisher Karen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2800.0, "date": "2020-12-07", "score": 29.5, "ref_price": 5.61, "return": -0.42424242424242425}, {"who": "Fisher Karen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1325.0, "date": "2020-12-03", "score": 26.9, "ref_price": 5.26, "return": -0.3859315589353612}, {"who": "Goldberger Daniel S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2525.0, "date": "2020-12-02", "score": 21.6, "ref_price": 5.24, "return": -0.38358778625954204}, {"who": "FLETCHER R JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100088.71, "date": "2020-12-01", "score": 49.9, "ref_price": 4.9, "return": -0.3408163265306123}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 45599.0, "date": "2020-11-30", "score": 35.0, "ref_price": 4.5, "return": -0.2822222222222222}, {"who": "Goldberger Daniel S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2315.0, "date": "2020-11-25", "score": 21.3, "ref_price": 4.52, "return": -0.2853982300884955}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 181227.5, "date": "2020-09-04", "score": 42.2, "ref_price": 7.18, "return": -0.5501392757660167}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 181400.0, "date": "2020-09-03", "score": 42.2, "ref_price": 7.31, "return": -0.5581395348837209}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48462.05, "date": "2020-09-02", "score": 35.3, "ref_price": 7.45, "return": -0.5664429530201343}]}, "price_series": [{"date": "2016-09-19", "close": 0.375, "volume": 2000.0}, {"date": "2016-09-20", "close": 0.3701, "volume": 31000.0}, {"date": "2016-09-21", "close": 0.4, "volume": 23000.0}, {"date": "2016-09-22", "close": 0.3901, "volume": 2595.0}, {"date": "2016-09-23", "close": 0.39, "volume": 18000.0}, {"date": "2016-09-26", "close": 0.385, "volume": 1600.0}, {"date": "2016-09-27", "close": 0.39, "volume": 5840.0}, {"date": "2016-09-28", "close": 0.39, "volume": 7500.0}, {"date": "2016-09-29", "close": 0.43, "volume": 37200.0}, {"date": "2016-09-30", "close": 0.46, "volume": 117373.0}, {"date": "2016-10-03", "close": 0.425, "volume": 20750.0}, {"date": "2016-10-04", "close": 0.44, "volume": 15924.0}, {"date": "2016-10-05", "close": 0.44, "volume": 28186.0}, {"date": "2016-10-06", "close": 0.445, "volume": 5220.0}, {"date": "2016-10-07", "close": 0.43, "volume": 27830.0}, {"date": "2016-10-10", "close": 0.43, "volume": 34400.0}, {"date": "2016-10-11", "close": 0.42, "volume": 14500.0}, {"date": "2016-10-12", "close": 0.425, "volume": 3100.0}, {"date": "2016-10-13", "close": 0.42, "volume": 18615.0}, {"date": "2016-10-14", "close": 0.43, "volume": 31204.0}, {"date": "2016-10-17", "close": 0.45, "volume": 26470.0}, {"date": "2016-10-18", "close": 0.41, "volume": 25500.0}, {"date": "2016-10-19", "close": 0.41, "volume": null}, {"date": "2016-10-20", "close": 0.4101, "volume": 100.0}, {"date": "2016-10-21", "close": 0.41, "volume": 20886.0}, {"date": "2016-10-24", "close": 0.43, "volume": 24400.0}, {"date": "2016-10-25", "close": 0.43, "volume": 18300.0}, {"date": "2016-10-26", "close": 0.44, "volume": 20252.0}, {"date": "2016-10-27", "close": 0.43, "volume": 23300.0}, {"date": "2016-10-28", "close": 0.435, "volume": 23500.0}, {"date": "2016-10-31", "close": 0.455, "volume": 58865.0}, {"date": "2016-11-01", "close": 0.4275, "volume": 17720.0}, {"date": "2016-11-02", "close": 0.4299, "volume": 1000.0}, {"date": "2016-11-03", "close": 0.42, "volume": 15900.0}, {"date": "2016-11-04", "close": 0.4, "volume": 42754.0}, {"date": "2016-11-07", "close": 0.425, "volume": 38650.0}, {"date": "2016-11-08", "close": 0.425, "volume": 3300.0}, {"date": "2016-11-09", "close": 0.42, "volume": 8200.0}, {"date": "2016-11-10", "close": 0.465, "volume": 21750.0}, {"date": "2016-11-11", "close": 0.4399, "volume": 24901.0}, {"date": "2016-11-14", "close": 0.4452, "volume": 56760.0}, {"date": "2016-11-15", "close": 0.455, "volume": 16980.0}, {"date": "2016-11-16", "close": 0.4235, "volume": 1000.0}, {"date": "2016-11-17", "close": 0.44, "volume": 13420.0}, {"date": "2016-11-18", "close": 0.435, "volume": 10100.0}, {"date": "2016-11-21", "close": 0.45, "volume": 18250.0}, {"date": "2016-11-22", "close": 0.425, "volume": 22900.0}, {"date": "2016-11-23", "close": 0.425, "volume": null}, {"date": "2016-11-25", "close": 0.425, "volume": null}, {"date": "2016-11-28", "close": 0.44, "volume": 57900.0}, {"date": "2016-11-29", "close": 0.43, "volume": 22750.0}, {"date": "2016-11-30", "close": 0.46, "volume": 59730.0}, {"date": "2016-12-01", "close": 0.42, "volume": 28417.0}, {"date": "2016-12-02", "close": 0.4255, "volume": 2000.0}, {"date": "2016-12-05", "close": 0.4121, "volume": 26200.0}, {"date": "2016-12-06", "close": 0.38, "volume": 4200.0}, {"date": "2016-12-07", "close": 0.405, "volume": 38080.0}, {"date": "2016-12-08", "close": 0.42, "volume": 52250.0}, {"date": "2016-12-09", "close": 0.41, "volume": 12000.0}, {"date": "2016-12-12", "close": 0.41, "volume": null}, {"date": "2016-12-13", "close": 0.41, "volume": null}, {"date": "2016-12-14", "close": 0.386, "volume": 5500.0}, {"date": "2016-12-15", "close": 0.399, "volume": 100.0}, {"date": "2016-12-16", "close": 0.385, "volume": 18854.0}, {"date": "2016-12-19", "close": 0.3802, "volume": 500.0}, {"date": "2016-12-20", "close": 0.3802, "volume": null}, {"date": "2016-12-21", "close": 0.393, "volume": 186788.0}, {"date": "2016-12-22", "close": 0.4, "volume": 49258.0}, {"date": "2016-12-23", "close": 0.418, "volume": 22700.0}, {"date": "2016-12-27", "close": 0.4, "volume": 15300.0}, {"date": "2016-12-28", "close": 0.418, "volume": 13080.0}, {"date": "2016-12-29", "close": 0.4612, "volume": 109861.0}, {"date": "2016-12-30", "close": 0.5, "volume": 320003.0}, {"date": "2017-01-03", "close": 0.45, "volume": 58750.0}, {"date": "2017-01-04", "close": 0.4207, "volume": 1430.0}, {"date": "2017-01-05", "close": 0.4899, "volume": 2750.0}, {"date": "2017-01-06", "close": 0.47, "volume": 30100.0}, {"date": "2017-01-09", "close": 0.44, "volume": 32100.0}, {"date": "2017-01-10", "close": 0.421, "volume": 23400.0}, {"date": "2017-01-11", "close": 0.46, "volume": 66400.0}, {"date": "2017-01-12", "close": 0.45, "volume": 12200.0}, {"date": "2017-01-13", "close": 0.435, "volume": 17600.0}, {"date": "2017-01-17", "close": 0.41, "volume": 27000.0}, {"date": "2017-01-18", "close": 0.41, "volume": 5500.0}, {"date": "2017-01-19", "close": 0.41, "volume": null}, {"date": "2017-01-20", "close": 0.42, "volume": 43794.0}, {"date": "2017-01-23", "close": 0.42, "volume": 29199.0}, {"date": "2017-01-24", "close": 0.42, "volume": 15500.0}, {"date": "2017-01-25", "close": 0.4007, "volume": 24900.0}, {"date": "2017-01-26", "close": 0.4007, "volume": null}, {"date": "2017-01-27", "close": 0.44, "volume": 17400.0}, {"date": "2017-01-30", "close": 0.445, "volume": 10200.0}, {"date": "2017-01-31", "close": 0.44, "volume": 64760.0}, {"date": "2017-02-01", "close": 0.44, "volume": null}, {"date": "2017-02-02", "close": 0.39, "volume": 44153.0}, {"date": "2017-02-03", "close": 0.42, "volume": 11770.0}, {"date": "2017-02-06", "close": 0.3998, "volume": 2850.0}, {"date": "2017-02-07", "close": 0.38, "volume": 17000.0}, {"date": "2017-02-08", "close": 0.4, "volume": 100.0}, {"date": "2017-02-09", "close": 0.4, "volume": null}, {"date": "2017-02-10", "close": 0.38, "volume": 11250.0}, {"date": "2017-02-13", "close": 0.4, "volume": 26289.0}, {"date": "2017-02-14", "close": 0.4, "volume": null}, {"date": "2017-02-15", "close": 0.41, "volume": 3930.0}, {"date": "2017-02-16", "close": 0.42, "volume": 11800.0}, {"date": "2017-02-17", "close": 0.44, "volume": 12990.0}, {"date": "2017-02-21", "close": 0.44, "volume": null}, {"date": "2017-02-22", "close": 0.44, "volume": null}, {"date": "2017-02-23", "close": 0.44, "volume": 9000.0}, {"date": "2017-02-24", "close": 0.439, "volume": 500.0}, {"date": "2017-02-27", "close": 0.439, "volume": null}, {"date": "2017-02-28", "close": 0.4246, "volume": 24300.0}, {"date": "2017-03-01", "close": 0.3864, "volume": 17600.0}, {"date": "2017-03-02", "close": 0.4, "volume": 31000.0}, {"date": "2017-03-03", "close": 0.396, "volume": 6250.0}, {"date": "2017-03-06", "close": 0.42, "volume": 15500.0}, {"date": "2017-03-07", "close": 0.42, "volume": null}, {"date": "2017-03-08", "close": 0.44, "volume": 17503.0}, {"date": "2017-03-09", "close": 0.3946, "volume": 6000.0}, {"date": "2017-03-10", "close": 0.3946, "volume": null}, {"date": "2017-03-13", "close": 0.39, "volume": 4000.0}, {"date": "2017-03-14", "close": 0.39, "volume": null}, {"date": "2017-03-15", "close": 0.3873, "volume": 15500.0}, {"date": "2017-03-16", "close": 0.375, "volume": 5000.0}, {"date": "2017-03-17", "close": 0.375, "volume": 1070.0}, {"date": "2017-03-20", "close": 0.375, "volume": 1500.0}, {"date": "2017-03-21", "close": 0.4146, "volume": 8600.0}, {"date": "2017-03-22", "close": 0.41, "volume": 2500.0}, {"date": "2017-03-23", "close": 0.41, "volume": null}, {"date": "2017-03-24", "close": 0.389, "volume": 3455.0}, {"date": "2017-03-27", "close": 0.39, "volume": 12100.0}, {"date": "2017-03-28", "close": 0.39, "volume": 5000.0}, {"date": "2017-03-29", "close": 0.425, "volume": 12105.0}, {"date": "2017-03-30", "close": 0.425, "volume": null}, {"date": "2017-03-31", "close": 0.4, "volume": 3000.0}, {"date": "2017-04-03", "close": 0.42, "volume": 4000.0}, {"date": "2017-04-04", "close": 0.4, "volume": 22316.0}, {"date": "2017-04-05", "close": 0.39, "volume": 2875.0}, {"date": "2017-04-06", "close": 0.375, "volume": 500.0}, {"date": "2017-04-07", "close": 0.4, "volume": 16000.0}, {"date": "2017-04-10", "close": 0.4, "volume": 12575.0}, {"date": "2017-04-11", "close": 0.4, "volume": 2210.0}, {"date": "2017-04-12", "close": 0.4, "volume": null}, {"date": "2017-04-13", "close": 0.42, "volume": 15360.0}, {"date": "2017-04-17", "close": 0.44, "volume": 8000.0}, {"date": "2017-04-18", "close": 0.435, "volume": 65011.0}, {"date": "2017-04-19", "close": 0.4002, "volume": 27284.0}, {"date": "2017-04-20", "close": 0.411, "volume": 17350.0}, {"date": "2017-04-21", "close": 0.4103, "volume": 6300.0}, {"date": "2017-04-24", "close": 0.445, "volume": 3347.0}, {"date": "2017-04-25", "close": 0.438, "volume": 25006.0}, {"date": "2017-04-26", "close": 0.44, "volume": 76772.0}, {"date": "2017-04-27", "close": 0.44, "volume": 10000.0}, {"date": "2017-04-28", "close": 0.4405, "volume": 43252.0}, {"date": "2017-05-01", "close": 0.4405, "volume": null}, {"date": "2017-05-02", "close": 0.41, "volume": 8350.0}, {"date": "2017-05-03", "close": 0.435, "volume": 1300.0}, {"date": "2017-05-04", "close": 0.435, "volume": null}, {"date": "2017-05-05", "close": 0.435, "volume": 1000.0}, {"date": "2017-05-08", "close": 0.41, "volume": 5000.0}, {"date": "2017-05-09", "close": 0.41, "volume": null}, {"date": "2017-05-10", "close": 0.41, "volume": 4000.0}, {"date": "2017-05-11", "close": 0.41, "volume": null}, {"date": "2017-05-12", "close": 0.4, "volume": 3150.0}, {"date": "2017-05-15", "close": 0.4, "volume": 1000.0}, {"date": "2017-05-16", "close": 0.4, "volume": null}, {"date": "2017-05-17", "close": 0.4, "volume": 2600.0}, {"date": "2017-05-18", "close": 0.4, "volume": null}, {"date": "2017-05-19", "close": 0.41, "volume": 13000.0}, {"date": "2017-05-22", "close": 0.4, "volume": 93574.0}, {"date": "2017-05-23", "close": 0.4, "volume": null}, {"date": "2017-05-24", "close": 0.4, "volume": null}, {"date": "2017-05-25", "close": 0.4, "volume": 1000.0}, {"date": "2017-05-26", "close": 0.4, "volume": 8000.0}, {"date": "2017-05-30", "close": 0.448, "volume": 3000.0}, {"date": "2017-05-31", "close": 0.46, "volume": 75752.0}, {"date": "2017-06-01", "close": 0.4561, "volume": 45100.0}, {"date": "2017-06-02", "close": 0.45, "volume": 2600.0}, {"date": "2017-06-05", "close": 0.45, "volume": null}, {"date": "2017-06-06", "close": 0.45, "volume": 1000.0}, {"date": "2017-06-07", "close": 0.45, "volume": null}, {"date": "2017-06-08", "close": 0.45, "volume": null}, {"date": "2017-06-09", "close": 0.45, "volume": 20000.0}, {"date": "2017-06-12", "close": 0.4313, "volume": 1300.0}, {"date": "2017-06-13", "close": 0.46, "volume": 9180.0}, {"date": "2017-06-14", "close": 0.43, "volume": 2707.0}, {"date": "2017-06-15", "close": 0.4305, "volume": 1080.0}, {"date": "2017-06-16", "close": 0.43, "volume": 121.0}, {"date": "2017-06-19", "close": 0.465, "volume": 20300.0}, {"date": "2017-06-20", "close": 0.4615, "volume": 3154.0}, {"date": "2017-06-21", "close": 0.4535, "volume": 11300.0}, {"date": "2017-06-22", "close": 0.4535, "volume": null}, {"date": "2017-06-23", "close": 0.4535, "volume": null}, {"date": "2017-06-26", "close": 0.4515, "volume": 800.0}, {"date": "2017-06-27", "close": 0.45, "volume": 5000.0}, {"date": "2017-06-28", "close": 0.42, "volume": 23400.0}, {"date": "2017-06-29", "close": 0.43, "volume": 500.0}, {"date": "2017-06-30", "close": 0.47, "volume": 146600.0}, {"date": "2017-07-03", "close": 0.47, "volume": null}, {"date": "2017-07-05", "close": 0.43, "volume": 148.0}, {"date": "2017-07-06", "close": 0.43, "volume": 2500.0}, {"date": "2017-07-07", "close": 0.42, "volume": 1475.0}, {"date": "2017-07-10", "close": 0.42, "volume": null}, {"date": "2017-07-11", "close": 0.45, "volume": 1000.0}, {"date": "2017-07-12", "close": 0.45, "volume": null}, {"date": "2017-07-13", "close": 0.45, "volume": null}, {"date": "2017-07-14", "close": 0.45, "volume": null}, {"date": "2017-07-17", "close": 0.45, "volume": null}, {"date": "2017-07-18", "close": 0.41, "volume": 255417.0}, {"date": "2017-07-19", "close": 0.41, "volume": null}, {"date": "2017-07-20", "close": 0.454, "volume": 56500.0}, {"date": "2017-07-21", "close": 0.47, "volume": 75450.0}, {"date": "2017-07-24", "close": 0.475, "volume": 100000.0}, {"date": "2017-07-25", "close": 0.475, "volume": null}, {"date": "2017-07-26", "close": 0.47, "volume": 28300.0}, {"date": "2017-07-27", "close": 0.475, "volume": 1612.0}, {"date": "2017-07-28", "close": 0.46, "volume": 17000.0}, {"date": "2017-07-31", "close": 0.52, "volume": 91053.0}, {"date": "2017-08-01", "close": 0.52, "volume": 5365.0}, {"date": "2017-08-02", "close": 0.5, "volume": 145.0}, {"date": "2017-08-03", "close": 0.4951, "volume": 950.0}, {"date": "2017-08-04", "close": 0.4889, "volume": 74700.0}, {"date": "2017-08-07", "close": 0.4749, "volume": 7110.0}, {"date": "2017-08-08", "close": 0.475, "volume": 3000.0}, {"date": "2017-08-09", "close": 0.405, "volume": 55600.0}, {"date": "2017-08-10", "close": 0.3999, "volume": 32110.0}, {"date": "2017-08-11", "close": 0.371, "volume": 1000.0}, {"date": "2017-08-14", "close": 0.42, "volume": 27458.0}, {"date": "2017-08-15", "close": 0.4393, "volume": 15171.0}, {"date": "2017-08-16", "close": 0.43, "volume": 5000.0}, {"date": "2017-08-17", "close": 0.44, "volume": 1000.0}, {"date": "2017-08-18", "close": 0.4332, "volume": 3700.0}, {"date": "2017-08-21", "close": 0.4399, "volume": 3600.0}, {"date": "2017-08-22", "close": 0.4379, "volume": 23840.0}, {"date": "2017-08-23", "close": 0.4379, "volume": null}, {"date": "2017-08-24", "close": 0.4379, "volume": null}, {"date": "2017-08-25", "close": 0.4379, "volume": null}, {"date": "2017-08-28", "close": 0.4379, "volume": null}, {"date": "2017-08-29", "close": 0.381, "volume": 13710.0}, {"date": "2017-08-30", "close": 0.45, "volume": 58801.0}, {"date": "2017-08-31", "close": 0.52, "volume": 121510.0}, {"date": "2017-09-01", "close": 0.51, "volume": 68052.0}, {"date": "2017-09-05", "close": 0.51, "volume": 19579.0}, {"date": "2017-09-06", "close": 0.52, "volume": 66374.0}, {"date": "2017-09-07", "close": 0.51, "volume": 9801.0}, {"date": "2017-09-08", "close": 0.491, "volume": 46964.0}, {"date": "2017-09-11", "close": 0.49, "volume": 9900.0}, {"date": "2017-09-12", "close": 0.48, "volume": 23404.0}, {"date": "2017-09-13", "close": 0.48, "volume": 41400.0}, {"date": "2017-09-14", "close": 0.5, "volume": 31150.0}, {"date": "2017-09-15", "close": 0.55, "volume": 110881.0}, {"date": "2017-09-18", "close": 0.54, "volume": 18300.0}, {"date": "2017-09-19", "close": 0.54, "volume": null}, {"date": "2017-09-20", "close": 0.51, "volume": 1980.0}, {"date": "2017-09-21", "close": 0.52, "volume": 14400.0}, {"date": "2017-09-22", "close": 0.5, "volume": 10158.0}, {"date": "2017-09-25", "close": 0.57, "volume": 660.0}, {"date": "2017-09-26", "close": 0.53, "volume": 4400.0}, {"date": "2017-09-27", "close": 0.5085, "volume": 18965.0}, {"date": "2017-09-28", "close": 0.5085, "volume": null}, {"date": "2017-09-29", "close": 0.53, "volume": 20000.0}, {"date": "2017-10-02", "close": 0.53, "volume": null}, {"date": "2017-10-03", "close": 0.5154, "volume": 5100.0}, {"date": "2017-10-04", "close": 0.52, "volume": 39200.0}, {"date": "2017-10-05", "close": 0.52, "volume": 11100.0}, {"date": "2017-10-06", "close": 0.52, "volume": 13200.0}, {"date": "2017-10-09", "close": 0.52, "volume": null}, {"date": "2017-10-10", "close": 0.5031, "volume": 1430.0}, {"date": "2017-10-11", "close": 0.51, "volume": 100.0}, {"date": "2017-10-12", "close": 0.51, "volume": 842.0}, {"date": "2017-10-13", "close": 0.51, "volume": 1000.0}, {"date": "2017-10-16", "close": 0.5504, "volume": 6100.0}, {"date": "2017-10-17", "close": 0.525, "volume": 8000.0}, {"date": "2017-10-18", "close": 0.56, "volume": 800.0}, {"date": "2017-10-19", "close": 0.5799, "volume": 16000.0}, {"date": "2017-10-20", "close": 0.575, "volume": 10800.0}, {"date": "2017-10-23", "close": 0.5677, "volume": 52697.0}, {"date": "2017-10-24", "close": 0.57, "volume": 8552.0}, {"date": "2017-10-25", "close": 0.5789, "volume": 900.0}, {"date": "2017-10-26", "close": 0.6, "volume": 16374.0}, {"date": "2017-10-27", "close": 0.522, "volume": 26697.0}, {"date": "2017-10-30", "close": 0.522, "volume": null}, {"date": "2017-10-31", "close": 0.605, "volume": 10100.0}, {"date": "2017-11-01", "close": 0.65, "volume": 21000.0}, {"date": "2017-11-02", "close": 0.6, "volume": 28396.0}, {"date": "2017-11-03", "close": 0.62, "volume": 65427.0}, {"date": "2017-11-06", "close": 0.625, "volume": 93350.0}, {"date": "2017-11-07", "close": 0.65, "volume": 1200.0}, {"date": "2017-11-08", "close": 0.6601, "volume": 34500.0}, {"date": "2017-11-09", "close": 0.6601, "volume": 96003.0}, {"date": "2017-11-10", "close": 0.69, "volume": 37339.0}, {"date": "2017-11-13", "close": 0.6601, "volume": 10662.0}, {"date": "2017-11-14", "close": 0.66, "volume": 7736.0}, {"date": "2017-11-15", "close": 0.7, "volume": 31000.0}, {"date": "2017-11-16", "close": 0.7, "volume": 16946.0}, {"date": "2017-11-17", "close": 0.72, "volume": 20370.0}, {"date": "2017-11-20", "close": 0.735, "volume": 25900.0}, {"date": "2017-11-21", "close": 0.7, "volume": 18250.0}, {"date": "2017-11-22", "close": 0.7175, "volume": 300.0}, {"date": "2017-11-24", "close": 0.83, "volume": 207241.0}, {"date": "2017-11-27", "close": 0.8, "volume": 85645.0}, {"date": "2017-11-28", "close": 0.8, "volume": 141327.0}, {"date": "2017-11-29", "close": 0.8, "volume": 62466.0}, {"date": "2017-11-30", "close": 0.8599, "volume": 125125.0}, {"date": "2017-12-01", "close": 0.835, "volume": 44401.0}, {"date": "2017-12-04", "close": 0.88, "volume": 98250.0}, {"date": "2017-12-05", "close": 0.85, "volume": 78970.0}, {"date": "2017-12-06", "close": 0.85, "volume": 21140.0}, {"date": "2017-12-07", "close": 0.8602, "volume": 22700.0}, {"date": "2017-12-08", "close": 0.88, "volume": 131254.0}, {"date": "2017-12-11", "close": 0.9, "volume": 234625.0}, {"date": "2017-12-12", "close": 0.9001, "volume": 121749.0}, {"date": "2017-12-13", "close": 0.905, "volume": 73645.0}, {"date": "2017-12-14", "close": 0.9, "volume": 216608.0}, {"date": "2017-12-15", "close": 0.92, "volume": 204251.0}, {"date": "2017-12-18", "close": 0.9431, "volume": 37420.0}, {"date": "2017-12-19", "close": 0.92, "volume": 17400.0}, {"date": "2017-12-20", "close": 0.92, "volume": 44395.0}, {"date": "2017-12-21", "close": 0.935, "volume": 13850.0}, {"date": "2017-12-22", "close": 0.9848, "volume": 59562.0}, {"date": "2017-12-26", "close": 1.0, "volume": 47450.0}, {"date": "2017-12-27", "close": 1.03, "volume": 29400.0}, {"date": "2017-12-28", "close": 1.01, "volume": 76150.0}, {"date": "2017-12-29", "close": 1.25, "volume": 73582.0}, {"date": "2018-01-02", "close": 1.06, "volume": 68940.0}, {"date": "2018-01-03", "close": 1.0962, "volume": 24755.0}, {"date": "2018-01-04", "close": 1.06, "volume": 47455.0}, {"date": "2018-01-05", "close": 1.01, "volume": 14220.0}, {"date": "2018-01-08", "close": 0.97, "volume": 147503.0}, {"date": "2018-01-09", "close": 0.9899, "volume": 8800.0}, {"date": "2018-01-10", "close": 1.01, "volume": 21700.0}, {"date": "2018-01-11", "close": 0.9954, "volume": 18445.0}, {"date": "2018-01-12", "close": 1.0, "volume": 16500.0}, {"date": "2018-01-16", "close": 1.1, "volume": 18404.0}, {"date": "2018-01-17", "close": 0.99, "volume": 32591.0}, {"date": "2018-01-18", "close": 0.98, "volume": 235943.0}, {"date": "2018-01-19", "close": 0.96, "volume": 320.0}, {"date": "2018-01-22", "close": 0.967, "volume": 11200.0}, {"date": "2018-01-23", "close": 1.0623, "volume": 75250.0}, {"date": "2018-01-24", "close": 1.0077, "volume": 112380.0}, {"date": "2018-01-25", "close": 1.07, "volume": 22395.0}, {"date": "2018-01-26", "close": 1.0, "volume": 9350.0}, {"date": "2018-01-29", "close": 1.03, "volume": 51015.0}, {"date": "2018-01-30", "close": 1.0346, "volume": 4600.0}, {"date": "2018-01-31", "close": 1.05, "volume": 13742.0}, {"date": "2018-02-01", "close": 1.0329, "volume": 15700.0}, {"date": "2018-02-02", "close": 1.01, "volume": 9500.0}, {"date": "2018-02-05", "close": 0.99, "volume": 13650.0}, {"date": "2018-02-06", "close": 1.05, "volume": 15900.0}, {"date": "2018-02-07", "close": 1.05, "volume": null}, {"date": "2018-02-08", "close": 1.0, "volume": 47770.0}, {"date": "2018-02-09", "close": 1.07, "volume": 19841.0}, {"date": "2018-02-12", "close": 1.075, "volume": 25035.0}, {"date": "2018-02-13", "close": 1.07, "volume": 90020.0}, {"date": "2018-02-14", "close": 1.1, "volume": 62125.0}, {"date": "2018-02-15", "close": 1.23, "volume": 175185.0}, {"date": "2018-02-16", "close": 1.3, "volume": 290430.0}, {"date": "2018-02-20", "close": 1.23, "volume": 141713.0}, {"date": "2018-02-21", "close": 1.31, "volume": 91767.0}, {"date": "2018-02-22", "close": 1.35, "volume": 39715.0}, {"date": "2018-02-23", "close": 1.32, "volume": 34320.0}, {"date": "2018-02-26", "close": 1.36, "volume": 42525.0}, {"date": "2018-02-27", "close": 1.35, "volume": 93029.0}, {"date": "2018-02-28", "close": 1.38, "volume": 50315.0}, {"date": "2018-03-01", "close": 1.25, "volume": 51735.0}, {"date": "2018-03-02", "close": 1.35, "volume": 56830.0}, {"date": "2018-03-05", "close": 1.41, "volume": 45250.0}, {"date": "2018-03-06", "close": 1.29, "volume": 31275.0}, {"date": "2018-03-07", "close": 1.3, "volume": 13540.0}, {"date": "2018-03-08", "close": 1.22, "volume": 10443.0}, {"date": "2018-03-09", "close": 1.2505, "volume": 11375.0}, {"date": "2018-03-12", "close": 1.19, "volume": 13250.0}, {"date": "2018-03-13", "close": 1.21, "volume": 8765.0}, {"date": "2018-03-14", "close": 1.3, "volume": 39584.0}, {"date": "2018-03-15", "close": 1.29, "volume": 27295.0}, {"date": "2018-03-16", "close": 1.31, "volume": 19972.0}, {"date": "2018-03-19", "close": 1.29, "volume": 13285.0}, {"date": "2018-03-20", "close": 1.29, "volume": 3753.0}, {"date": "2018-03-21", "close": 1.29, "volume": 12754.0}, {"date": "2018-03-22", "close": 1.24, "volume": 17675.0}, {"date": "2018-03-23", "close": 1.24, "volume": 9490.0}, {"date": "2018-03-26", "close": 1.23, "volume": 6688.0}, {"date": "2018-03-27", "close": 1.26, "volume": 2150.0}, {"date": "2018-03-28", "close": 1.23, "volume": 1400.0}, {"date": "2018-03-29", "close": 1.3, "volume": 71490.0}, {"date": "2018-04-02", "close": 1.4, "volume": 90270.0}, {"date": "2018-04-03", "close": 1.4, "volume": 92007.0}, {"date": "2018-04-04", "close": 1.39, "volume": 13950.0}, {"date": "2018-04-05", "close": 1.3, "volume": 3006.0}, {"date": "2018-04-06", "close": 1.3693, "volume": 1650.0}, {"date": "2018-04-09", "close": 1.3, "volume": 3486.0}, {"date": "2018-04-10", "close": 1.33, "volume": 7148.0}, {"date": "2018-04-11", "close": 1.2505, "volume": 2200.0}, {"date": "2018-04-12", "close": 1.26, "volume": 5450.0}, {"date": "2018-04-13", "close": 1.25, "volume": 36165.0}, {"date": "2018-04-16", "close": 1.25, "volume": 19376.0}, {"date": "2018-04-17", "close": 1.2, "volume": 17050.0}, {"date": "2018-04-18", "close": 1.1699, "volume": 46520.0}, {"date": "2018-04-19", "close": 1.14, "volume": 62040.0}, {"date": "2018-04-20", "close": 1.16, "volume": 62218.0}, {"date": "2018-04-23", "close": 1.2, "volume": 1450.0}, {"date": "2018-04-24", "close": 1.2, "volume": 9416.0}, {"date": "2018-04-25", "close": 1.1999, "volume": 15000.0}, {"date": "2018-04-26", "close": 1.28, "volume": 51167.0}, {"date": "2018-04-27", "close": 1.3, "volume": 13100.0}, {"date": "2018-04-30", "close": 1.37, "volume": 13032.0}, {"date": "2018-05-01", "close": 1.3, "volume": 1900.0}, {"date": "2018-05-02", "close": 1.35, "volume": 6050.0}, {"date": "2018-05-03", "close": 1.4, "volume": 40843.0}, {"date": "2018-05-04", "close": 1.37, "volume": 5494.0}, {"date": "2018-05-07", "close": 1.37, "volume": 3183.0}, {"date": "2018-05-08", "close": 1.37, "volume": null}, {"date": "2018-05-09", "close": 1.4, "volume": 42722.0}, {"date": "2018-05-10", "close": 1.41, "volume": 27500.0}, {"date": "2018-05-11", "close": 1.5, "volume": 50739.0}, {"date": "2018-05-14", "close": 1.38, "volume": 14649.0}, {"date": "2018-05-15", "close": 1.45, "volume": 8779.0}, {"date": "2018-05-16", "close": 1.3804, "volume": 1725.0}, {"date": "2018-05-17", "close": 1.38, "volume": 3750.0}, {"date": "2018-05-18", "close": 1.4, "volume": 4169.0}, {"date": "2018-05-21", "close": 1.38, "volume": 5800.0}, {"date": "2018-05-22", "close": 1.37, "volume": 3323.0}, {"date": "2018-05-23", "close": 1.39, "volume": 33727.0}, {"date": "2018-05-24", "close": 1.35, "volume": 24297.0}, {"date": "2018-05-25", "close": 1.35, "volume": 55998.0}, {"date": "2018-05-29", "close": 1.3201, "volume": 52314.0}, {"date": "2018-05-30", "close": 1.281, "volume": 14790.0}, {"date": "2018-05-31", "close": 1.35, "volume": 41408.0}, {"date": "2018-06-01", "close": 1.345, "volume": 1010.0}, {"date": "2018-06-04", "close": 1.27, "volume": 54180.0}, {"date": "2018-06-05", "close": 1.29, "volume": 10500.0}, {"date": "2018-06-06", "close": 1.29, "volume": 3900.0}, {"date": "2018-06-07", "close": 1.27, "volume": 31800.0}, {"date": "2018-06-08", "close": 1.175, "volume": 94291.0}, {"date": "2018-06-11", "close": 1.2, "volume": 17873.0}, {"date": "2018-06-12", "close": 1.2, "volume": 1300.0}, {"date": "2018-06-13", "close": 1.2, "volume": 2300.0}, {"date": "2018-06-14", "close": 1.19, "volume": 14403.0}, {"date": "2018-06-15", "close": 1.22, "volume": 6416.0}, {"date": "2018-06-18", "close": 1.2, "volume": 20741.0}, {"date": "2018-06-19", "close": 1.21, "volume": 5499.0}, {"date": "2018-06-20", "close": 1.21, "volume": null}, {"date": "2018-06-21", "close": 1.1701, "volume": 1000.0}, {"date": "2018-06-22", "close": 1.18, "volume": 36354.0}, {"date": "2018-06-25", "close": 1.19, "volume": 33000.0}, {"date": "2018-06-26", "close": 1.26, "volume": 1800.0}, {"date": "2018-06-27", "close": 1.26, "volume": 650.0}, {"date": "2018-06-28", "close": 1.26, "volume": 2853.0}, {"date": "2018-06-29", "close": 1.38, "volume": 14850.0}, {"date": "2018-07-02", "close": 1.21, "volume": 38215.0}, {"date": "2018-07-03", "close": 1.2, "volume": 28512.0}, {"date": "2018-07-05", "close": 1.31, "volume": 1560.0}, {"date": "2018-07-06", "close": 1.2895, "volume": 2357.0}, {"date": "2018-07-09", "close": 1.24, "volume": 42974.0}, {"date": "2018-07-10", "close": 1.23, "volume": 1450.0}, {"date": "2018-07-11", "close": 1.23, "volume": 8000.0}, {"date": "2018-07-12", "close": 1.21, "volume": 300.0}, {"date": "2018-07-13", "close": 1.23, "volume": 350.0}, {"date": "2018-07-16", "close": 1.19, "volume": 1060.0}, {"date": "2018-07-17", "close": 1.19, "volume": null}, {"date": "2018-07-18", "close": 1.19, "volume": 2400.0}, {"date": "2018-07-19", "close": 1.25, "volume": 12692.0}, {"date": "2018-07-20", "close": 1.24, "volume": 1802.0}, {"date": "2018-07-23", "close": 1.22, "volume": 500.0}, {"date": "2018-07-24", "close": 1.24, "volume": 14088.0}, {"date": "2018-07-25", "close": 1.24, "volume": 21179.0}, {"date": "2018-07-26", "close": 1.32, "volume": 36993.0}, {"date": "2018-07-27", "close": 1.32, "volume": 2000.0}, {"date": "2018-07-30", "close": 1.26, "volume": 8849.0}, {"date": "2018-07-31", "close": 1.3895, "volume": 8519.0}, {"date": "2018-08-01", "close": 1.37, "volume": 1102.0}, {"date": "2018-08-02", "close": 1.3175, "volume": 33100.0}, {"date": "2018-08-03", "close": 1.32, "volume": 27554.0}, {"date": "2018-08-06", "close": 1.3675, "volume": 17391.0}, {"date": "2018-08-07", "close": 1.4, "volume": 21100.0}, {"date": "2018-08-08", "close": 1.3765, "volume": 21588.0}, {"date": "2018-08-09", "close": 1.42, "volume": 10422.0}, {"date": "2018-08-10", "close": 1.383, "volume": 8220.0}, {"date": "2018-08-13", "close": 1.31, "volume": 21428.0}, {"date": "2018-08-14", "close": 1.31, "volume": 300.0}, {"date": "2018-08-15", "close": 1.25, "volume": 38009.0}, {"date": "2018-08-16", "close": 1.25, "volume": 26200.0}, {"date": "2018-08-17", "close": 1.23, "volume": 15200.0}, {"date": "2018-08-20", "close": 1.18, "volume": 33260.0}, {"date": "2018-08-21", "close": 1.21, "volume": 18284.0}, {"date": "2018-08-22", "close": 1.2, "volume": 43545.0}, {"date": "2018-08-23", "close": 1.23, "volume": 11289.0}, {"date": "2018-08-24", "close": 1.2, "volume": 9200.0}, {"date": "2018-08-27", "close": 1.19, "volume": 14000.0}, {"date": "2018-08-28", "close": 1.19, "volume": 22930.0}, {"date": "2018-08-29", "close": 1.2085, "volume": 2100.0}, {"date": "2018-08-30", "close": 1.22, "volume": 3900.0}, {"date": "2018-08-31", "close": 1.23, "volume": 6559.0}, {"date": "2018-09-04", "close": 1.23, "volume": null}, {"date": "2018-09-05", "close": 1.32, "volume": 42793.0}, {"date": "2018-09-06", "close": 1.3, "volume": 11573.0}, {"date": "2018-09-07", "close": 1.45, "volume": 59963.0}, {"date": "2018-09-10", "close": 1.45, "volume": 90508.0}, {"date": "2018-09-11", "close": 1.41, "volume": 11575.0}, {"date": "2018-09-12", "close": 1.44, "volume": 19007.0}, {"date": "2018-09-13", "close": 1.4, "volume": 45594.0}, {"date": "2018-09-14", "close": 1.45, "volume": 57102.0}, {"date": "2018-09-17", "close": 1.43, "volume": 5790.0}, {"date": "2018-09-18", "close": 1.41, "volume": 150.0}, {"date": "2018-09-19", "close": 1.5525, "volume": 88085.0}, {"date": "2018-09-20", "close": 1.57, "volume": 23685.0}, {"date": "2018-09-21", "close": 1.584, "volume": 23580.0}, {"date": "2018-09-24", "close": 1.5, "volume": 9195.0}, {"date": "2018-09-25", "close": 1.5, "volume": 7775.0}, {"date": "2018-09-26", "close": 1.5845, "volume": 20366.0}, {"date": "2018-09-27", "close": 1.42, "volume": 6685.0}, {"date": "2018-09-28", "close": 1.6485, "volume": 36672.0}, {"date": "2018-10-01", "close": 1.6595, "volume": 21866.0}, {"date": "2018-10-02", "close": 1.75, "volume": 22085.0}, {"date": "2018-10-03", "close": 1.75, "volume": 110145.0}, {"date": "2018-10-04", "close": 1.77, "volume": 37123.0}, {"date": "2018-10-05", "close": 1.705, "volume": 42835.0}, {"date": "2018-10-08", "close": 1.6, "volume": 27638.0}, {"date": "2018-10-09", "close": 1.63, "volume": 38968.0}, {"date": "2018-10-10", "close": 1.5503, "volume": 43821.0}, {"date": "2018-10-11", "close": 1.59, "volume": 21390.0}, {"date": "2018-10-12", "close": 1.57, "volume": 56094.0}, {"date": "2018-10-15", "close": 1.49, "volume": 44453.0}, {"date": "2018-10-16", "close": 1.55, "volume": 38564.0}, {"date": "2018-10-17", "close": 1.51, "volume": 6865.0}, {"date": "2018-10-18", "close": 1.43, "volume": 18717.0}, {"date": "2018-10-19", "close": 1.44, "volume": 1631.0}, {"date": "2018-10-22", "close": 1.46, "volume": 8625.0}, {"date": "2018-10-23", "close": 1.45, "volume": 18700.0}, {"date": "2018-10-24", "close": 1.46, "volume": 12900.0}, {"date": "2018-10-25", "close": 1.46, "volume": 16927.0}, {"date": "2018-10-26", "close": 1.48, "volume": 12675.0}, {"date": "2018-10-29", "close": 1.49, "volume": 15900.0}, {"date": "2018-10-30", "close": 1.5, "volume": 21246.0}, {"date": "2018-10-31", "close": 1.57, "volume": 38719.0}, {"date": "2018-11-01", "close": 1.5, "volume": 24900.0}, {"date": "2018-11-02", "close": 1.6855, "volume": 20485.0}, {"date": "2018-11-05", "close": 1.65, "volume": 60654.0}, {"date": "2018-11-06", "close": 1.7, "volume": 18867.0}, {"date": "2018-11-07", "close": 1.75, "volume": 24963.0}, {"date": "2018-11-08", "close": 1.74, "volume": 2500.0}, {"date": "2018-11-09", "close": 1.6995, "volume": 35374.0}, {"date": "2018-11-12", "close": 1.65, "volume": 25490.0}, {"date": "2018-11-13", "close": 1.6, "volume": 19876.0}, {"date": "2018-11-14", "close": 1.58, "volume": 15950.0}, {"date": "2018-11-15", "close": 1.575, "volume": 12443.0}, {"date": "2018-11-16", "close": 1.59, "volume": 20700.0}, {"date": "2018-11-19", "close": 1.53, "volume": 33467.0}, {"date": "2018-11-20", "close": 1.48, "volume": 30900.0}, {"date": "2018-11-21", "close": 1.45, "volume": 3483.0}, {"date": "2018-11-23", "close": 1.45, "volume": 10336.0}, {"date": "2018-11-26", "close": 1.49, "volume": 7540.0}, {"date": "2018-11-27", "close": 1.45, "volume": 8383.0}, {"date": "2018-11-28", "close": 1.5, "volume": 30478.0}, {"date": "2018-11-29", "close": 1.415, "volume": 1665.0}, {"date": "2018-11-30", "close": 1.44, "volume": 26184.0}, {"date": "2018-12-03", "close": 1.5, "volume": 57058.0}, {"date": "2018-12-04", "close": 1.5, "volume": 3200.0}, {"date": "2018-12-06", "close": 1.5, "volume": null}, {"date": "2018-12-07", "close": 1.4, "volume": 40850.0}, {"date": "2018-12-10", "close": 1.48, "volume": 27625.0}, {"date": "2018-12-11", "close": 1.48, "volume": 1351.0}, {"date": "2018-12-12", "close": 1.48, "volume": 2720.0}, {"date": "2018-12-13", "close": 1.48, "volume": 5692.0}, {"date": "2018-12-14", "close": 1.47, "volume": 4211.0}, {"date": "2018-12-17", "close": 1.56, "volume": 220210.0}, {"date": "2018-12-18", "close": 1.52, "volume": 3780.0}, {"date": "2018-12-19", "close": 1.53, "volume": 3100.0}, {"date": "2018-12-20", "close": 1.59, "volume": 5931.0}, {"date": "2018-12-21", "close": 1.43, "volume": 43532.0}, {"date": "2018-12-24", "close": 1.4, "volume": 22104.0}, {"date": "2018-12-26", "close": 1.4, "volume": 60299.0}, {"date": "2018-12-27", "close": 1.45, "volume": 3861.0}, {"date": "2018-12-28", "close": 1.61, "volume": 27129.0}, {"date": "2018-12-31", "close": 1.65, "volume": 49135.0}, {"date": "2019-01-02", "close": 1.51, "volume": 14500.0}, {"date": "2019-01-03", "close": 1.6, "volume": 2600.0}, {"date": "2019-01-04", "close": 1.58, "volume": 20864.0}, {"date": "2019-01-07", "close": 1.54, "volume": 11317.0}, {"date": "2019-01-08", "close": 1.5, "volume": 3422.0}, {"date": "2019-01-09", "close": 1.46, "volume": 13925.0}, {"date": "2019-01-10", "close": 1.47, "volume": 1000.0}, {"date": "2019-01-11", "close": 1.51, "volume": 29002.0}, {"date": "2019-01-14", "close": 1.55, "volume": 31000.0}, {"date": "2019-01-15", "close": 1.6, "volume": 22028.0}, {"date": "2019-01-16", "close": 1.57, "volume": 33270.0}, {"date": "2019-01-17", "close": 1.57, "volume": 24945.0}, {"date": "2019-01-18", "close": 1.57, "volume": 8760.0}, {"date": "2019-01-22", "close": 1.56, "volume": 150.0}, {"date": "2019-01-23", "close": 1.598, "volume": 11760.0}, {"date": "2019-01-24", "close": 1.57, "volume": 7600.0}, {"date": "2019-01-25", "close": 1.5985, "volume": 11500.0}, {"date": "2019-01-28", "close": 1.59, "volume": 29506.0}, {"date": "2019-01-29", "close": 1.52, "volume": 10753.0}, {"date": "2019-01-30", "close": 1.53, "volume": 21144.0}, {"date": "2019-01-31", "close": 1.5, "volume": 2875.0}, {"date": "2019-02-01", "close": 1.49, "volume": 15389.0}, {"date": "2019-02-04", "close": 1.54, "volume": 15217.0}, {"date": "2019-02-05", "close": 1.54, "volume": 4011.0}, {"date": "2019-02-06", "close": 1.53, "volume": 31562.0}, {"date": "2019-02-07", "close": 1.5, "volume": 1900.0}, {"date": "2019-02-08", "close": 1.53, "volume": 26750.0}, {"date": "2019-02-11", "close": 1.59, "volume": 63073.0}, {"date": "2019-02-12", "close": 1.635, "volume": 160120.0}, {"date": "2019-02-13", "close": 1.52, "volume": 62264.0}, {"date": "2019-02-14", "close": 1.45, "volume": 35455.0}, {"date": "2019-02-15", "close": 1.42, "volume": 125686.0}, {"date": "2019-02-19", "close": 1.46, "volume": 28625.0}, {"date": "2019-02-20", "close": 1.41, "volume": 16591.0}, {"date": "2019-02-21", "close": 1.4, "volume": 4944.0}, {"date": "2019-02-22", "close": 1.41, "volume": 619.0}, {"date": "2019-02-25", "close": 1.41, "volume": 24321.0}, {"date": "2019-02-26", "close": 1.4, "volume": 41391.0}, {"date": "2019-02-27", "close": 1.42, "volume": 11100.0}, {"date": "2019-02-28", "close": 1.44, "volume": 3700.0}, {"date": "2019-03-01", "close": 1.45, "volume": 12830.0}, {"date": "2019-03-04", "close": 1.47, "volume": 9005.0}, {"date": "2019-03-05", "close": 1.57, "volume": 26317.0}, {"date": "2019-03-06", "close": 1.542, "volume": 2700.0}, {"date": "2019-03-07", "close": 1.57, "volume": 15300.0}, {"date": "2019-03-08", "close": 1.57, "volume": null}, {"date": "2019-03-11", "close": 1.59, "volume": 18015.0}, {"date": "2019-03-12", "close": 1.547, "volume": 11795.0}, {"date": "2019-03-13", "close": 1.5, "volume": 31800.0}, {"date": "2019-03-14", "close": 1.54, "volume": 11700.0}, {"date": "2019-03-15", "close": 1.491, "volume": 53868.0}, {"date": "2019-03-18", "close": 1.55, "volume": 15500.0}, {"date": "2019-03-19", "close": 1.56, "volume": 27459.0}, {"date": "2019-03-20", "close": 1.5, "volume": 5750.0}, {"date": "2019-03-21", "close": 1.497, "volume": 5431.0}, {"date": "2019-03-22", "close": 1.48, "volume": 11497.0}, {"date": "2019-03-25", "close": 1.59, "volume": 25316.0}, {"date": "2019-03-26", "close": 1.5665, "volume": 28050.0}, {"date": "2019-03-27", "close": 1.56, "volume": 3750.0}, {"date": "2019-03-28", "close": 1.5795, "volume": 15100.0}, {"date": "2019-03-29", "close": 1.6, "volume": 39310.0}, {"date": "2019-04-01", "close": 1.58, "volume": 18000.0}, {"date": "2019-04-02", "close": 1.54, "volume": 2975.0}, {"date": "2019-04-03", "close": 1.57, "volume": 5300.0}, {"date": "2019-04-04", "close": 1.57, "volume": null}, {"date": "2019-04-05", "close": 1.5752, "volume": 38505.0}, {"date": "2019-04-08", "close": 1.5, "volume": 21659.0}, {"date": "2019-04-09", "close": 1.58, "volume": 27700.0}, {"date": "2019-04-10", "close": 1.58, "volume": 6927.0}, {"date": "2019-04-11", "close": 1.568, "volume": 1680.0}, {"date": "2019-04-12", "close": 1.52, "volume": 1000.0}, {"date": "2019-04-15", "close": 1.46, "volume": 4728.0}, {"date": "2019-04-16", "close": 1.44, "volume": 38677.0}, {"date": "2019-04-17", "close": 1.46, "volume": 2500.0}, {"date": "2019-04-18", "close": 1.58, "volume": 158247.0}, {"date": "2019-04-22", "close": 1.56, "volume": 6830.0}, {"date": "2019-04-23", "close": 1.55, "volume": 5557.0}, {"date": "2019-04-24", "close": 1.54, "volume": 15670.0}, {"date": "2019-04-25", "close": 1.55, "volume": 67376.0}, {"date": "2019-04-26", "close": 1.6244, "volume": 36658.0}, {"date": "2019-04-29", "close": 1.6, "volume": 32892.0}, {"date": "2019-04-30", "close": 1.6555, "volume": 86574.0}, {"date": "2019-05-01", "close": 1.61, "volume": 17300.0}, {"date": "2019-05-02", "close": 1.62, "volume": 8500.0}, {"date": "2019-05-03", "close": 1.55, "volume": 58451.0}, {"date": "2019-05-06", "close": 1.62, "volume": 3500.0}, {"date": "2019-05-07", "close": 1.6044, "volume": 19800.0}, {"date": "2019-05-08", "close": 1.6, "volume": 4594.0}, {"date": "2019-05-09", "close": 1.54, "volume": 11145.0}, {"date": "2019-05-10", "close": 1.6, "volume": 6350.0}, {"date": "2019-05-13", "close": 1.57, "volume": 17655.0}, {"date": "2019-05-14", "close": 1.57, "volume": 8172.0}, {"date": "2019-05-15", "close": 1.58, "volume": 27438.0}, {"date": "2019-05-16", "close": 1.57, "volume": 15250.0}, {"date": "2019-05-17", "close": 1.6, "volume": 11226.0}, {"date": "2019-05-20", "close": 1.6, "volume": 4400.0}, {"date": "2019-05-21", "close": 1.6, "volume": 9750.0}, {"date": "2019-05-22", "close": 1.6, "volume": 9550.0}, {"date": "2019-05-23", "close": 1.633, "volume": 5250.0}, {"date": "2019-05-24", "close": 1.7, "volume": 32034.0}, {"date": "2019-05-28", "close": 1.69, "volume": 900.0}, {"date": "2019-05-29", "close": 1.745, "volume": 85971.0}, {"date": "2019-05-30", "close": 1.74, "volume": 5451.0}, {"date": "2019-05-31", "close": 1.76, "volume": 1450.0}, {"date": "2019-06-03", "close": 1.7, "volume": 17400.0}, {"date": "2019-06-04", "close": 1.7252, "volume": 7688.0}, {"date": "2019-06-05", "close": 1.77, "volume": 16966.0}, {"date": "2019-06-06", "close": 1.77, "volume": 9700.0}, {"date": "2019-06-07", "close": 1.98, "volume": 56780.0}, {"date": "2019-06-10", "close": 2.09, "volume": 112692.0}, {"date": "2019-06-11", "close": 2.14, "volume": 131682.0}, {"date": "2019-06-12", "close": 2.1, "volume": 15129.0}, {"date": "2019-06-13", "close": 2.13, "volume": 25552.0}, {"date": "2019-06-14", "close": 2.2, "volume": 89266.0}, {"date": "2019-06-17", "close": 2.18, "volume": 68400.0}, {"date": "2019-06-18", "close": 2.15, "volume": 39256.0}, {"date": "2019-06-19", "close": 2.23, "volume": 181664.0}, {"date": "2019-06-20", "close": 2.48, "volume": 248409.0}, {"date": "2019-06-21", "close": 2.708, "volume": 201732.0}, {"date": "2019-06-24", "close": 2.95, "volume": 195908.0}, {"date": "2019-06-25", "close": 2.95, "volume": 43960.0}, {"date": "2019-06-26", "close": 2.87, "volume": 23954.0}, {"date": "2019-06-27", "close": 2.9, "volume": 75531.0}, {"date": "2019-06-28", "close": 2.88, "volume": 28204.0}, {"date": "2019-07-01", "close": 2.83, "volume": 2202.0}, {"date": "2019-07-02", "close": 2.85, "volume": 8956.0}, {"date": "2019-07-03", "close": 2.89, "volume": 402.0}, {"date": "2019-07-05", "close": 2.94, "volume": 31315.0}, {"date": "2019-07-08", "close": 2.98, "volume": 21309.0}, {"date": "2019-07-09", "close": 3.06, "volume": 199267.0}, {"date": "2019-07-10", "close": 3.03, "volume": 35994.0}, {"date": "2019-07-11", "close": 3.03, "volume": 26701.0}, {"date": "2019-07-12", "close": 3.05, "volume": 268497.0}, {"date": "2019-07-15", "close": 3.1, "volume": 21296.0}, {"date": "2019-07-16", "close": 3.22, "volume": 65423.0}, {"date": "2019-07-17", "close": 3.2, "volume": 50096.0}, {"date": "2019-07-18", "close": 3.2, "volume": 71887.0}, {"date": "2019-07-19", "close": 3.26, "volume": 5934.0}, {"date": "2019-07-22", "close": 3.29, "volume": 21539.0}, {"date": "2019-07-23", "close": 3.33, "volume": 22970.0}, {"date": "2019-07-24", "close": 3.33, "volume": 22212.0}, {"date": "2019-07-25", "close": 3.17, "volume": 5260.0}, {"date": "2019-07-26", "close": 3.23, "volume": 12066.0}, {"date": "2019-07-29", "close": 3.2199, "volume": 29245.0}, {"date": "2019-07-30", "close": 3.1, "volume": 54350.0}, {"date": "2019-07-31", "close": 3.25, "volume": 30025.0}, {"date": "2019-08-01", "close": 3.25, "volume": 27738.0}, {"date": "2019-08-02", "close": 3.25, "volume": 16100.0}, {"date": "2019-08-05", "close": 3.2, "volume": 52067.0}, {"date": "2019-08-06", "close": 3.05, "volume": 50889.0}, {"date": "2019-08-07", "close": 3.3, "volume": 54965.0}, {"date": "2019-08-08", "close": 3.16, "volume": 5901.0}, {"date": "2019-08-09", "close": 3.23, "volume": 24600.0}, {"date": "2019-08-12", "close": 3.27, "volume": 10350.0}, {"date": "2019-08-13", "close": 3.4, "volume": 97520.0}, {"date": "2019-08-14", "close": 3.34, "volume": 38228.0}, {"date": "2019-08-15", "close": 3.4, "volume": 96833.0}, {"date": "2019-08-16", "close": 3.27, "volume": 22666.0}, {"date": "2019-08-19", "close": 3.15, "volume": 114069.0}, {"date": "2019-08-20", "close": 3.15, "volume": 29467.0}, {"date": "2019-08-21", "close": 3.15, "volume": 24764.0}, {"date": "2019-08-22", "close": 3.31, "volume": 2600.0}, {"date": "2019-08-23", "close": 3.4, "volume": 33713.0}, {"date": "2019-08-26", "close": 3.09, "volume": 21648.0}, {"date": "2019-08-27", "close": 3.32, "volume": 6140.0}, {"date": "2019-08-28", "close": 3.44, "volume": 31611.0}, {"date": "2019-08-29", "close": 3.4, "volume": 11750.0}, {"date": "2019-08-30", "close": 3.5, "volume": 42127.0}, {"date": "2019-09-03", "close": 3.53, "volume": 48574.0}, {"date": "2019-09-04", "close": 3.4, "volume": 55660.0}, {"date": "2019-09-05", "close": 3.6, "volume": 28781.0}, {"date": "2019-09-06", "close": 3.908, "volume": 194341.0}, {"date": "2019-09-09", "close": 4.0, "volume": 39402.0}, {"date": "2019-09-10", "close": 4.0, "volume": 62562.0}, {"date": "2019-09-11", "close": 4.0, "volume": 20294.0}, {"date": "2019-09-12", "close": 4.15, "volume": 35711.0}, {"date": "2019-09-13", "close": 4.01, "volume": 19075.0}, {"date": "2019-09-16", "close": 4.0, "volume": 10730.0}, {"date": "2019-09-17", "close": 4.0, "volume": 11286.0}, {"date": "2019-09-18", "close": 4.0, "volume": 728.0}, {"date": "2019-09-19", "close": 4.0, "volume": 24488.0}, {"date": "2019-09-20", "close": 3.96, "volume": 13750.0}, {"date": "2019-09-23", "close": 3.81, "volume": 45611.0}, {"date": "2019-09-24", "close": 3.81, "volume": 16270.0}, {"date": "2019-09-25", "close": 3.78, "volume": 5120.0}, {"date": "2019-09-26", "close": 3.77, "volume": 23911.0}, {"date": "2019-09-27", "close": 3.78, "volume": 60548.0}, {"date": "2019-09-30", "close": 3.95, "volume": 58498.0}, {"date": "2019-10-01", "close": 3.8, "volume": 4742.0}, {"date": "2019-10-02", "close": 3.79, "volume": 1690.0}, {"date": "2019-10-03", "close": 3.75, "volume": 31740.0}, {"date": "2019-10-04", "close": 3.7, "volume": 40585.0}, {"date": "2019-10-07", "close": 3.68, "volume": 34914.0}, {"date": "2019-10-08", "close": 3.6, "volume": 20481.0}, {"date": "2019-10-09", "close": 3.52, "volume": 78981.0}, {"date": "2019-10-10", "close": 3.47, "volume": 85285.0}, {"date": "2019-10-11", "close": 3.49, "volume": 32642.0}, {"date": "2019-10-14", "close": 3.87, "volume": 67156.0}, {"date": "2019-10-15", "close": 3.9, "volume": 70041.0}, {"date": "2019-10-16", "close": 3.9, "volume": 44536.0}, {"date": "2019-10-17", "close": 3.9713, "volume": 94501.0}, {"date": "2019-10-18", "close": 4.08, "volume": 98527.0}, {"date": "2019-10-21", "close": 4.08, "volume": 60430.0}, {"date": "2019-10-22", "close": 3.89, "volume": 54709.0}, {"date": "2019-10-23", "close": 4.0, "volume": 18415.0}, {"date": "2019-10-24", "close": 3.95, "volume": 5565.0}, {"date": "2019-10-25", "close": 3.78, "volume": 30780.0}, {"date": "2019-10-28", "close": 3.83, "volume": 20415.0}, {"date": "2019-10-29", "close": 3.97, "volume": 77459.0}, {"date": "2019-10-30", "close": 3.9, "volume": 41752.0}, {"date": "2019-10-31", "close": 3.89, "volume": 147819.0}, {"date": "2019-11-01", "close": 4.0, "volume": 37791.0}, {"date": "2019-11-04", "close": 4.2, "volume": 221079.0}, {"date": "2019-11-05", "close": 4.38, "volume": 248673.0}, {"date": "2019-11-06", "close": 4.6, "volume": 383401.0}, {"date": "2019-11-07", "close": 4.29, "volume": 203113.0}, {"date": "2019-11-08", "close": 4.36, "volume": 60345.0}, {"date": "2019-11-11", "close": 4.64, "volume": 85477.0}, {"date": "2019-11-12", "close": 4.4, "volume": 119297.0}, {"date": "2019-11-13", "close": 4.255, "volume": 39046.0}, {"date": "2019-11-14", "close": 4.3, "volume": 88790.0}, {"date": "2019-11-15", "close": 4.3, "volume": 85792.0}, {"date": "2019-11-18", "close": 4.15, "volume": 44738.0}, {"date": "2019-11-19", "close": 4.2, "volume": 39050.0}, {"date": "2019-11-20", "close": 4.17, "volume": 44107.0}, {"date": "2019-11-21", "close": 4.03, "volume": 14511.0}, {"date": "2019-11-22", "close": 4.01, "volume": 60164.0}, {"date": "2019-11-25", "close": 4.07, "volume": 140054.0}, {"date": "2019-11-26", "close": 4.49, "volume": 244401.0}, {"date": "2019-11-27", "close": 4.83, "volume": 126696.0}, {"date": "2019-11-29", "close": 4.81, "volume": 74940.0}, {"date": "2019-12-02", "close": 4.73, "volume": 54386.0}, {"date": "2019-12-03", "close": 4.86, "volume": 149685.0}, {"date": "2019-12-04", "close": 4.73, "volume": 104840.0}, {"date": "2019-12-05", "close": 4.72, "volume": 106347.0}, {"date": "2019-12-06", "close": 4.93, "volume": 240638.0}, {"date": "2019-12-09", "close": 5.94, "volume": 885196.0}, {"date": "2019-12-10", "close": 6.3, "volume": 457203.0}, {"date": "2019-12-11", "close": 6.06, "volume": 297115.0}, {"date": "2019-12-12", "close": 5.93, "volume": 187028.0}, {"date": "2019-12-13", "close": 5.78, "volume": 200047.0}, {"date": "2019-12-16", "close": 6.125, "volume": 570074.0}, {"date": "2019-12-17", "close": 6.53, "volume": 475969.0}, {"date": "2019-12-18", "close": 6.62, "volume": 488478.0}, {"date": "2019-12-19", "close": 6.55, "volume": 281522.0}, {"date": "2019-12-20", "close": 6.54, "volume": 942310.0}, {"date": "2019-12-23", "close": 6.01, "volume": 400753.0}, {"date": "2019-12-24", "close": 6.32, "volume": 168410.0}, {"date": "2019-12-26", "close": 5.88, "volume": 181254.0}, {"date": "2019-12-27", "close": 6.15, "volume": 142812.0}, {"date": "2019-12-30", "close": 6.465, "volume": 129322.0}, {"date": "2019-12-31", "close": 6.53, "volume": 169747.0}, {"date": "2020-01-02", "close": 6.59, "volume": 188382.0}, {"date": "2020-01-03", "close": 6.48, "volume": 75154.0}, {"date": "2020-01-06", "close": 6.22, "volume": 133333.0}, {"date": "2020-01-07", "close": 5.88, "volume": 235121.0}, {"date": "2020-01-08", "close": 5.46, "volume": 338019.0}, {"date": "2020-01-09", "close": 5.38, "volume": 278580.0}, {"date": "2020-01-10", "close": 5.56, "volume": 190495.0}, {"date": "2020-01-13", "close": 5.54, "volume": 409375.0}, {"date": "2020-01-14", "close": 5.47, "volume": 184224.0}, {"date": "2020-01-15", "close": 5.59, "volume": 136978.0}, {"date": "2020-01-16", "close": 5.44, "volume": 82839.0}, {"date": "2020-01-17", "close": 5.7, "volume": 109996.0}, {"date": "2020-01-21", "close": 6.24, "volume": 215865.0}, {"date": "2020-01-22", "close": 6.32, "volume": 181508.0}, {"date": "2020-01-23", "close": 5.74, "volume": 165988.0}, {"date": "2020-01-24", "close": 5.89, "volume": 79247.0}, {"date": "2020-01-27", "close": 6.08, "volume": 77534.0}, {"date": "2020-01-28", "close": 6.0, "volume": 71691.0}, {"date": "2020-01-29", "close": 6.1, "volume": 62882.0}, {"date": "2020-01-30", "close": 6.2, "volume": 187851.0}, {"date": "2020-01-31", "close": 5.94, "volume": 216543.0}, {"date": "2020-02-03", "close": 5.82, "volume": 132362.0}, {"date": "2020-02-04", "close": 5.85, "volume": 107682.0}, {"date": "2020-02-05", "close": 5.91, "volume": 84044.0}, {"date": "2020-02-06", "close": 5.91, "volume": 48389.0}, {"date": "2020-02-07", "close": 5.945, "volume": 69435.0}, {"date": "2020-02-10", "close": 5.95, "volume": 196925.0}, {"date": "2020-02-11", "close": 5.95, "volume": 173902.0}, {"date": "2020-02-12", "close": 6.12, "volume": 231312.0}, {"date": "2020-02-13", "close": 5.97, "volume": 85154.0}, {"date": "2020-02-14", "close": 6.03, "volume": 165043.0}, {"date": "2020-02-18", "close": 6.0, "volume": 189973.0}, {"date": "2020-02-19", "close": 7.09, "volume": 685989.0}, {"date": "2020-02-20", "close": 7.27, "volume": 307178.0}, {"date": "2020-02-21", "close": 7.23, "volume": 242107.0}, {"date": "2020-02-24", "close": 6.98, "volume": 250602.0}, {"date": "2020-02-25", "close": 6.88, "volume": 317265.0}, {"date": "2020-02-26", "close": 7.04, "volume": 322305.0}, {"date": "2020-02-27", "close": 9.0, "volume": 2171011.0}, {"date": "2020-02-28", "close": 8.1, "volume": 1428203.0}, {"date": "2020-03-02", "close": 9.35, "volume": 773432.0}, {"date": "2020-03-03", "close": 9.09, "volume": 818963.0}, {"date": "2020-03-04", "close": 9.77, "volume": 499263.0}, {"date": "2020-03-05", "close": 9.58, "volume": 494764.0}, {"date": "2020-03-06", "close": 10.24, "volume": 545037.0}, {"date": "2020-03-09", "close": 9.26, "volume": 756680.0}, {"date": "2020-03-10", "close": 8.62, "volume": 521417.0}, {"date": "2020-03-11", "close": 8.25, "volume": 343956.0}, {"date": "2020-03-12", "close": 6.24, "volume": 770279.0}, {"date": "2020-03-13", "close": 6.81, "volume": 444601.0}, {"date": "2020-03-16", "close": 6.28, "volume": 319200.0}, {"date": "2020-03-17", "close": 6.61, "volume": 265870.0}, {"date": "2020-03-18", "close": 5.28, "volume": 476427.0}, {"date": "2020-03-19", "close": 5.46, "volume": 279125.0}, {"date": "2020-03-20", "close": 6.48, "volume": 440948.0}, {"date": "2020-03-23", "close": 6.31, "volume": 291350.0}, {"date": "2020-03-24", "close": 6.94, "volume": 224015.0}, {"date": "2020-03-25", "close": 7.57, "volume": 287865.0}, {"date": "2020-03-26", "close": 8.02, "volume": 488230.0}, {"date": "2020-03-27", "close": 7.32, "volume": 361866.0}, {"date": "2020-03-30", "close": 7.18, "volume": 317956.0}, {"date": "2020-03-31", "close": 7.5, "volume": 356049.0}, {"date": "2020-04-01", "close": 6.84, "volume": 354835.0}, {"date": "2020-04-02", "close": 7.03, "volume": 332120.0}, {"date": "2020-04-03", "close": 7.52, "volume": 262927.0}, {"date": "2020-04-06", "close": 8.5, "volume": 214748.0}, {"date": "2020-04-07", "close": 8.5, "volume": 253623.0}, {"date": "2020-04-08", "close": 8.75, "volume": 160960.0}, {"date": "2020-04-09", "close": 9.11, "volume": 286884.0}, {"date": "2020-04-13", "close": 9.21, "volume": 237932.0}, {"date": "2020-04-14", "close": 9.54, "volume": 358676.0}, {"date": "2020-04-15", "close": 9.76, "volume": 324885.0}, {"date": "2020-04-16", "close": 10.05, "volume": 502958.0}, {"date": "2020-04-17", "close": 10.87, "volume": 457993.0}, {"date": "2020-04-20", "close": 11.4, "volume": 694475.0}, {"date": "2020-04-21", "close": 12.38, "volume": 750124.0}, {"date": "2020-04-22", "close": 11.6, "volume": 967572.0}, {"date": "2020-04-23", "close": 11.16, "volume": 549057.0}, {"date": "2020-04-24", "close": 11.5, "volume": 298081.0}, {"date": "2020-04-27", "close": 12.42, "volume": 357463.0}, {"date": "2020-04-28", "close": 11.68, "volume": 406276.0}, {"date": "2020-04-29", "close": 11.96, "volume": 386267.0}, {"date": "2020-04-30", "close": 12.08, "volume": 404750.0}, {"date": "2020-05-01", "close": 11.37, "volume": 501941.0}, {"date": "2020-05-04", "close": 10.23, "volume": 606311.0}, {"date": "2020-05-05", "close": 11.02, "volume": 452129.0}, {"date": "2020-05-06", "close": 10.81, "volume": 416633.0}, {"date": "2020-05-07", "close": 11.28, "volume": 526163.0}, {"date": "2020-05-08", "close": 11.38, "volume": 275965.0}, {"date": "2020-05-11", "close": 11.21, "volume": 530472.0}, {"date": "2020-05-12", "close": 10.79, "volume": 379293.0}, {"date": "2020-05-13", "close": 9.56, "volume": 419050.0}, {"date": "2020-05-14", "close": 10.4, "volume": 292956.0}, {"date": "2020-05-15", "close": 10.19, "volume": 181435.0}, {"date": "2020-05-18", "close": 9.18, "volume": 941771.0}, {"date": "2020-05-19", "close": 9.62, "volume": 356824.0}, {"date": "2020-05-20", "close": 9.85, "volume": 180750.0}, {"date": "2020-05-21", "close": 9.74, "volume": 135713.0}, {"date": "2020-05-22", "close": 9.75, "volume": 145069.0}, {"date": "2020-05-26", "close": 9.86, "volume": 288712.0}, {"date": "2020-05-27", "close": 9.5, "volume": 315323.0}, {"date": "2020-05-28", "close": 9.55, "volume": 196897.0}, {"date": "2020-05-29", "close": 10.12, "volume": 501551.0}, {"date": "2020-06-01", "close": 10.31, "volume": 354257.0}, {"date": "2020-06-02", "close": 10.71, "volume": 274854.0}, {"date": "2020-06-03", "close": 10.86, "volume": 225096.0}, {"date": "2020-06-04", "close": 10.12, "volume": 211781.0}, {"date": "2020-06-05", "close": 10.41, "volume": 254165.0}, {"date": "2020-06-08", "close": 11.02, "volume": 426849.0}, {"date": "2020-06-09", "close": 10.85, "volume": 286342.0}, {"date": "2020-06-10", "close": 11.08, "volume": 284702.0}, {"date": "2020-06-11", "close": 9.82, "volume": 626137.0}, {"date": "2020-06-12", "close": 9.95, "volume": 278053.0}, {"date": "2020-06-15", "close": 10.61, "volume": 276493.0}, {"date": "2020-06-16", "close": 10.56, "volume": 236945.0}, {"date": "2020-06-17", "close": 10.33, "volume": 151230.0}, {"date": "2020-06-18", "close": 10.23, "volume": 184338.0}, {"date": "2020-06-19", "close": 9.25, "volume": 2036753.0}, {"date": "2020-06-22", "close": 9.5, "volume": 567658.0}, {"date": "2020-06-23", "close": 8.98, "volume": 557649.0}, {"date": "2020-06-24", "close": 9.28, "volume": 612041.0}, {"date": "2020-06-25", "close": 9.27, "volume": 478288.0}, {"date": "2020-06-26", "close": 8.59, "volume": 3442004.0}, {"date": "2020-06-29", "close": 8.82, "volume": 425029.0}, {"date": "2020-06-30", "close": 8.98, "volume": 842831.0}, {"date": "2020-07-01", "close": 8.67, "volume": 377444.0}, {"date": "2020-07-02", "close": 9.07, "volume": 427018.0}, {"date": "2020-07-06", "close": 9.04, "volume": 530624.0}, {"date": "2020-07-07", "close": 8.86, "volume": 476950.0}, {"date": "2020-07-08", "close": 9.09, "volume": 394745.0}, {"date": "2020-07-09", "close": 8.91, "volume": 452759.0}, {"date": "2020-07-10", "close": 9.66, "volume": 640757.0}, {"date": "2020-07-13", "close": 8.98, "volume": 458390.0}, {"date": "2020-07-14", "close": 9.01, "volume": 351718.0}, {"date": "2020-07-15", "close": 9.49, "volume": 329455.0}, {"date": "2020-07-16", "close": 9.84, "volume": 307915.0}, {"date": "2020-07-17", "close": 10.09, "volume": 244791.0}, {"date": "2020-07-20", "close": 9.89, "volume": 192912.0}, {"date": "2020-07-21", "close": 9.86, "volume": 207360.0}, {"date": "2020-07-22", "close": 9.7, "volume": 262240.0}, {"date": "2020-07-23", "close": 9.82, "volume": 287675.0}, {"date": "2020-07-24", "close": 9.48, "volume": 224586.0}, {"date": "2020-07-27", "close": 9.84, "volume": 144371.0}, {"date": "2020-07-28", "close": 9.43, "volume": 221367.0}, {"date": "2020-07-29", "close": 10.16, "volume": 364575.0}, {"date": "2020-07-30", "close": 10.61, "volume": 295204.0}, {"date": "2020-07-31", "close": 10.43, "volume": 194028.0}, {"date": "2020-08-03", "close": 10.6, "volume": 242995.0}, {"date": "2020-08-04", "close": 10.94, "volume": 214935.0}, {"date": "2020-08-05", "close": 9.62, "volume": 774664.0}, {"date": "2020-08-06", "close": 9.01, "volume": 537954.0}, {"date": "2020-08-07", "close": 8.86, "volume": 263681.0}, {"date": "2020-08-10", "close": 9.41, "volume": 306323.0}, {"date": "2020-08-11", "close": 9.73, "volume": 268261.0}, {"date": "2020-08-12", "close": 9.61, "volume": 143225.0}, {"date": "2020-08-13", "close": 9.89, "volume": 198886.0}, {"date": "2020-08-14", "close": 9.99, "volume": 136447.0}, {"date": "2020-08-17", "close": 10.01, "volume": 189620.0}, {"date": "2020-08-18", "close": 9.9, "volume": 204533.0}, {"date": "2020-08-19", "close": 10.3, "volume": 254650.0}, {"date": "2020-08-20", "close": 10.09, "volume": 240618.0}, {"date": "2020-08-21", "close": 9.92, "volume": 222758.0}, {"date": "2020-08-24", "close": 9.49, "volume": 290553.0}, {"date": "2020-08-25", "close": 9.39, "volume": 178215.0}, {"date": "2020-08-26", "close": 8.99, "volume": 400058.0}, {"date": "2020-08-27", "close": 8.58, "volume": 210212.0}, {"date": "2020-08-28", "close": 8.22, "volume": 412639.0}, {"date": "2020-08-31", "close": 8.69, "volume": 283574.0}, {"date": "2020-09-01", "close": 8.425, "volume": 204357.0}, {"date": "2020-09-02", "close": 7.45, "volume": 985286.0}, {"date": "2020-09-03", "close": 7.31, "volume": 499116.0}, {"date": "2020-09-04", "close": 7.18, "volume": 351087.0}, {"date": "2020-09-08", "close": 7.49, "volume": 350563.0}, {"date": "2020-09-09", "close": 7.69, "volume": 255639.0}, {"date": "2020-09-10", "close": 7.5, "volume": 191830.0}, {"date": "2020-09-11", "close": 7.6, "volume": 226052.0}, {"date": "2020-09-14", "close": 7.94, "volume": 269443.0}, {"date": "2020-09-15", "close": 7.9, "volume": 153750.0}, {"date": "2020-09-16", "close": 7.73, "volume": 265286.0}, {"date": "2020-09-17", "close": 7.85, "volume": 191944.0}, {"date": "2020-09-18", "close": 7.63, "volume": 689396.0}, {"date": "2020-09-21", "close": 7.23, "volume": 357731.0}, {"date": "2020-09-22", "close": 7.3, "volume": 173461.0}, {"date": "2020-09-23", "close": 7.02, "volume": 161969.0}, {"date": "2020-09-24", "close": 6.69, "volume": 318477.0}, {"date": "2020-09-25", "close": 7.02, "volume": 263604.0}, {"date": "2020-09-28", "close": 7.15, "volume": 127786.0}, {"date": "2020-09-29", "close": 7.18, "volume": 213153.0}, {"date": "2020-09-30", "close": 7.22, "volume": 213707.0}, {"date": "2020-10-01", "close": 7.11, "volume": 250201.0}, {"date": "2020-10-02", "close": 6.82, "volume": 230133.0}, {"date": "2020-10-05", "close": 7.0, "volume": 236449.0}, {"date": "2020-10-06", "close": 6.8, "volume": 163441.0}, {"date": "2020-10-07", "close": 7.0, "volume": 238626.0}, {"date": "2020-10-08", "close": 7.05, "volume": 226816.0}, {"date": "2020-10-09", "close": 7.36, "volume": 135977.0}, {"date": "2020-10-12", "close": 6.9, "volume": 304977.0}, {"date": "2020-10-13", "close": 6.74, "volume": 253778.0}, {"date": "2020-10-14", "close": 6.63, "volume": 293680.0}, {"date": "2020-10-15", "close": 6.71, "volume": 507599.0}, {"date": "2020-10-16", "close": 6.33, "volume": 385519.0}, {"date": "2020-10-19", "close": 6.16, "volume": 438880.0}, {"date": "2020-10-20", "close": 6.39, "volume": 360433.0}, {"date": "2020-10-21", "close": 6.43, "volume": 262742.0}, {"date": "2020-10-22", "close": 6.5, "volume": 195987.0}, {"date": "2020-10-23", "close": 6.44, "volume": 285527.0}, {"date": "2020-10-26", "close": 5.97, "volume": 295557.0}, {"date": "2020-10-27", "close": 6.02, "volume": 127227.0}, {"date": "2020-10-28", "close": 5.66, "volume": 190603.0}, {"date": "2020-10-29", "close": 5.8, "volume": 148999.0}, {"date": "2020-10-30", "close": 5.52, "volume": 229330.0}, {"date": "2020-11-02", "close": 5.78, "volume": 244592.0}, {"date": "2020-11-03", "close": 6.13, "volume": 251561.0}, {"date": "2020-11-04", "close": 4.16, "volume": 2874712.0}, {"date": "2020-11-05", "close": 4.06, "volume": 1206251.0}, {"date": "2020-11-06", "close": 3.98, "volume": 791459.0}, {"date": "2020-11-09", "close": 3.82, "volume": 1567624.0}, {"date": "2020-11-10", "close": 3.83, "volume": 945470.0}, {"date": "2020-11-11", "close": 3.9, "volume": 609364.0}, {"date": "2020-11-12", "close": 3.78, "volume": 607743.0}, {"date": "2020-11-13", "close": 4.0, "volume": 803464.0}, {"date": "2020-11-16", "close": 4.19, "volume": 1412721.0}, {"date": "2020-11-17", "close": 4.56, "volume": 1014027.0}, {"date": "2020-11-18", "close": 4.3, "volume": 984200.0}, {"date": "2020-11-19", "close": 4.54, "volume": 585216.0}, {"date": "2020-11-20", "close": 4.66, "volume": 595136.0}, {"date": "2020-11-23", "close": 4.63, "volume": 444799.0}, {"date": "2020-11-24", "close": 4.6, "volume": 385526.0}, {"date": "2020-11-25", "close": 4.52, "volume": 318857.0}, {"date": "2020-11-27", "close": 4.55, "volume": 258585.0}, {"date": "2020-11-30", "close": 4.5, "volume": 862485.0}, {"date": "2020-12-01", "close": 4.9, "volume": 738354.0}, {"date": "2020-12-02", "close": 5.24, "volume": 1008326.0}, {"date": "2020-12-03", "close": 5.26, "volume": 567813.0}, {"date": "2020-12-04", "close": 5.61, "volume": 645405.0}, {"date": "2020-12-07", "close": 5.61, "volume": 448146.0}, {"date": "2020-12-08", "close": 5.41, "volume": 466679.0}, {"date": "2020-12-09", "close": 5.14, "volume": 457231.0}, {"date": "2020-12-10", "close": 5.72, "volume": 580462.0}, {"date": "2020-12-11", "close": 5.86, "volume": 631701.0}, {"date": "2020-12-14", "close": 5.58, "volume": 384392.0}, {"date": "2020-12-15", "close": 5.56, "volume": 327082.0}, {"date": "2020-12-16", "close": 5.71, "volume": 352690.0}, {"date": "2020-12-17", "close": 5.72, "volume": 263240.0}, {"date": "2020-12-18", "close": 6.15, "volume": 657372.0}, {"date": "2020-12-21", "close": 6.22, "volume": 340149.0}, {"date": "2020-12-22", "close": 6.32, "volume": 463046.0}, {"date": "2020-12-23", "close": 6.38, "volume": 281499.0}, {"date": "2020-12-24", "close": 6.09, "volume": 266091.0}, {"date": "2020-12-28", "close": 5.95, "volume": 332355.0}, {"date": "2020-12-29", "close": 5.83, "volume": 306337.0}, {"date": "2020-12-30", "close": 6.06, "volume": 310353.0}, {"date": "2020-12-31", "close": 6.02, "volume": 186954.0}, {"date": "2021-01-04", "close": 5.74, "volume": 332324.0}, {"date": "2021-01-05", "close": 5.73, "volume": 191490.0}, {"date": "2021-01-06", "close": 5.82, "volume": 340326.0}, {"date": "2021-01-07", "close": 5.69, "volume": 246832.0}, {"date": "2021-01-08", "close": 5.53, "volume": 282345.0}, {"date": "2021-01-11", "close": 5.35, "volume": 325662.0}, {"date": "2021-01-12", "close": 5.27, "volume": 397588.0}, {"date": "2021-01-13", "close": 5.25, "volume": 276034.0}, {"date": "2021-01-14", "close": 5.48, "volume": 207765.0}, {"date": "2021-01-15", "close": 5.23, "volume": 165720.0}, {"date": "2021-01-19", "close": 5.43, "volume": 341805.0}, {"date": "2021-01-20", "close": 5.14, "volume": 310918.0}, {"date": "2021-01-21", "close": 5.16, "volume": 259945.0}, {"date": "2021-01-22", "close": 5.18, "volume": 139084.0}, {"date": "2021-01-25", "close": 5.13, "volume": 458736.0}, {"date": "2021-01-26", "close": 4.33, "volume": 2919388.0}, {"date": "2021-01-27", "close": 4.24, "volume": 1120157.0}, {"date": "2021-01-28", "close": 4.13, "volume": 870043.0}, {"date": "2021-01-29", "close": 4.04, "volume": 588959.0}, {"date": "2021-02-01", "close": 4.01, "volume": 382350.0}, {"date": "2021-02-02", "close": 4.06, "volume": 513535.0}, {"date": "2021-02-03", "close": 4.18, "volume": 468108.0}, {"date": "2021-02-04", "close": 4.11, "volume": 541945.0}, {"date": "2021-02-05", "close": 4.24, "volume": 686768.0}, {"date": "2021-02-08", "close": 4.22, "volume": 1001226.0}, {"date": "2021-02-09", "close": 4.45, "volume": 1028250.0}, {"date": "2021-02-10", "close": 4.32, "volume": 505035.0}, {"date": "2021-02-11", "close": 4.32, "volume": 488466.0}, {"date": "2021-02-12", "close": 4.37, "volume": 240866.0}, {"date": "2021-02-16", "close": 4.4, "volume": 511355.0}, {"date": "2021-02-17", "close": 4.7, "volume": 1880247.0}, {"date": "2021-02-18", "close": 4.35, "volume": 819475.0}, {"date": "2021-02-19", "close": 4.35, "volume": 378313.0}, {"date": "2021-02-22", "close": 4.33, "volume": 477237.0}, {"date": "2021-02-23", "close": 4.15, "volume": 657425.0}, {"date": "2021-02-24", "close": 4.15, "volume": 194028.0}, {"date": "2021-02-25", "close": 4.02, "volume": 438641.0}, {"date": "2021-02-26", "close": 3.88, "volume": 329394.0}, {"date": "2021-03-01", "close": 3.94, "volume": 213482.0}, {"date": "2021-03-02", "close": 3.74, "volume": 540042.0}, {"date": "2021-03-03", "close": 3.76, "volume": 358894.0}, {"date": "2021-03-04", "close": 3.5, "volume": 386267.0}, {"date": "2021-03-05", "close": 3.71, "volume": 557468.0}, {"date": "2021-03-08", "close": 3.52, "volume": 346347.0}, {"date": "2021-03-09", "close": 3.85, "volume": 330154.0}, {"date": "2021-03-10", "close": 3.76, "volume": 221042.0}, {"date": "2021-03-11", "close": 3.89, "volume": 157816.0}, {"date": "2021-03-12", "close": 3.89, "volume": 103665.0}, {"date": "2021-03-15", "close": 3.88, "volume": 179482.0}, {"date": "2021-03-16", "close": 3.9, "volume": 500322.0}, {"date": "2021-03-17", "close": 3.91, "volume": 226652.0}, {"date": "2021-03-18", "close": 3.76, "volume": 168155.0}, {"date": "2021-03-19", "close": 4.01, "volume": 468207.0}, {"date": "2021-03-22", "close": 3.9, "volume": 172054.0}, {"date": "2021-03-23", "close": 3.75, "volume": 213757.0}, {"date": "2021-03-24", "close": 3.77, "volume": 524421.0}, {"date": "2021-03-25", "close": 3.51, "volume": 396124.0}, {"date": "2021-03-26", "close": 3.47, "volume": 286776.0}, {"date": "2021-03-29", "close": 3.28, "volume": 234356.0}, {"date": "2021-03-30", "close": 3.49, "volume": 256303.0}, {"date": "2021-03-31", "close": 3.52, "volume": 164437.0}, {"date": "2021-04-01", "close": 3.58, "volume": 168156.0}, {"date": "2021-04-05", "close": 3.49, "volume": 353277.0}, {"date": "2021-04-06", "close": 3.57, "volume": 272429.0}, {"date": "2021-04-07", "close": 3.43, "volume": 201814.0}, {"date": "2021-04-08", "close": 3.42, "volume": 300322.0}, {"date": "2021-04-09", "close": 3.44, "volume": 212145.0}, {"date": "2021-04-12", "close": 3.31, "volume": 158017.0}, {"date": "2021-04-13", "close": 3.26, "volume": 298069.0}, {"date": "2021-04-14", "close": 3.26, "volume": 177520.0}, {"date": "2021-04-15", "close": 3.32, "volume": 165944.0}, {"date": "2021-04-16", "close": 3.04, "volume": 287533.0}, {"date": "2021-04-19", "close": 2.85, "volume": 786551.0}, {"date": "2021-04-20", "close": 3.02, "volume": 218484.0}, {"date": "2021-04-21", "close": 3.13, "volume": 234230.0}, {"date": "2021-04-22", "close": 3.25, "volume": 625170.0}, {"date": "2021-04-23", "close": 3.44, "volume": 317068.0}, {"date": "2021-04-26", "close": 3.52, "volume": 243376.0}, {"date": "2021-04-27", "close": 3.34, "volume": 229918.0}, {"date": "2021-04-28", "close": 3.59, "volume": 315588.0}, {"date": "2021-04-29", "close": 3.61, "volume": 163154.0}, {"date": "2021-04-30", "close": 3.77, "volume": 312435.0}, {"date": "2021-05-03", "close": 3.75, "volume": 250681.0}, {"date": "2021-05-04", "close": 3.6, "volume": 188446.0}, {"date": "2021-05-05", "close": 3.55, "volume": 170687.0}, {"date": "2021-05-06", "close": 3.5, "volume": 154552.0}, {"date": "2021-05-07", "close": 3.58, "volume": 156250.0}, {"date": "2021-05-10", "close": 3.63, "volume": 491395.0}, {"date": "2021-05-11", "close": 3.59, "volume": 342224.0}, {"date": "2021-05-12", "close": 3.52, "volume": 431143.0}, {"date": "2021-05-13", "close": 4.17, "volume": 1258471.0}, {"date": "2021-05-14", "close": 4.1, "volume": 481646.0}, {"date": "2021-05-17", "close": 4.29, "volume": 604791.0}, {"date": "2021-05-18", "close": 4.18, "volume": 325490.0}, {"date": "2021-05-19", "close": 4.16, "volume": 1188806.0}, {"date": "2021-05-20", "close": 4.11, "volume": 247160.0}, {"date": "2021-05-21", "close": 4.31, "volume": 342302.0}, {"date": "2021-05-24", "close": 4.11, "volume": 228453.0}, {"date": "2021-05-25", "close": 4.08, "volume": 241762.0}, {"date": "2021-05-26", "close": 4.24, "volume": 174884.0}, {"date": "2021-05-27", "close": 4.29, "volume": 203024.0}, {"date": "2021-05-28", "close": 4.27, "volume": 164405.0}, {"date": "2021-06-01", "close": 4.67, "volume": 414197.0}, {"date": "2021-06-02", "close": 4.66, "volume": 279803.0}, {"date": "2021-06-03", "close": 4.59, "volume": 173434.0}, {"date": "2021-06-04", "close": 4.79, "volume": 311123.0}, {"date": "2021-06-07", "close": 4.39, "volume": 429051.0}, {"date": "2021-06-08", "close": 4.72, "volume": 341323.0}, {"date": "2021-06-09", "close": 4.49, "volume": 151906.0}, {"date": "2021-06-10", "close": 4.52, "volume": 82801.0}, {"date": "2021-06-11", "close": 4.54, "volume": 100274.0}, {"date": "2021-06-14", "close": 4.55, "volume": 107272.0}, {"date": "2021-06-15", "close": 4.4, "volume": 211282.0}, {"date": "2021-06-16", "close": 4.28, "volume": 203462.0}, {"date": "2021-06-17", "close": 4.31, "volume": 203210.0}, {"date": "2021-06-18", "close": 4.18, "volume": 236505.0}, {"date": "2021-06-21", "close": 4.05, "volume": 391345.0}, {"date": "2021-06-22", "close": 4.13, "volume": 222135.0}, {"date": "2021-06-23", "close": 4.05, "volume": 209405.0}, {"date": "2021-06-24", "close": 4.16, "volume": 201129.0}, {"date": "2021-06-25", "close": 4.46, "volume": 3379412.0}, {"date": "2021-06-28", "close": 4.48, "volume": 162587.0}, {"date": "2021-06-29", "close": 4.59, "volume": 159897.0}, {"date": "2021-06-30", "close": 4.63, "volume": 353498.0}, {"date": "2021-07-01", "close": 4.1, "volume": 167706.0}, {"date": "2021-07-02", "close": 3.83, "volume": 309823.0}, {"date": "2021-07-06", "close": 3.71, "volume": 286919.0}, {"date": "2021-07-07", "close": 3.56, "volume": 237163.0}, {"date": "2021-07-08", "close": 3.73, "volume": 107557.0}, {"date": "2021-07-09", "close": 3.57, "volume": 196306.0}, {"date": "2021-07-12", "close": 3.64, "volume": 95097.0}, {"date": "2021-07-13", "close": 3.39, "volume": 141880.0}, {"date": "2021-07-14", "close": 3.29, "volume": 241443.0}, {"date": "2021-07-15", "close": 3.31, "volume": 181035.0}, {"date": "2021-07-16", "close": 3.23, "volume": 104707.0}, {"date": "2021-07-19", "close": 3.11, "volume": 154827.0}, {"date": "2021-07-20", "close": 3.31, "volume": 317925.0}, {"date": "2021-07-21", "close": 3.46, "volume": 106864.0}, {"date": "2021-07-22", "close": 3.4, "volume": 86844.0}, {"date": "2021-07-23", "close": 3.52, "volume": 109806.0}, {"date": "2021-07-26", "close": 3.47, "volume": 98300.0}, {"date": "2021-07-27", "close": 3.46, "volume": 106753.0}, {"date": "2021-07-28", "close": 3.46, "volume": 105407.0}, {"date": "2021-07-29", "close": 3.43, "volume": 53468.0}, {"date": "2021-07-30", "close": 3.41, "volume": 55358.0}, {"date": "2021-08-02", "close": 3.38, "volume": 976816.0}, {"date": "2021-08-03", "close": 3.46, "volume": 95197.0}, {"date": "2021-08-04", "close": 3.41, "volume": 73770.0}, {"date": "2021-08-05", "close": 3.54, "volume": 73601.0}, {"date": "2021-08-06", "close": 3.58, "volume": 90254.0}, {"date": "2021-08-09", "close": 3.61, "volume": 101715.0}, {"date": "2021-08-10", "close": 3.68, "volume": 122110.0}, {"date": "2021-08-11", "close": 3.6, "volume": 175641.0}, {"date": "2021-08-12", "close": 3.49, "volume": 186151.0}, {"date": "2021-08-13", "close": 3.43, "volume": 110886.0}, {"date": "2021-08-16", "close": 3.35, "volume": 98538.0}, {"date": "2021-08-17", "close": 3.4, "volume": 124414.0}, {"date": "2021-08-18", "close": 3.45, "volume": 187699.0}, {"date": "2021-08-19", "close": 3.3, "volume": 29963.0}, {"date": "2021-08-20", "close": 3.22, "volume": 148819.0}, {"date": "2021-08-23", "close": 3.24, "volume": 99050.0}, {"date": "2021-08-24", "close": 3.31, "volume": 61606.0}, {"date": "2021-08-25", "close": 3.19, "volume": 181602.0}, {"date": "2021-08-26", "close": 3.27, "volume": 29971.0}, {"date": "2021-08-27", "close": 3.2, "volume": 101770.0}, {"date": "2021-08-30", "close": 3.21, "volume": 38886.0}, {"date": "2021-08-31", "close": 3.25, "volume": 53771.0}, {"date": "2021-09-01", "close": 3.22, "volume": 89272.0}, {"date": "2021-09-02", "close": 3.25, "volume": 99367.0}, {"date": "2021-09-03", "close": 3.23, "volume": 30191.0}, {"date": "2021-09-07", "close": 3.09, "volume": 171218.0}, {"date": "2021-09-08", "close": 3.11, "volume": 55406.0}, {"date": "2021-09-09", "close": 3.06, "volume": 35840.0}, {"date": "2021-09-10", "close": 2.95, "volume": 88178.0}, {"date": "2021-09-13", "close": 2.97, "volume": 81101.0}, {"date": "2021-09-14", "close": 2.99, "volume": 72422.0}, {"date": "2021-09-15", "close": 3.11, "volume": 32207.0}, {"date": "2021-09-16", "close": 3.06, "volume": 72992.0}, {"date": "2021-09-17", "close": 2.81, "volume": 252752.0}, {"date": "2021-09-20", "close": 2.98, "volume": 66147.0}, {"date": "2021-09-21", "close": 2.94, "volume": 57361.0}, {"date": "2021-09-22", "close": 3.07, "volume": 70043.0}, {"date": "2021-09-23", "close": 3.14, "volume": 45472.0}, {"date": "2021-09-24", "close": 3.05, "volume": 39846.0}, {"date": "2021-09-27", "close": 2.92, "volume": 104639.0}, {"date": "2021-09-28", "close": 2.95, "volume": 602661.0}, {"date": "2021-09-29", "close": 2.96, "volume": 51953.0}, {"date": "2021-09-30", "close": 2.85, "volume": 243649.0}, {"date": "2021-10-01", "close": 2.94, "volume": 162168.0}, {"date": "2021-10-04", "close": 2.89, "volume": 111715.0}, {"date": "2021-10-05", "close": 2.78, "volume": 193849.0}, {"date": "2021-10-06", "close": 2.82, "volume": 138422.0}, {"date": "2021-10-07", "close": 2.75, "volume": 82849.0}, {"date": "2021-10-08", "close": 2.79, "volume": 43721.0}, {"date": "2021-10-11", "close": 2.76, "volume": 44538.0}, {"date": "2021-10-12", "close": 2.73, "volume": 89083.0}, {"date": "2021-10-13", "close": 2.73, "volume": 21823.0}, {"date": "2021-10-14", "close": 2.77, "volume": 70638.0}, {"date": "2021-10-15", "close": 2.87, "volume": 60248.0}, {"date": "2021-10-18", "close": 2.75, "volume": 51769.0}, {"date": "2021-10-19", "close": 2.8, "volume": 57732.0}, {"date": "2021-10-20", "close": 2.64, "volume": 196390.0}, {"date": "2021-10-21", "close": 2.63, "volume": 48321.0}, {"date": "2021-10-22", "close": 2.62, "volume": 45596.0}, {"date": "2021-10-25", "close": 2.51, "volume": 158437.0}, {"date": "2021-10-26", "close": 2.49, "volume": 200967.0}, {"date": "2021-10-27", "close": 2.52, "volume": 78541.0}, {"date": "2021-10-28", "close": 2.52, "volume": 40733.0}, {"date": "2021-10-29", "close": 2.49, "volume": 63091.0}, {"date": "2021-11-01", "close": 2.82, "volume": 202380.0}, {"date": "2021-11-02", "close": 2.93, "volume": 81260.0}, {"date": "2021-11-03", "close": 3.24, "volume": 167460.0}, {"date": "2021-11-04", "close": 3.19, "volume": 58311.0}, {"date": "2021-11-05", "close": 3.05, "volume": 48945.0}, {"date": "2021-11-08", "close": 2.98, "volume": 68249.0}, {"date": "2021-11-09", "close": 2.8, "volume": 57353.0}, {"date": "2021-11-10", "close": 2.82, "volume": 1311388.0}, {"date": "2021-11-11", "close": 3.53, "volume": 2149062.0}, {"date": "2021-11-12", "close": 3.52, "volume": 408103.0}, {"date": "2021-11-15", "close": 3.54, "volume": 128231.0}, {"date": "2021-11-16", "close": 3.61, "volume": 111498.0}, {"date": "2021-11-17", "close": 3.5, "volume": 179160.0}, {"date": "2021-11-18", "close": 3.38, "volume": 50167.0}, {"date": "2021-11-19", "close": 3.4, "volume": 194575.0}, {"date": "2021-11-22", "close": 3.6, "volume": 189560.0}, {"date": "2021-11-23", "close": 3.55, "volume": 141082.0}, {"date": "2021-11-24", "close": 3.88, "volume": 161669.0}, {"date": "2021-11-26", "close": 3.65, "volume": 37228.0}, {"date": "2021-11-29", "close": 3.55, "volume": 81829.0}, {"date": "2021-11-30", "close": 3.44, "volume": 26898.0}, {"date": "2021-12-01", "close": 3.34, "volume": 327415.0}, {"date": "2021-12-02", "close": 3.65, "volume": 65809.0}, {"date": "2021-12-03", "close": 3.12, "volume": 242682.0}, {"date": "2021-12-06", "close": 3.3, "volume": 28361.0}, {"date": "2021-12-07", "close": 3.37, "volume": 89466.0}, {"date": "2021-12-08", "close": 3.62, "volume": 46953.0}, {"date": "2021-12-09", "close": 3.34, "volume": 140942.0}, {"date": "2021-12-10", "close": 3.19, "volume": 307346.0}, {"date": "2021-12-13", "close": 3.07, "volume": 92073.0}, {"date": "2021-12-14", "close": 2.97, "volume": 56455.0}, {"date": "2021-12-15", "close": 3.0, "volume": 76437.0}, {"date": "2021-12-16", "close": 2.93, "volume": 280719.0}, {"date": "2021-12-17", "close": 3.08, "volume": 48952.0}, {"date": "2021-12-20", "close": 3.03, "volume": 341664.0}, {"date": "2021-12-21", "close": 3.06, "volume": 201150.0}, {"date": "2021-12-22", "close": 3.09, "volume": 109059.0}, {"date": "2021-12-23", "close": 3.25, "volume": 68657.0}, {"date": "2021-12-27", "close": 3.09, "volume": 83425.0}, {"date": "2021-12-28", "close": 3.0, "volume": 86044.0}, {"date": "2021-12-29", "close": 2.98, "volume": 89705.0}, {"date": "2021-12-30", "close": 2.95, "volume": 84325.0}, {"date": "2021-12-31", "close": 3.0, "volume": 154804.0}, {"date": "2022-01-03", "close": 3.16, "volume": 80115.0}, {"date": "2022-01-04", "close": 2.98, "volume": 73847.0}, {"date": "2022-01-05", "close": 2.96, "volume": 126464.0}, {"date": "2022-01-06", "close": 3.14, "volume": 103524.0}, {"date": "2022-01-07", "close": 3.0, "volume": 53281.0}, {"date": "2022-01-10", "close": 3.05, "volume": 23998.0}, {"date": "2022-01-11", "close": 3.01, "volume": 62083.0}, {"date": "2022-01-12", "close": 2.96, "volume": 459284.0}, {"date": "2022-01-13", "close": 3.18, "volume": 277069.0}, {"date": "2022-01-14", "close": 3.41, "volume": 358560.0}, {"date": "2022-01-18", "close": 2.99, "volume": 47893.0}, {"date": "2022-01-19", "close": 2.91, "volume": 97750.0}, {"date": "2022-01-20", "close": 2.74, "volume": 197383.0}, {"date": "2022-01-21", "close": 2.75, "volume": 128359.0}, {"date": "2022-01-24", "close": 2.77, "volume": 80340.0}, {"date": "2022-01-25", "close": 2.74, "volume": 81565.0}, {"date": "2022-01-26", "close": 2.88, "volume": 51855.0}, {"date": "2022-01-27", "close": 2.78, "volume": 32704.0}, {"date": "2022-01-28", "close": 2.76, "volume": 68985.0}, {"date": "2022-01-31", "close": 3.01, "volume": 140510.0}, {"date": "2022-02-01", "close": 3.11, "volume": 87014.0}, {"date": "2022-02-02", "close": 3.08, "volume": 37824.0}, {"date": "2022-02-03", "close": 2.97, "volume": 19772.0}, {"date": "2022-02-04", "close": 3.01, "volume": 23743.0}, {"date": "2022-02-07", "close": 3.04, "volume": 20948.0}, {"date": "2022-02-08", "close": 3.07, "volume": 20776.0}, {"date": "2022-02-09", "close": 3.14, "volume": 60095.0}, {"date": "2022-02-10", "close": 3.11, "volume": 80571.0}, {"date": "2022-02-11", "close": 3.07, "volume": 43501.0}, {"date": "2022-02-14", "close": 3.11, "volume": 27452.0}, {"date": "2022-02-15", "close": 3.14, "volume": 15512.0}, {"date": "2022-02-16", "close": 3.1, "volume": 28766.0}, {"date": "2022-02-17", "close": 3.16, "volume": 22967.0}, {"date": "2022-02-18", "close": 3.16, "volume": 37443.0}, {"date": "2022-02-22", "close": 3.01, "volume": 16856.0}, {"date": "2022-02-23", "close": 2.91, "volume": 22737.0}, {"date": "2022-02-24", "close": 2.95, "volume": 30060.0}, {"date": "2022-02-25", "close": 3.01, "volume": 38756.0}, {"date": "2022-02-28", "close": 3.2, "volume": 46752.0}, {"date": "2022-03-01", "close": 3.2, "volume": 82680.0}, {"date": "2022-03-02", "close": 3.17, "volume": 45954.0}, {"date": "2022-03-03", "close": 3.01, "volume": 40301.0}, {"date": "2022-03-04", "close": 3.04, "volume": 12578.0}, {"date": "2022-03-07", "close": 3.0, "volume": 18177.0}, {"date": "2022-03-08", "close": 3.03, "volume": 70121.0}, {"date": "2022-03-09", "close": 3.0, "volume": 22197.0}, {"date": "2022-03-10", "close": 3.04, "volume": 40715.0}, {"date": "2022-03-11", "close": 3.03, "volume": 25140.0}, {"date": "2022-03-14", "close": 2.89, "volume": 42546.0}, {"date": "2022-03-15", "close": 2.76, "volume": 20726.0}, {"date": "2022-03-16", "close": 2.83, "volume": 25312.0}, {"date": "2022-03-17", "close": 2.92, "volume": 23470.0}, {"date": "2022-03-18", "close": 3.15, "volume": 77967.0}, {"date": "2022-03-21", "close": 3.05, "volume": 17952.0}, {"date": "2022-03-22", "close": 3.0, "volume": 97088.0}, {"date": "2022-03-23", "close": 2.89, "volume": 50289.0}, {"date": "2022-03-24", "close": 2.9, "volume": 19634.0}, {"date": "2022-03-25", "close": 2.8, "volume": 16105.0}, {"date": "2022-03-28", "close": 2.84, "volume": 13505.0}, {"date": "2022-03-29", "close": 2.8, "volume": 33544.0}, {"date": "2022-03-30", "close": 2.88, "volume": 145697.0}, {"date": "2022-03-31", "close": 2.86, "volume": 29513.0}, {"date": "2022-04-01", "close": 2.82, "volume": 50202.0}, {"date": "2022-04-04", "close": 2.815, "volume": 26419.0}, {"date": "2022-04-05", "close": 2.98, "volume": 27015.0}, {"date": "2022-04-06", "close": 2.99, "volume": 16738.0}, {"date": "2022-04-07", "close": 2.91, "volume": 3966.0}, {"date": "2022-04-08", "close": 3.01, "volume": 17813.0}, {"date": "2022-04-11", "close": 2.91, "volume": 165564.0}, {"date": "2022-04-12", "close": 2.81, "volume": 8758.0}, {"date": "2022-04-13", "close": 3.0, "volume": 31612.0}, {"date": "2022-04-14", "close": 2.85, "volume": 67019.0}, {"date": "2022-04-18", "close": 2.81, "volume": 13562.0}, {"date": "2022-04-19", "close": 3.0, "volume": 12697.0}, {"date": "2022-04-20", "close": 2.9, "volume": 19014.0}, {"date": "2022-04-21", "close": 2.7, "volume": 30257.0}, {"date": "2022-04-22", "close": 2.65, "volume": 56672.0}, {"date": "2022-04-25", "close": 2.84, "volume": 21563.0}, {"date": "2022-04-26", "close": 2.77, "volume": 9362.0}, {"date": "2022-04-27", "close": 2.89, "volume": 86737.0}, {"date": "2022-04-28", "close": 2.57, "volume": 43286.0}, {"date": "2022-04-29", "close": 2.65, "volume": 17485.0}, {"date": "2022-05-02", "close": 2.67, "volume": 94190.0}, {"date": "2022-05-03", "close": 2.62, "volume": 25468.0}, {"date": "2022-05-04", "close": 2.8, "volume": 15248.0}, {"date": "2022-05-05", "close": 2.58, "volume": 32910.0}, {"date": "2022-05-06", "close": 2.53, "volume": 30245.0}, {"date": "2022-05-09", "close": 2.6, "volume": 52265.0}, {"date": "2022-05-10", "close": 2.57, "volume": 54276.0}, {"date": "2022-05-11", "close": 2.1, "volume": 91651.0}, {"date": "2022-05-12", "close": 1.96, "volume": 96748.0}, {"date": "2022-05-13", "close": 2.09, "volume": 102492.0}, {"date": "2022-05-16", "close": 2.25, "volume": 35704.0}, {"date": "2022-05-17", "close": 2.18, "volume": 12009.0}, {"date": "2022-05-18", "close": 2.07, "volume": 14673.0}, {"date": "2022-05-19", "close": 2.1, "volume": 18645.0}, {"date": "2022-05-20", "close": 2.16, "volume": 123532.0}, {"date": "2022-05-23", "close": 2.1, "volume": 8159.0}, {"date": "2022-05-24", "close": 2.12, "volume": 31199.0}, {"date": "2022-05-25", "close": 2.23, "volume": 3080.0}, {"date": "2022-05-26", "close": 2.23, "volume": 12693.0}, {"date": "2022-05-27", "close": 2.35, "volume": 7834.0}, {"date": "2022-05-31", "close": 2.19, "volume": 20081.0}, {"date": "2022-06-01", "close": 2.11, "volume": 46498.0}, {"date": "2022-06-02", "close": 2.05, "volume": 14040.0}, {"date": "2022-06-03", "close": 2.0, "volume": 14063.0}, {"date": "2022-06-06", "close": 2.05, "volume": 48133.0}, {"date": "2022-06-07", "close": 2.08, "volume": 31761.0}, {"date": "2022-06-08", "close": 2.16, "volume": 11610.0}, {"date": "2022-06-09", "close": 1.99, "volume": 21554.0}, {"date": "2022-06-10", "close": 2.02, "volume": 25398.0}, {"date": "2022-06-13", "close": 1.95, "volume": 41993.0}, {"date": "2022-06-14", "close": 1.95, "volume": 34284.0}, {"date": "2022-06-15", "close": 1.99, "volume": 60980.0}, {"date": "2022-06-16", "close": 1.96, "volume": 14824.0}, {"date": "2022-06-17", "close": 1.96, "volume": 112186.0}, {"date": "2022-06-21", "close": 2.05, "volume": 11807.0}, {"date": "2022-06-22", "close": 2.0, "volume": 38087.0}, {"date": "2022-06-23", "close": 2.45, "volume": 222548.0}, {"date": "2022-06-24", "close": 2.43, "volume": 54578.0}, {"date": "2022-06-27", "close": 2.43, "volume": 14589.0}, {"date": "2022-06-28", "close": 2.5, "volume": 18243.0}, {"date": "2022-06-29", "close": 2.42, "volume": 25911.0}, {"date": "2022-06-30", "close": 2.53, "volume": 3348.0}, {"date": "2022-07-01", "close": 2.45, "volume": 49415.0}, {"date": "2022-07-05", "close": 2.5, "volume": 8299.0}, {"date": "2022-07-06", "close": 2.49, "volume": 24453.0}, {"date": "2022-07-07", "close": 2.57, "volume": 4434.0}, {"date": "2022-07-08", "close": 2.48, "volume": 5868.0}, {"date": "2022-07-11", "close": 2.55, "volume": 6037.0}, {"date": "2022-07-12", "close": 2.5, "volume": 18649.0}, {"date": "2022-07-13", "close": 2.5, "volume": 39319.0}, {"date": "2022-07-14", "close": 2.49, "volume": 4024.0}, {"date": "2022-07-15", "close": 2.6, "volume": 18654.0}, {"date": "2022-07-18", "close": 2.54, "volume": 39972.0}, {"date": "2022-07-19", "close": 2.56, "volume": 14932.0}, {"date": "2022-07-20", "close": 2.66, "volume": 49106.0}, {"date": "2022-07-21", "close": 2.81, "volume": 25125.0}, {"date": "2022-07-22", "close": 2.58, "volume": 6975.0}, {"date": "2022-07-25", "close": 2.45, "volume": 8143.0}, {"date": "2022-07-26", "close": 2.35, "volume": 14453.0}, {"date": "2022-07-27", "close": 2.32, "volume": 19454.0}, {"date": "2022-07-28", "close": 2.46, "volume": 11443.0}, {"date": "2022-07-29", "close": 2.53, "volume": 2518.0}, {"date": "2022-08-01", "close": 2.54, "volume": 10303.0}, {"date": "2022-08-02", "close": 2.64, "volume": 4557.0}, {"date": "2022-08-03", "close": 2.63, "volume": 18794.0}, {"date": "2022-08-04", "close": 2.7, "volume": 27509.0}, {"date": "2022-08-05", "close": 2.43, "volume": 17049.0}, {"date": "2022-08-08", "close": 2.49, "volume": 13667.0}, {"date": "2022-08-09", "close": 2.44, "volume": 29417.0}, {"date": "2022-08-10", "close": 2.45, "volume": 29525.0}, {"date": "2022-08-11", "close": 2.5, "volume": 18771.0}, {"date": "2022-08-12", "close": 2.5, "volume": 42249.0}, {"date": "2022-08-15", "close": 2.5, "volume": 16805.0}, {"date": "2022-08-16", "close": 2.52, "volume": 15083.0}, {"date": "2022-08-17", "close": 2.5, "volume": 29201.0}, {"date": "2022-08-18", "close": 2.54, "volume": 24517.0}, {"date": "2022-08-19", "close": 2.57, "volume": 17049.0}, {"date": "2022-08-22", "close": 2.48, "volume": 3208.0}, {"date": "2022-08-23", "close": 2.48, "volume": 7487.0}, {"date": "2022-08-24", "close": 2.47, "volume": 26354.0}, {"date": "2022-08-25", "close": 2.47, "volume": 12478.0}, {"date": "2022-08-26", "close": 2.5, "volume": 16866.0}, {"date": "2022-08-29", "close": 2.47, "volume": 49362.0}, {"date": "2022-08-30", "close": 2.47, "volume": 21996.0}, {"date": "2022-08-31", "close": 2.47, "volume": 78076.0}, {"date": "2022-09-01", "close": 2.47, "volume": 24763.0}, {"date": "2022-09-02", "close": 2.4, "volume": 32333.0}, {"date": "2022-09-06", "close": 2.345, "volume": 11345.0}, {"date": "2022-09-07", "close": 2.33, "volume": 5173.0}, {"date": "2022-09-08", "close": 2.5, "volume": 22293.0}, {"date": "2022-09-09", "close": 2.5, "volume": 37800.0}, {"date": "2022-09-12", "close": 2.47, "volume": 39196.0}, {"date": "2022-09-13", "close": 2.49, "volume": 2940.0}, {"date": "2022-09-14", "close": 2.35, "volume": 45582.0}, {"date": "2022-09-15", "close": 2.42, "volume": 8486.0}, {"date": "2022-09-16", "close": 2.51, "volume": 105698.0}, {"date": "2022-09-19", "close": 2.59, "volume": 4815.0}, {"date": "2022-09-20", "close": 2.42, "volume": 22493.0}, {"date": "2022-09-21", "close": 2.4, "volume": 8037.0}, {"date": "2022-09-22", "close": 2.3431, "volume": 18646.0}, {"date": "2022-09-23", "close": 2.33, "volume": 54766.0}, {"date": "2022-09-26", "close": 2.29, "volume": 19735.0}, {"date": "2022-09-27", "close": 2.33, "volume": 36596.0}, {"date": "2022-09-28", "close": 2.23, "volume": 96853.0}, {"date": "2022-09-29", "close": 2.27, "volume": 42971.0}, {"date": "2022-09-30", "close": 2.23, "volume": 45645.0}, {"date": "2022-10-03", "close": 2.27, "volume": 22870.0}, {"date": "2022-10-04", "close": 2.23, "volume": 56392.0}, {"date": "2022-10-05", "close": 2.23, "volume": 26606.0}, {"date": "2022-10-06", "close": 2.23, "volume": 2853.0}, {"date": "2022-10-07", "close": 2.29, "volume": 23160.0}, {"date": "2022-10-10", "close": 2.249, "volume": 16356.0}, {"date": "2022-10-11", "close": 2.2, "volume": 27110.0}, {"date": "2022-10-12", "close": 2.165, "volume": 57275.0}, {"date": "2022-10-13", "close": 2.21, "volume": 8849.0}, {"date": "2022-10-14", "close": 2.33, "volume": 8218.0}, {"date": "2022-10-17", "close": 2.32, "volume": 4986.0}, {"date": "2022-10-18", "close": 2.36, "volume": 9228.0}, {"date": "2022-10-19", "close": 2.36, "volume": 16865.0}, {"date": "2022-10-20", "close": 2.36, "volume": 8371.0}, {"date": "2022-10-21", "close": 2.33, "volume": 8357.0}, {"date": "2022-10-24", "close": 2.35, "volume": 11072.0}, {"date": "2022-10-25", "close": 2.36, "volume": 12934.0}, {"date": "2022-10-26", "close": 2.25, "volume": 21260.0}, {"date": "2022-10-27", "close": 2.27, "volume": 10151.0}, {"date": "2022-10-28", "close": 2.39, "volume": 25315.0}, {"date": "2022-10-31", "close": 2.4, "volume": 19409.0}, {"date": "2022-11-01", "close": 2.34, "volume": 22053.0}, {"date": "2022-11-02", "close": 2.33, "volume": 8657.0}, {"date": "2022-11-03", "close": 2.29, "volume": 11674.0}, {"date": "2022-11-04", "close": 2.22, "volume": 20129.0}, {"date": "2022-11-07", "close": 2.21, "volume": 66435.0}, {"date": "2022-11-08", "close": 2.31, "volume": 14315.0}, {"date": "2022-11-09", "close": 2.31, "volume": 36233.0}, {"date": "2022-11-10", "close": 2.7, "volume": 361272.0}, {"date": "2022-11-11", "close": 2.97, "volume": 89774.0}, {"date": "2022-11-14", "close": 2.92, "volume": 16776.0}, {"date": "2022-11-15", "close": 2.92, "volume": 51907.0}, {"date": "2022-11-16", "close": 2.8, "volume": 15204.0}, {"date": "2022-11-17", "close": 2.8, "volume": 15312.0}, {"date": "2022-11-18", "close": 2.72, "volume": 6921.0}, {"date": "2022-11-21", "close": 2.7, "volume": 81981.0}, {"date": "2022-11-22", "close": 2.82, "volume": 25936.0}, {"date": "2022-11-23", "close": 2.85, "volume": 23912.0}, {"date": "2022-11-25", "close": 2.92, "volume": 11005.0}, {"date": "2022-11-28", "close": 2.85, "volume": 16567.0}, {"date": "2022-11-29", "close": 2.86, "volume": 29378.0}, {"date": "2022-11-30", "close": 2.95, "volume": 17041.0}, {"date": "2022-12-01", "close": 3.06, "volume": 114732.0}, {"date": "2022-12-02", "close": 3.115, "volume": 53183.0}, {"date": "2022-12-05", "close": 3.27, "volume": 32779.0}, {"date": "2022-12-06", "close": 3.24, "volume": 20368.0}, {"date": "2022-12-07", "close": 3.21, "volume": 7850.0}, {"date": "2022-12-08", "close": 3.39, "volume": 27559.0}, {"date": "2022-12-09", "close": 3.26, "volume": 11531.0}, {"date": "2022-12-12", "close": 3.24, "volume": 3959.0}, {"date": "2022-12-13", "close": 3.255, "volume": 19298.0}, {"date": "2022-12-14", "close": 3.45, "volume": 148276.0}, {"date": "2022-12-15", "close": 3.28, "volume": 31785.0}, {"date": "2022-12-16", "close": 3.29, "volume": 32371.0}, {"date": "2022-12-19", "close": 3.28, "volume": 7004.0}, {"date": "2022-12-20", "close": 3.3, "volume": 23389.0}, {"date": "2022-12-21", "close": 3.35, "volume": 22421.0}, {"date": "2022-12-22", "close": 3.4, "volume": 31422.0}, {"date": "2022-12-23", "close": 3.42, "volume": 37245.0}, {"date": "2022-12-27", "close": 3.49, "volume": 27871.0}, {"date": "2022-12-28", "close": 3.45, "volume": 52115.0}, {"date": "2022-12-29", "close": 3.4, "volume": 37117.0}, {"date": "2022-12-30", "close": 3.57, "volume": 101087.0}, {"date": "2023-01-03", "close": 3.55, "volume": 22293.0}, {"date": "2023-01-04", "close": 3.65, "volume": 15949.0}, {"date": "2023-01-05", "close": 3.7, "volume": 130690.0}, {"date": "2023-01-06", "close": 3.82, "volume": 58593.0}, {"date": "2023-01-09", "close": 3.95, "volume": 60722.0}, {"date": "2023-01-10", "close": 4.1, "volume": 47034.0}, {"date": "2023-01-11", "close": 4.02, "volume": 26680.0}, {"date": "2023-01-12", "close": 4.03, "volume": 256738.0}, {"date": "2023-01-13", "close": 3.605, "volume": 64642.0}, {"date": "2023-01-17", "close": 3.91, "volume": 30666.0}, {"date": "2023-01-18", "close": 3.85, "volume": 15155.0}, {"date": "2023-01-19", "close": 3.91, "volume": 28272.0}, {"date": "2023-01-20", "close": 3.89, "volume": 9692.0}, {"date": "2023-01-23", "close": 3.805, "volume": 14525.0}, {"date": "2023-01-24", "close": 3.79, "volume": 18120.0}, {"date": "2023-01-25", "close": 3.88, "volume": 7913.0}, {"date": "2023-01-26", "close": 3.94, "volume": 21819.0}, {"date": "2023-01-27", "close": 3.91, "volume": 80905.0}, {"date": "2023-01-30", "close": 4.0, "volume": 14983.0}, {"date": "2023-01-31", "close": 3.98, "volume": 73449.0}, {"date": "2023-02-01", "close": 3.9, "volume": 35570.0}, {"date": "2023-02-02", "close": 3.92, "volume": 5797.0}, {"date": "2023-02-03", "close": 3.9, "volume": 16185.0}, {"date": "2023-02-06", "close": 3.92, "volume": 16033.0}, {"date": "2023-02-07", "close": 3.94, "volume": 19486.0}, {"date": "2023-02-08", "close": 3.96, "volume": 7307.0}, {"date": "2023-02-09", "close": 3.92, "volume": 14426.0}, {"date": "2023-02-10", "close": 3.82, "volume": 33674.0}, {"date": "2023-02-13", "close": 3.84, "volume": 22396.0}, {"date": "2023-02-14", "close": 3.89, "volume": 7612.0}, {"date": "2023-02-15", "close": 4.07, "volume": 53831.0}, {"date": "2023-02-16", "close": 4.11, "volume": 30364.0}, {"date": "2023-02-17", "close": 4.15, "volume": 14018.0}, {"date": "2023-02-21", "close": 3.99, "volume": 19378.0}, {"date": "2023-02-22", "close": 3.97, "volume": 51074.0}, {"date": "2023-02-23", "close": 4.01, "volume": 11268.0}, {"date": "2023-02-24", "close": 4.03, "volume": 3029.0}, {"date": "2023-02-27", "close": 4.12, "volume": 10692.0}, {"date": "2023-02-28", "close": 4.17, "volume": 9483.0}, {"date": "2023-03-01", "close": 4.23, "volume": 29854.0}, {"date": "2023-03-02", "close": 4.0, "volume": 18410.0}, {"date": "2023-03-03", "close": 3.98, "volume": 13185.0}, {"date": "2023-03-06", "close": 3.92, "volume": 19538.0}, {"date": "2023-03-07", "close": 3.97, "volume": 29033.0}, {"date": "2023-03-08", "close": 4.0, "volume": 61022.0}, {"date": "2023-03-09", "close": 3.58, "volume": 71731.0}, {"date": "2023-03-10", "close": 3.78, "volume": 43598.0}, {"date": "2023-03-13", "close": 3.79, "volume": 10212.0}, {"date": "2023-03-14", "close": 3.77, "volume": 25871.0}, {"date": "2023-03-15", "close": 3.84, "volume": 19238.0}, {"date": "2023-03-16", "close": 3.83, "volume": 5412.0}, {"date": "2023-03-17", "close": 3.78, "volume": 28974.0}, {"date": "2023-03-20", "close": 3.77, "volume": 20394.0}, {"date": "2023-03-21", "close": 3.88, "volume": 26577.0}, {"date": "2023-03-22", "close": 3.91, "volume": 43546.0}, {"date": "2023-03-23", "close": 4.03, "volume": 27548.0}, {"date": "2023-03-24", "close": 4.02, "volume": 61356.0}, {"date": "2023-03-27", "close": 4.115, "volume": 140784.0}, {"date": "2023-03-28", "close": 4.19, "volume": 30405.0}, {"date": "2023-03-29", "close": 4.15, "volume": 24440.0}, {"date": "2023-03-30", "close": 4.195, "volume": 21605.0}, {"date": "2023-03-31", "close": 4.22, "volume": 97141.0}, {"date": "2023-04-03", "close": 4.05, "volume": 97212.0}, {"date": "2023-04-04", "close": 4.08, "volume": 21395.0}, {"date": "2023-04-05", "close": 4.03, "volume": 35572.0}, {"date": "2023-04-06", "close": 4.03, "volume": 31703.0}, {"date": "2023-04-10", "close": 3.97, "volume": 51766.0}, {"date": "2023-04-11", "close": 4.04, "volume": 77931.0}, {"date": "2023-04-12", "close": 4.0, "volume": 60636.0}, {"date": "2023-04-13", "close": 4.01, "volume": 59538.0}, {"date": "2023-04-14", "close": 4.0, "volume": 106584.0}, {"date": "2023-04-17", "close": 4.0, "volume": 46904.0}, {"date": "2023-04-18", "close": 4.0, "volume": 48698.0}, {"date": "2023-04-19", "close": 3.99, "volume": 55582.0}, {"date": "2023-04-20", "close": 4.02, "volume": 78418.0}, {"date": "2023-04-21", "close": 4.12, "volume": 110755.0}, {"date": "2023-04-24", "close": 4.1, "volume": 98409.0}, {"date": "2023-04-25", "close": 4.04, "volume": 39452.0}, {"date": "2023-04-26", "close": 4.14, "volume": 42437.0}, {"date": "2023-04-27", "close": 4.2, "volume": 35323.0}, {"date": "2023-04-28", "close": 4.47, "volume": 92417.0}, {"date": "2023-05-01", "close": 4.16, "volume": 59706.0}, {"date": "2023-05-02", "close": 4.05, "volume": 38488.0}, {"date": "2023-05-03", "close": 4.09, "volume": 52222.0}, {"date": "2023-05-04", "close": 4.06, "volume": 35593.0}, {"date": "2023-05-05", "close": 4.01, "volume": 44555.0}, {"date": "2023-05-08", "close": 3.92, "volume": 43847.0}, {"date": "2023-05-09", "close": 3.81, "volume": 49663.0}, {"date": "2023-05-10", "close": 3.89, "volume": 15588.0}, {"date": "2023-05-11", "close": 3.96, "volume": 17394.0}, {"date": "2023-05-12", "close": 3.96, "volume": 20673.0}, {"date": "2023-05-15", "close": 3.96, "volume": 19893.0}, {"date": "2023-05-16", "close": 3.93, "volume": 91540.0}, {"date": "2023-05-17", "close": 3.98, "volume": 22295.0}, {"date": "2023-05-18", "close": 3.84, "volume": 89357.0}, {"date": "2023-05-19", "close": 4.0, "volume": 79048.0}, {"date": "2023-05-22", "close": 3.82, "volume": 68249.0}, {"date": "2023-05-23", "close": 3.72, "volume": 21772.0}, {"date": "2023-05-24", "close": 3.66, "volume": 35450.0}, {"date": "2023-05-25", "close": 3.63, "volume": 35563.0}, {"date": "2023-05-26", "close": 3.7, "volume": 14033.0}, {"date": "2023-05-30", "close": 3.66, "volume": 14184.0}, {"date": "2023-05-31", "close": 3.665, "volume": 11603.0}, {"date": "2023-06-01", "close": 3.67, "volume": 19122.0}, {"date": "2023-06-02", "close": 4.0, "volume": 36975.0}, {"date": "2023-06-05", "close": 3.9, "volume": 14736.0}, {"date": "2023-06-06", "close": 3.93, "volume": 38417.0}, {"date": "2023-06-07", "close": 4.02, "volume": 70906.0}, {"date": "2023-06-08", "close": 4.04, "volume": 91588.0}, {"date": "2023-06-09", "close": 4.0, "volume": 39296.0}, {"date": "2023-06-12", "close": 3.94, "volume": 155686.0}, {"date": "2023-06-13", "close": 4.04, "volume": 222063.0}, {"date": "2023-06-14", "close": 4.09, "volume": 181215.0}, {"date": "2023-06-15", "close": 4.04, "volume": 114615.0}, {"date": "2023-06-16", "close": 3.74, "volume": 305734.0}, {"date": "2023-06-20", "close": 3.89, "volume": 114552.0}, {"date": "2023-06-21", "close": 3.97, "volume": 165703.0}, {"date": "2023-06-22", "close": 4.0, "volume": 185211.0}, {"date": "2023-06-23", "close": 3.64, "volume": 3777865.0}, {"date": "2023-06-26", "close": 3.62, "volume": 297100.0}, {"date": "2023-06-27", "close": 3.6, "volume": 303237.0}, {"date": "2023-06-28", "close": 3.47, "volume": 172096.0}, {"date": "2023-06-29", "close": 3.55, "volume": 73043.0}, {"date": "2023-06-30", "close": 3.45, "volume": 93692.0}, {"date": "2023-07-03", "close": 3.52, "volume": 60267.0}, {"date": "2023-07-05", "close": 3.47, "volume": 58267.0}, {"date": "2023-07-06", "close": 3.42, "volume": 145670.0}, {"date": "2023-07-07", "close": 3.33, "volume": 108494.0}, {"date": "2023-07-10", "close": 3.24, "volume": 107333.0}, {"date": "2023-07-11", "close": 3.1, "volume": 91987.0}, {"date": "2023-07-12", "close": 3.08, "volume": 69622.0}, {"date": "2023-07-13", "close": 2.95, "volume": 163403.0}, {"date": "2023-07-14", "close": 2.91, "volume": 92223.0}, {"date": "2023-07-17", "close": 2.84, "volume": 74609.0}, {"date": "2023-07-18", "close": 2.77, "volume": 85822.0}, {"date": "2023-07-19", "close": 2.78, "volume": 68729.0}, {"date": "2023-07-20", "close": 2.94, "volume": 125057.0}, {"date": "2023-07-21", "close": 2.93, "volume": 64001.0}, {"date": "2023-07-24", "close": 2.84, "volume": 71599.0}, {"date": "2023-07-25", "close": 2.725, "volume": 70743.0}, {"date": "2023-07-26", "close": 2.75, "volume": 100105.0}, {"date": "2023-07-27", "close": 2.64, "volume": 57704.0}, {"date": "2023-07-28", "close": 2.66, "volume": 23856.0}, {"date": "2023-07-31", "close": 2.6, "volume": 64103.0}, {"date": "2023-08-01", "close": 2.545, "volume": 39891.0}, {"date": "2023-08-02", "close": 2.48, "volume": 75961.0}, {"date": "2023-08-03", "close": 2.55, "volume": 778665.0}, {"date": "2023-08-04", "close": 2.53, "volume": 80802.0}, {"date": "2023-08-07", "close": 2.46, "volume": 143587.0}, {"date": "2023-08-08", "close": 2.44, "volume": 73177.0}, {"date": "2023-08-09", "close": 2.37, "volume": 92077.0}, {"date": "2023-08-10", "close": 2.47, "volume": 92917.0}, {"date": "2023-08-11", "close": 2.51, "volume": 40803.0}, {"date": "2023-08-14", "close": 2.57, "volume": 31790.0}, {"date": "2023-08-15", "close": 2.55, "volume": 43197.0}, {"date": "2023-08-16", "close": 2.58, "volume": 73189.0}, {"date": "2023-08-17", "close": 2.58, "volume": 77099.0}, {"date": "2023-08-18", "close": 2.56, "volume": 142276.0}, {"date": "2023-08-21", "close": 2.65, "volume": 63521.0}, {"date": "2023-08-22", "close": 2.57, "volume": 42561.0}, {"date": "2023-08-23", "close": 2.67, "volume": 45080.0}, {"date": "2023-08-24", "close": 2.7, "volume": 45693.0}, {"date": "2023-08-25", "close": 2.59, "volume": 67410.0}, {"date": "2023-08-28", "close": 2.55, "volume": 38959.0}, {"date": "2023-08-29", "close": 2.69, "volume": 52907.0}, {"date": "2023-08-30", "close": 2.7, "volume": 27366.0}, {"date": "2023-08-31", "close": 2.62, "volume": 72322.0}, {"date": "2023-09-01", "close": 2.62, "volume": 60326.0}, {"date": "2023-09-05", "close": 2.55, "volume": 33062.0}, {"date": "2023-09-06", "close": 2.52, "volume": 40836.0}, {"date": "2023-09-07", "close": 2.635, "volume": 66297.0}, {"date": "2023-09-08", "close": 2.58, "volume": 29207.0}, {"date": "2023-09-11", "close": 2.61, "volume": 33064.0}, {"date": "2023-09-12", "close": 2.6, "volume": 16009.0}, {"date": "2023-09-13", "close": 2.54, "volume": 41959.0}, {"date": "2023-09-14", "close": 2.685, "volume": 40595.0}, {"date": "2023-09-15", "close": 2.66, "volume": 282754.0}, {"date": "2023-09-18", "close": 2.66, "volume": 29218.0}, {"date": "2023-09-19", "close": 2.83, "volume": 40949.0}, {"date": "2023-09-20", "close": 3.08, "volume": 79697.0}, {"date": "2023-09-21", "close": 2.915, "volume": 53916.0}, {"date": "2023-09-22", "close": 2.8, "volume": 31728.0}, {"date": "2023-09-25", "close": 2.79, "volume": 30553.0}, {"date": "2023-09-26", "close": 2.74, "volume": 24915.0}, {"date": "2023-09-27", "close": 2.76, "volume": 27216.0}, {"date": "2023-09-28", "close": 2.78, "volume": 38090.0}, {"date": "2023-09-29", "close": 2.7, "volume": 42490.0}, {"date": "2023-10-02", "close": 2.59, "volume": 53872.0}, {"date": "2023-10-03", "close": 2.61, "volume": 39650.0}, {"date": "2023-10-04", "close": 2.68, "volume": 43748.0}, {"date": "2023-10-05", "close": 2.63, "volume": 66098.0}, {"date": "2023-10-06", "close": 2.59, "volume": 75214.0}, {"date": "2023-10-09", "close": 2.72, "volume": 30210.0}, {"date": "2023-10-10", "close": 2.77, "volume": 62833.0}, {"date": "2023-10-11", "close": 2.69, "volume": 25542.0}, {"date": "2023-10-12", "close": 2.61, "volume": 23447.0}, {"date": "2023-10-13", "close": 2.59, "volume": 50790.0}, {"date": "2023-10-16", "close": 2.7, "volume": 59639.0}, {"date": "2023-10-17", "close": 2.76, "volume": 75825.0}, {"date": "2023-10-18", "close": 2.6, "volume": 18107.0}, {"date": "2023-10-19", "close": 2.48, "volume": 104937.0}, {"date": "2023-10-20", "close": 2.36, "volume": 63520.0}, {"date": "2023-10-23", "close": 2.39, "volume": 20211.0}, {"date": "2023-10-24", "close": 2.43, "volume": 58411.0}, {"date": "2023-10-25", "close": 2.47, "volume": 32751.0}, {"date": "2023-10-26", "close": 2.35, "volume": 47876.0}, {"date": "2023-10-27", "close": 2.31, "volume": 24333.0}, {"date": "2023-10-30", "close": 2.32, "volume": 48791.0}, {"date": "2023-10-31", "close": 2.27, "volume": 63832.0}, {"date": "2023-11-01", "close": 2.24, "volume": 26392.0}, {"date": "2023-11-02", "close": 2.27, "volume": 48612.0}, {"date": "2023-11-03", "close": 2.23, "volume": 56040.0}, {"date": "2023-11-06", "close": 2.21, "volume": 50200.0}, {"date": "2023-11-07", "close": 2.31, "volume": 200246.0}, {"date": "2023-11-08", "close": 2.19, "volume": 112127.0}, {"date": "2023-11-09", "close": 2.03, "volume": 102361.0}, {"date": "2023-11-10", "close": 2.14, "volume": 78026.0}, {"date": "2023-11-13", "close": 2.12, "volume": 44681.0}, {"date": "2023-11-14", "close": 2.3, "volume": 70935.0}, {"date": "2023-11-15", "close": 2.17, "volume": 39216.0}, {"date": "2023-11-16", "close": 2.2, "volume": 76671.0}, {"date": "2023-11-17", "close": 2.28, "volume": 226108.0}, {"date": "2023-11-20", "close": 2.28, "volume": 27943.0}, {"date": "2023-11-21", "close": 2.25, "volume": 49470.0}, {"date": "2023-11-22", "close": 2.29, "volume": 49310.0}, {"date": "2023-11-24", "close": 2.3, "volume": 30817.0}, {"date": "2023-11-27", "close": 2.31, "volume": 76530.0}, {"date": "2023-11-28", "close": 2.26, "volume": 29312.0}, {"date": "2023-11-29", "close": 2.295, "volume": 47151.0}, {"date": "2023-11-30", "close": 2.26, "volume": 62213.0}, {"date": "2023-12-01", "close": 2.29, "volume": 56838.0}, {"date": "2023-12-04", "close": 2.37, "volume": 31317.0}, {"date": "2023-12-05", "close": 2.31, "volume": 48793.0}, {"date": "2023-12-06", "close": 2.28, "volume": 23115.0}, {"date": "2023-12-07", "close": 2.36, "volume": 38070.0}, {"date": "2023-12-08", "close": 2.385, "volume": 34155.0}, {"date": "2023-12-11", "close": 2.3, "volume": 57535.0}, {"date": "2023-12-12", "close": 2.32, "volume": 23738.0}, {"date": "2023-12-13", "close": 2.4, "volume": 166460.0}, {"date": "2023-12-14", "close": 2.4, "volume": 78452.0}, {"date": "2023-12-15", "close": 2.36, "volume": 247388.0}, {"date": "2023-12-18", "close": 2.28, "volume": 89122.0}, {"date": "2023-12-19", "close": 2.4, "volume": 74433.0}, {"date": "2023-12-20", "close": 2.31, "volume": 87744.0}, {"date": "2023-12-21", "close": 2.4, "volume": 56130.0}, {"date": "2023-12-22", "close": 2.38, "volume": 51848.0}, {"date": "2023-12-26", "close": 2.43, "volume": 45211.0}, {"date": "2023-12-27", "close": 2.45, "volume": 51406.0}, {"date": "2023-12-28", "close": 2.31, "volume": 217625.0}, {"date": "2023-12-29", "close": 2.455, "volume": 125982.0}, {"date": "2024-01-02", "close": 2.38, "volume": 90092.0}, {"date": "2024-01-03", "close": 2.23, "volume": 231654.0}, {"date": "2024-01-04", "close": 2.15, "volume": 82429.0}, {"date": "2024-01-05", "close": 2.21, "volume": 177759.0}, {"date": "2024-01-08", "close": 2.23, "volume": 53006.0}, {"date": "2024-01-09", "close": 2.22, "volume": 79548.0}, {"date": "2024-01-10", "close": 2.21, "volume": 68223.0}, {"date": "2024-01-11", "close": 2.15, "volume": 165804.0}, {"date": "2024-01-12", "close": 2.15, "volume": 39771.0}, {"date": "2024-01-16", "close": 2.12, "volume": 60359.0}, {"date": "2024-01-17", "close": 2.1, "volume": 48464.0}, {"date": "2024-01-18", "close": 2.07, "volume": 46800.0}, {"date": "2024-01-19", "close": 2.07, "volume": 43352.0}, {"date": "2024-01-22", "close": 2.12, "volume": 53583.0}, {"date": "2024-01-23", "close": 2.1, "volume": 98817.0}, {"date": "2024-01-24", "close": 2.11, "volume": 68574.0}, {"date": "2024-01-25", "close": 2.12, "volume": 41626.0}, {"date": "2024-01-26", "close": 2.11, "volume": 39248.0}, {"date": "2024-01-29", "close": 2.12, "volume": 47629.0}, {"date": "2024-01-30", "close": 2.1, "volume": 106899.0}, {"date": "2024-01-31", "close": 2.08, "volume": 53037.0}, {"date": "2024-02-01", "close": 2.11, "volume": 135293.0}, {"date": "2024-02-02", "close": 2.14, "volume": 40212.0}, {"date": "2024-02-05", "close": 2.15, "volume": 53264.0}, {"date": "2024-02-06", "close": 2.135, "volume": 33611.0}, {"date": "2024-02-07", "close": 2.05, "volume": 44613.0}, {"date": "2024-02-08", "close": 2.11, "volume": 66542.0}, {"date": "2024-02-09", "close": 2.12, "volume": 57657.0}, {"date": "2024-02-12", "close": 2.16, "volume": 83183.0}, {"date": "2024-02-13", "close": 2.15, "volume": 106160.0}, {"date": "2024-02-14", "close": 2.27, "volume": 48134.0}, {"date": "2024-02-15", "close": 2.21, "volume": 110078.0}, {"date": "2024-02-16", "close": 2.15, "volume": 53687.0}, {"date": "2024-02-20", "close": 2.11, "volume": 180415.0}, {"date": "2024-02-21", "close": 2.07, "volume": 34222.0}, {"date": "2024-02-22", "close": 2.08, "volume": 95350.0}, {"date": "2024-02-23", "close": 2.1, "volume": 118949.0}, {"date": "2024-02-26", "close": 2.05, "volume": 46797.0}, {"date": "2024-02-27", "close": 2.11, "volume": 63862.0}, {"date": "2024-02-28", "close": 2.14, "volume": 36174.0}, {"date": "2024-02-29", "close": 2.12, "volume": 59101.0}, {"date": "2024-03-01", "close": 2.11, "volume": 63395.0}, {"date": "2024-03-04", "close": 2.1, "volume": 37675.0}, {"date": "2024-03-05", "close": 2.04, "volume": 43377.0}, {"date": "2024-03-06", "close": 2.15, "volume": 66992.0}, {"date": "2024-03-07", "close": 2.17, "volume": 39516.0}, {"date": "2024-03-08", "close": 2.21, "volume": 36193.0}, {"date": "2024-03-11", "close": 2.1, "volume": 42344.0}, {"date": "2024-03-12", "close": 2.1, "volume": 52866.0}, {"date": "2024-03-13", "close": 2.12, "volume": 58530.0}, {"date": "2024-03-14", "close": 2.19, "volume": 278854.0}, {"date": "2024-03-15", "close": 2.2, "volume": 324656.0}, {"date": "2024-03-18", "close": 2.08, "volume": 207679.0}, {"date": "2024-03-19", "close": 2.06, "volume": 113412.0}, {"date": "2024-03-20", "close": 2.3, "volume": 108584.0}, {"date": "2024-03-21", "close": 2.15, "volume": 86237.0}, {"date": "2024-03-22", "close": 2.1, "volume": 71650.0}, {"date": "2024-03-25", "close": 2.2, "volume": 142844.0}, {"date": "2024-03-26", "close": 2.15, "volume": 105541.0}, {"date": "2024-03-27", "close": 2.275, "volume": 411840.0}, {"date": "2024-03-28", "close": 2.36, "volume": 239536.0}, {"date": "2024-04-01", "close": 2.4, "volume": 357732.0}, {"date": "2024-04-02", "close": 2.37, "volume": 148225.0}, {"date": "2024-04-03", "close": 2.43, "volume": 159119.0}, {"date": "2024-04-04", "close": 2.49, "volume": 69169.0}, {"date": "2024-04-05", "close": 2.49, "volume": 58641.0}, {"date": "2024-04-08", "close": 2.465, "volume": 53820.0}, {"date": "2024-04-09", "close": 2.32, "volume": 66062.0}, {"date": "2024-04-10", "close": 2.14, "volume": 62414.0}, {"date": "2024-04-11", "close": 2.23, "volume": 94154.0}, {"date": "2024-04-12", "close": 2.08, "volume": 61131.0}, {"date": "2024-04-15", "close": 2.08, "volume": 107307.0}, {"date": "2024-04-16", "close": 2.15, "volume": 97880.0}, {"date": "2024-04-17", "close": 2.12, "volume": 139633.0}, {"date": "2024-04-18", "close": 2.06, "volume": 61319.0}, {"date": "2024-04-19", "close": 2.08, "volume": 59143.0}, {"date": "2024-04-22", "close": 2.13, "volume": 72513.0}, {"date": "2024-04-23", "close": 2.14, "volume": 84146.0}, {"date": "2024-04-24", "close": 2.2, "volume": 80946.0}, {"date": "2024-04-25", "close": 2.19, "volume": 50648.0}, {"date": "2024-04-26", "close": 2.19, "volume": 91205.0}, {"date": "2024-04-29", "close": 2.23, "volume": 50331.0}, {"date": "2024-04-30", "close": 2.17, "volume": 74903.0}, {"date": "2024-05-01", "close": 2.25, "volume": 316334.0}, {"date": "2024-05-02", "close": 2.38, "volume": 90707.0}, {"date": "2024-05-03", "close": 2.32, "volume": 52312.0}, {"date": "2024-05-06", "close": 2.31, "volume": 42559.0}, {"date": "2024-05-07", "close": 2.26, "volume": 123929.0}, {"date": "2024-05-08", "close": 2.25, "volume": 53741.0}, {"date": "2024-05-09", "close": 2.25, "volume": 60421.0}, {"date": "2024-05-10", "close": 2.22, "volume": 74681.0}, {"date": "2024-05-13", "close": 2.24, "volume": 1159796.0}, {"date": "2024-05-14", "close": 2.31, "volume": 62950.0}, {"date": "2024-05-15", "close": 2.25, "volume": 41278.0}, {"date": "2024-05-16", "close": 2.36, "volume": 44594.0}, {"date": "2024-05-17", "close": 2.28, "volume": 121432.0}, {"date": "2024-05-20", "close": 2.2, "volume": 51360.0}, {"date": "2024-05-21", "close": 2.13, "volume": 67841.0}, {"date": "2024-05-22", "close": 2.23, "volume": 94205.0}, {"date": "2024-05-23", "close": 2.19, "volume": 84536.0}, {"date": "2024-05-24", "close": 2.2, "volume": 1917048.0}, {"date": "2024-05-28", "close": 2.12, "volume": 93828.0}, {"date": "2024-05-29", "close": 2.1, "volume": 62385.0}, {"date": "2024-05-30", "close": 2.11, "volume": 79885.0}, {"date": "2024-05-31", "close": 2.13, "volume": 78333.0}, {"date": "2024-06-03", "close": 2.12, "volume": 94632.0}, {"date": "2024-06-04", "close": 2.11, "volume": 64508.0}, {"date": "2024-06-05", "close": 2.16, "volume": 162505.0}, {"date": "2024-06-06", "close": 2.29, "volume": 102916.0}, {"date": "2024-06-07", "close": 2.22, "volume": 69532.0}, {"date": "2024-06-10", "close": 2.27, "volume": 109468.0}, {"date": "2024-06-11", "close": 2.3, "volume": 167169.0}, {"date": "2024-06-12", "close": 2.35, "volume": 79234.0}, {"date": "2024-06-13", "close": 2.27, "volume": 53015.0}, {"date": "2024-06-14", "close": 2.14, "volume": 160320.0}, {"date": "2024-06-17", "close": 2.23, "volume": 86750.0}, {"date": "2024-06-18", "close": 2.23, "volume": 102502.0}, {"date": "2024-06-20", "close": 2.35, "volume": 94799.0}, {"date": "2024-06-21", "close": 2.65, "volume": 273382.0}, {"date": "2024-06-24", "close": 2.83, "volume": 541556.0}, {"date": "2024-06-25", "close": 2.99, "volume": 295083.0}, {"date": "2024-06-26", "close": 2.86, "volume": 351001.0}, {"date": "2024-06-27", "close": 2.85, "volume": 172153.0}, {"date": "2024-06-28", "close": 2.65, "volume": 3476211.0}, {"date": "2024-07-01", "close": 2.35, "volume": 326170.0}, {"date": "2024-07-02", "close": 2.27, "volume": 211741.0}, {"date": "2024-07-03", "close": 2.54, "volume": 64804.0}, {"date": "2024-07-05", "close": 2.52, "volume": 66851.0}, {"date": "2024-07-08", "close": 2.5, "volume": 80293.0}, {"date": "2024-07-09", "close": 2.47, "volume": 45976.0}, {"date": "2024-07-10", "close": 2.5, "volume": 66791.0}, {"date": "2024-07-11", "close": 2.64, "volume": 48600.0}, {"date": "2024-07-12", "close": 2.65, "volume": 51030.0}, {"date": "2024-07-15", "close": 2.5, "volume": 75351.0}, {"date": "2024-07-16", "close": 2.68, "volume": 20652.0}, {"date": "2024-07-17", "close": 2.65, "volume": 17792.0}, {"date": "2024-07-18", "close": 2.53, "volume": 24975.0}, {"date": "2024-07-19", "close": 2.52, "volume": 20454.0}, {"date": "2024-07-22", "close": 2.63, "volume": 36484.0}, {"date": "2024-07-23", "close": 2.6, "volume": 19533.0}, {"date": "2024-07-24", "close": 2.56, "volume": 33421.0}, {"date": "2024-07-25", "close": 2.485, "volume": 104792.0}, {"date": "2024-07-26", "close": 2.47, "volume": 38647.0}, {"date": "2024-07-29", "close": 2.35, "volume": 85825.0}, {"date": "2024-07-30", "close": 2.31, "volume": 47142.0}, {"date": "2024-07-31", "close": 2.32, "volume": 17400.0}, {"date": "2024-08-01", "close": 2.32, "volume": 43895.0}, {"date": "2024-08-02", "close": 2.29, "volume": 30609.0}, {"date": "2024-08-05", "close": 2.22, "volume": 38114.0}, {"date": "2024-08-06", "close": 2.24, "volume": 80779.0}, {"date": "2024-08-07", "close": 2.13, "volume": 102862.0}, {"date": "2024-08-08", "close": 2.48, "volume": 115355.0}, {"date": "2024-08-09", "close": 2.54, "volume": 55648.0}, {"date": "2024-08-12", "close": 2.46, "volume": 37071.0}, {"date": "2024-08-13", "close": 2.37, "volume": 31552.0}, {"date": "2024-08-14", "close": 2.31, "volume": 20539.0}, {"date": "2024-08-15", "close": 2.3, "volume": 16414.0}, {"date": "2024-08-16", "close": 2.31, "volume": 18631.0}, {"date": "2024-08-19", "close": 2.25, "volume": 33272.0}, {"date": "2024-08-20", "close": 2.26, "volume": 33321.0}, {"date": "2024-08-21", "close": 2.21, "volume": 81843.0}, {"date": "2024-08-22", "close": 2.21, "volume": 51760.0}, {"date": "2024-08-23", "close": 2.35, "volume": 93507.0}, {"date": "2024-08-26", "close": 2.34, "volume": 69477.0}, {"date": "2024-08-27", "close": 2.37, "volume": 193202.0}, {"date": "2024-08-28", "close": 2.44, "volume": 18880.0}, {"date": "2024-08-29", "close": 2.44, "volume": 2282.0}, {"date": "2024-08-30", "close": 2.52, "volume": 48455.0}, {"date": "2024-09-03", "close": 2.44, "volume": 55790.0}, {"date": "2024-09-04", "close": 2.41, "volume": 28649.0}, {"date": "2024-09-05", "close": 2.47, "volume": 23028.0}, {"date": "2024-09-06", "close": 2.46, "volume": 127926.0}, {"date": "2024-09-09", "close": 2.47, "volume": 74918.0}, {"date": "2024-09-10", "close": 2.5, "volume": 32189.0}, {"date": "2024-09-11", "close": 2.51, "volume": 64629.0}, {"date": "2024-09-12", "close": 2.52, "volume": 34500.0}, {"date": "2024-09-13", "close": 2.5, "volume": 22397.0}, {"date": "2024-09-16", "close": 2.39, "volume": 1212087.0}, {"date": "2024-09-17", "close": 2.51, "volume": 54395.0}, {"date": "2024-09-18", "close": 2.67, "volume": 118405.0}, {"date": "2024-09-19", "close": 2.57, "volume": 36466.0}, {"date": "2024-09-20", "close": 2.69, "volume": 88325.0}, {"date": "2024-09-23", "close": 2.68, "volume": 21629.0}, {"date": "2024-09-24", "close": 2.68, "volume": 13732.0}, {"date": "2024-09-25", "close": 2.7, "volume": 40471.0}, {"date": "2024-09-26", "close": 2.7, "volume": 11178.0}, {"date": "2024-09-27", "close": 2.77, "volume": 39082.0}, {"date": "2024-09-30", "close": 2.73, "volume": 40712.0}, {"date": "2024-10-01", "close": 2.7, "volume": 59544.0}, {"date": "2024-10-02", "close": 2.65, "volume": 66198.0}, {"date": "2024-10-03", "close": 2.69, "volume": 6109.0}, {"date": "2024-10-04", "close": 2.62, "volume": 4326.0}, {"date": "2024-10-07", "close": 2.5, "volume": 34226.0}, {"date": "2024-10-08", "close": 2.42, "volume": 8617.0}, {"date": "2024-10-09", "close": 2.57, "volume": 15248.0}, {"date": "2024-10-10", "close": 2.59, "volume": 38594.0}, {"date": "2024-10-11", "close": 2.72, "volume": 22707.0}, {"date": "2024-10-14", "close": 2.73, "volume": 106579.0}, {"date": "2024-10-15", "close": 2.6, "volume": 20117.0}, {"date": "2024-10-16", "close": 2.66, "volume": 40719.0}, {"date": "2024-10-17", "close": 2.55, "volume": 191601.0}, {"date": "2024-10-18", "close": 2.61, "volume": 15895.0}, {"date": "2024-10-21", "close": 2.55, "volume": 50552.0}, {"date": "2024-10-22", "close": 2.46, "volume": 20699.0}, {"date": "2024-10-23", "close": 2.49, "volume": 65022.0}, {"date": "2024-10-24", "close": 2.52, "volume": 36210.0}, {"date": "2024-10-25", "close": 2.53, "volume": 51904.0}, {"date": "2024-10-28", "close": 2.58, "volume": 19463.0}, {"date": "2024-10-29", "close": 2.56, "volume": 20599.0}, {"date": "2024-10-30", "close": 2.63, "volume": 14109.0}, {"date": "2024-10-31", "close": 2.92, "volume": 51236.0}, {"date": "2024-11-01", "close": 2.7, "volume": 53166.0}, {"date": "2024-11-04", "close": 2.68, "volume": 13955.0}, {"date": "2024-11-05", "close": 2.805, "volume": 26716.0}, {"date": "2024-11-06", "close": 2.81, "volume": 55538.0}, {"date": "2024-11-07", "close": 2.82, "volume": 43966.0}, {"date": "2024-11-08", "close": 2.87, "volume": 22694.0}, {"date": "2024-11-11", "close": 2.885, "volume": 34190.0}, {"date": "2024-11-12", "close": 2.97, "volume": 31417.0}, {"date": "2024-11-13", "close": 3.2, "volume": 140987.0}, {"date": "2024-11-14", "close": 3.08, "volume": 99298.0}, {"date": "2024-11-15", "close": 3.17, "volume": 92755.0}, {"date": "2024-11-18", "close": 3.15, "volume": 38436.0}, {"date": "2024-11-19", "close": 3.31, "volume": 34414.0}, {"date": "2024-11-20", "close": 3.65, "volume": 61027.0}, {"date": "2024-11-21", "close": 3.58, "volume": 99230.0}, {"date": "2024-11-22", "close": 3.52, "volume": 53228.0}, {"date": "2024-11-25", "close": 3.66, "volume": 46282.0}, {"date": "2024-11-26", "close": 3.81, "volume": 59641.0}, {"date": "2024-11-27", "close": 4.035, "volume": 76183.0}, {"date": "2024-11-29", "close": 3.98, "volume": 31804.0}, {"date": "2024-12-02", "close": 3.98, "volume": 46278.0}, {"date": "2024-12-03", "close": 3.96, "volume": 100291.0}, {"date": "2024-12-04", "close": 3.95, "volume": 41988.0}, {"date": "2024-12-05", "close": 3.64, "volume": 71179.0}, {"date": "2024-12-06", "close": 3.8, "volume": 36405.0}, {"date": "2024-12-09", "close": 4.09, "volume": 135834.0}, {"date": "2024-12-10", "close": 3.93, "volume": 27922.0}, {"date": "2024-12-11", "close": 3.87, "volume": 58930.0}, {"date": "2024-12-12", "close": 4.4, "volume": 144929.0}, {"date": "2024-12-13", "close": 4.3, "volume": 206263.0}, {"date": "2024-12-16", "close": 4.2, "volume": 103093.0}, {"date": "2024-12-17", "close": 4.12, "volume": 42213.0}, {"date": "2024-12-18", "close": 3.7, "volume": 88828.0}, {"date": "2024-12-19", "close": 3.7, "volume": 36770.0}, {"date": "2024-12-20", "close": 4.02, "volume": 209274.0}, {"date": "2024-12-23", "close": 3.95, "volume": 98793.0}, {"date": "2024-12-24", "close": 4.005, "volume": 91556.0}, {"date": "2024-12-26", "close": 3.99, "volume": 239748.0}, {"date": "2024-12-27", "close": 3.94, "volume": 96344.0}, {"date": "2024-12-30", "close": 3.89, "volume": 67044.0}, {"date": "2024-12-31", "close": 3.85, "volume": 46520.0}, {"date": "2025-01-02", "close": 3.885, "volume": 67811.0}, {"date": "2025-01-03", "close": 3.9, "volume": 81092.0}, {"date": "2025-01-06", "close": 4.0, "volume": 178382.0}, {"date": "2025-01-07", "close": 4.01, "volume": 50959.0}, {"date": "2025-01-08", "close": 4.0, "volume": 59047.0}, {"date": "2025-01-10", "close": 3.96, "volume": 26485.0}, {"date": "2025-01-13", "close": 3.95, "volume": 285577.0}, {"date": "2025-01-14", "close": 4.07, "volume": 85278.0}, {"date": "2025-01-15", "close": 3.94, "volume": 132379.0}, {"date": "2025-01-16", "close": 4.0, "volume": 27944.0}, {"date": "2025-01-17", "close": 4.09, "volume": 192961.0}, {"date": "2025-01-21", "close": 4.14, "volume": 175260.0}, {"date": "2025-01-22", "close": 4.09, "volume": 337416.0}, {"date": "2025-01-23", "close": 4.1, "volume": 220435.0}, {"date": "2025-01-24", "close": 4.12, "volume": 282598.0}, {"date": "2025-01-27", "close": 4.15, "volume": 221901.0}, {"date": "2025-01-28", "close": 4.38, "volume": 210476.0}, {"date": "2025-01-29", "close": 4.29, "volume": 90631.0}, {"date": "2025-01-30", "close": 4.26, "volume": 85160.0}, {"date": "2025-01-31", "close": 4.39, "volume": 197153.0}, {"date": "2025-02-03", "close": 4.2, "volume": 212146.0}, {"date": "2025-02-04", "close": 4.6, "volume": 1372527.0}, {"date": "2025-02-05", "close": 4.9, "volume": 523415.0}, {"date": "2025-02-06", "close": 4.85, "volume": 509494.0}, {"date": "2025-02-07", "close": 4.62, "volume": 236592.0}, {"date": "2025-02-10", "close": 4.65, "volume": 163767.0}, {"date": "2025-02-11", "close": 4.65, "volume": 197753.0}, {"date": "2025-02-12", "close": 4.65, "volume": 166368.0}, {"date": "2025-02-13", "close": 4.75, "volume": 207089.0}, {"date": "2025-02-14", "close": 4.37, "volume": 170933.0}, {"date": "2025-02-18", "close": 4.15, "volume": 189791.0}, {"date": "2025-02-19", "close": 4.0, "volume": 305490.0}, {"date": "2025-02-20", "close": 3.88, "volume": 114794.0}, {"date": "2025-02-21", "close": 3.71, "volume": 217564.0}, {"date": "2025-02-24", "close": 3.69, "volume": 119057.0}, {"date": "2025-02-25", "close": 3.63, "volume": 156967.0}, {"date": "2025-02-26", "close": 3.58, "volume": 134813.0}, {"date": "2025-02-27", "close": 3.43, "volume": 147912.0}, {"date": "2025-02-28", "close": 3.46, "volume": 235500.0}, {"date": "2025-03-03", "close": 3.3, "volume": 300864.0}, {"date": "2025-03-04", "close": 3.19, "volume": 171991.0}, {"date": "2025-03-05", "close": 3.22, "volume": 133154.0}, {"date": "2025-03-06", "close": 3.16, "volume": 82105.0}, {"date": "2025-03-07", "close": 3.16, "volume": 138579.0}, {"date": "2025-03-10", "close": 2.98, "volume": 127550.0}, {"date": "2025-03-11", "close": 3.11, "volume": 171263.0}, {"date": "2025-03-12", "close": 3.28, "volume": 263831.0}, {"date": "2025-03-13", "close": 2.7, "volume": 348012.0}, {"date": "2025-03-14", "close": 2.77, "volume": 262974.0}, {"date": "2025-03-17", "close": 2.97, "volume": 233080.0}, {"date": "2025-03-18", "close": 2.9, "volume": 180630.0}, {"date": "2025-03-19", "close": 2.92, "volume": 247425.0}, {"date": "2025-03-20", "close": 2.95, "volume": 131528.0}, {"date": "2025-03-21", "close": 2.81, "volume": 90879.0}, {"date": "2025-03-24", "close": 2.82, "volume": 89101.0}, {"date": "2025-03-25", "close": 2.77, "volume": 153737.0}, {"date": "2025-03-26", "close": 2.68, "volume": 58218.0}, {"date": "2025-03-27", "close": 2.61, "volume": 191960.0}, {"date": "2025-03-28", "close": 2.59, "volume": 118014.0}, {"date": "2025-03-31", "close": 2.54, "volume": 131583.0}, {"date": "2025-04-01", "close": 2.51, "volume": 95384.0}, {"date": "2025-04-02", "close": 2.55, "volume": 112119.0}, {"date": "2025-04-03", "close": 2.36, "volume": 163985.0}, {"date": "2025-04-04", "close": 2.28, "volume": 158395.0}, {"date": "2025-04-07", "close": 2.14, "volume": 226620.0}, {"date": "2025-04-08", "close": 2.06, "volume": 233419.0}, {"date": "2025-04-09", "close": 2.29, "volume": 589421.0}, {"date": "2025-04-10", "close": 2.28, "volume": 277583.0}, {"date": "2025-04-11", "close": 2.3, "volume": 152898.0}, {"date": "2025-04-14", "close": 2.46, "volume": 70852.0}, {"date": "2025-04-15", "close": 2.4, "volume": 56554.0}, {"date": "2025-04-16", "close": 2.29, "volume": 35430.0}, {"date": "2025-04-17", "close": 2.27, "volume": 48888.0}, {"date": "2025-04-21", "close": 2.24, "volume": 82534.0}, {"date": "2025-04-22", "close": 2.42, "volume": 107240.0}, {"date": "2025-04-23", "close": 2.42, "volume": 76301.0}, {"date": "2025-04-24", "close": 2.49, "volume": 43878.0}, {"date": "2025-04-25", "close": 2.47, "volume": 133744.0}, {"date": "2025-04-28", "close": 2.66, "volume": 116896.0}, {"date": "2025-04-29", "close": 2.62, "volume": 145885.0}, {"date": "2025-04-30", "close": 2.75, "volume": 184274.0}, {"date": "2025-05-01", "close": 2.75, "volume": 117249.0}, {"date": "2025-05-02", "close": 2.85, "volume": 164289.0}, {"date": "2025-05-05", "close": 2.76, "volume": 98610.0}, {"date": "2025-05-06", "close": 2.74, "volume": 53028.0}, {"date": "2025-05-07", "close": 2.72, "volume": 105030.0}, {"date": "2025-05-08", "close": 3.29, "volume": 363711.0}, {"date": "2025-05-09", "close": 3.15, "volume": 133310.0}, {"date": "2025-05-12", "close": 3.25, "volume": 155803.0}, {"date": "2025-05-13", "close": 3.21, "volume": 94758.0}, {"date": "2025-05-14", "close": 3.01, "volume": 80784.0}, {"date": "2025-05-15", "close": 3.06, "volume": 245679.0}, {"date": "2025-05-16", "close": 2.95, "volume": 82930.0}, {"date": "2025-05-19", "close": 2.97, "volume": 83738.0}, {"date": "2025-05-20", "close": 2.95, "volume": 61403.0}, {"date": "2025-05-21", "close": 2.8, "volume": 81258.0}, {"date": "2025-05-22", "close": 2.72, "volume": 123833.0}, {"date": "2025-05-23", "close": 2.66, "volume": 99323.0}, {"date": "2025-05-27", "close": 2.91, "volume": 145446.0}, {"date": "2025-05-28", "close": 2.93, "volume": 366100.0}, {"date": "2025-05-29", "close": 2.86, "volume": 96241.0}, {"date": "2025-05-30", "close": 2.7, "volume": 89618.0}, {"date": "2025-06-02", "close": 2.79, "volume": 95885.0}, {"date": "2025-06-03", "close": 2.84, "volume": 128711.0}, {"date": "2025-06-04", "close": 2.82, "volume": 97680.0}, {"date": "2025-06-05", "close": 2.92, "volume": 73718.0}, {"date": "2025-06-06", "close": 3.08, "volume": 149429.0}, {"date": "2025-06-09", "close": 3.02, "volume": 151947.0}, {"date": "2025-06-10", "close": 3.2, "volume": 169609.0}, {"date": "2025-06-11", "close": 3.2, "volume": 228158.0}, {"date": "2025-06-12", "close": 3.2, "volume": 262773.0}, {"date": "2025-06-13", "close": 3.23, "volume": 85725.0}, {"date": "2025-06-16", "close": 3.23, "volume": 174859.0}, {"date": "2025-06-17", "close": 3.25, "volume": 164135.0}, {"date": "2025-06-18", "close": 3.25, "volume": 233621.0}, {"date": "2025-06-20", "close": 3.38, "volume": 241267.0}, {"date": "2025-06-23", "close": 3.43, "volume": 295830.0}, {"date": "2025-06-24", "close": 3.56, "volume": 331019.0}, {"date": "2025-06-25", "close": 3.41, "volume": 167459.0}, {"date": "2025-06-26", "close": 3.58, "volume": 183604.0}, {"date": "2025-06-27", "close": 3.63, "volume": 5114316.0}, {"date": "2025-06-30", "close": 3.58, "volume": 362714.0}, {"date": "2025-07-01", "close": 3.68, "volume": 322225.0}, {"date": "2025-07-02", "close": 3.64, "volume": 303621.0}, {"date": "2025-07-03", "close": 3.62, "volume": 106116.0}, {"date": "2025-07-07", "close": 3.67, "volume": 278574.0}, {"date": "2025-07-08", "close": 3.8, "volume": 162049.0}, {"date": "2025-07-09", "close": 3.75, "volume": 82812.0}, {"date": "2025-07-10", "close": 3.73, "volume": 49306.0}, {"date": "2025-07-11", "close": 3.48, "volume": 91398.0}, {"date": "2025-07-14", "close": 3.22, "volume": 197798.0}, {"date": "2025-07-15", "close": 2.94, "volume": 210606.0}, {"date": "2025-07-16", "close": 3.13, "volume": 231267.0}, {"date": "2025-07-17", "close": 3.3, "volume": 217301.0}, {"date": "2025-07-18", "close": 3.37, "volume": 136595.0}, {"date": "2025-07-21", "close": 3.46, "volume": 110932.0}, {"date": "2025-07-22", "close": 3.43, "volume": 107931.0}, {"date": "2025-07-23", "close": 3.56, "volume": 96427.0}, {"date": "2025-07-24", "close": 3.51, "volume": 66411.0}, {"date": "2025-07-25", "close": 3.46, "volume": 76585.0}, {"date": "2025-07-28", "close": 3.41, "volume": 48418.0}, {"date": "2025-07-29", "close": 3.48, "volume": 101433.0}, {"date": "2025-07-30", "close": 3.49, "volume": 88699.0}, {"date": "2025-07-31", "close": 3.46, "volume": 89863.0}, {"date": "2025-08-01", "close": 3.48, "volume": 145042.0}, {"date": "2025-08-04", "close": 3.38, "volume": 101644.0}, {"date": "2025-08-05", "close": 3.28, "volume": 97499.0}, {"date": "2025-08-06", "close": 3.26, "volume": 213118.0}, {"date": "2025-08-07", "close": 3.87, "volume": 439723.0}, {"date": "2025-08-08", "close": 3.96, "volume": 247344.0}, {"date": "2025-08-11", "close": 4.04, "volume": 141115.0}, {"date": "2025-08-12", "close": 4.15, "volume": 155143.0}, {"date": "2025-08-13", "close": 4.3, "volume": 137520.0}, {"date": "2025-08-14", "close": 4.12, "volume": 123139.0}, {"date": "2025-08-15", "close": 4.17, "volume": 78791.0}, {"date": "2025-08-18", "close": 4.21, "volume": 86019.0}, {"date": "2025-08-19", "close": 4.12, "volume": 59646.0}, {"date": "2025-08-20", "close": 4.15, "volume": 54688.0}, {"date": "2025-08-21", "close": 4.11, "volume": 74143.0}, {"date": "2025-08-22", "close": 4.38, "volume": 169216.0}, {"date": "2025-08-25", "close": 4.2, "volume": 49157.0}, {"date": "2025-08-26", "close": 4.26, "volume": 45564.0}, {"date": "2025-08-27", "close": 4.25, "volume": 59723.0}, {"date": "2025-08-28", "close": 4.23, "volume": 44428.0}, {"date": "2025-08-29", "close": 4.22, "volume": 89982.0}, {"date": "2025-09-02", "close": 4.11, "volume": 88868.0}, {"date": "2025-09-03", "close": 4.04, "volume": 78403.0}, {"date": "2025-09-04", "close": 4.1, "volume": 65353.0}, {"date": "2025-09-05", "close": 4.06, "volume": 94461.0}, {"date": "2025-09-08", "close": 4.08, "volume": 50680.0}, {"date": "2025-09-09", "close": 4.01, "volume": 54305.0}, {"date": "2025-09-10", "close": 4.04, "volume": 53941.0}, {"date": "2025-09-11", "close": 4.02, "volume": 67725.0}, {"date": "2025-09-12", "close": 3.92, "volume": 53620.0}, {"date": "2025-09-15", "close": 3.94, "volume": 26241.0}, {"date": "2025-09-16", "close": 4.02, "volume": 44289.0}, {"date": "2025-09-17", "close": 3.96, "volume": 48764.0}, {"date": "2025-09-18", "close": 4.04, "volume": 65419.0}, {"date": "2025-09-19", "close": 4.16, "volume": 616460.0}, {"date": "2025-09-22", "close": 4.02, "volume": 83850.0}, {"date": "2025-09-23", "close": 4.03, "volume": 103447.0}, {"date": "2025-09-24", "close": 3.95, "volume": 55539.0}, {"date": "2025-09-25", "close": 3.92, "volume": 48861.0}, {"date": "2025-09-26", "close": 3.96, "volume": 43089.0}, {"date": "2025-09-29", "close": 3.84, "volume": 87771.0}, {"date": "2025-09-30", "close": 3.83, "volume": 63891.0}, {"date": "2025-10-01", "close": 3.81, "volume": 85811.0}, {"date": "2025-10-02", "close": 3.78, "volume": 49047.0}, {"date": "2025-10-03", "close": 3.85, "volume": 43032.0}, {"date": "2025-10-06", "close": 3.96, "volume": 102169.0}, {"date": "2025-10-07", "close": 3.93, "volume": 132490.0}, {"date": "2025-10-08", "close": 4.19, "volume": 236969.0}, {"date": "2025-10-09", "close": 4.27, "volume": 121532.0}, {"date": "2025-10-10", "close": 4.29, "volume": 135026.0}, {"date": "2025-10-13", "close": 4.07, "volume": 44090.0}, {"date": "2025-10-14", "close": 4.14, "volume": 38251.0}, {"date": "2025-10-15", "close": 4.08, "volume": 49284.0}, {"date": "2025-10-16", "close": 4.02, "volume": 59970.0}, {"date": "2025-10-17", "close": 4.05, "volume": 83070.0}, {"date": "2025-10-20", "close": 4.14, "volume": 35302.0}, {"date": "2025-10-21", "close": 4.19, "volume": 37049.0}, {"date": "2025-10-22", "close": 4.25, "volume": 70618.0}, {"date": "2025-10-23", "close": 4.25, "volume": 57011.0}, {"date": "2025-10-24", "close": 4.24, "volume": 25551.0}, {"date": "2025-10-27", "close": 4.13, "volume": 70782.0}, {"date": "2025-10-28", "close": 4.01, "volume": 60613.0}, {"date": "2025-10-29", "close": 3.95, "volume": 92549.0}, {"date": "2025-10-30", "close": 3.9, "volume": 34156.0}, {"date": "2025-10-31", "close": 3.96, "volume": 69285.0}, {"date": "2025-11-03", "close": 3.84, "volume": 43065.0}, {"date": "2025-11-04", "close": 3.86, "volume": 24889.0}, {"date": "2025-11-05", "close": 4.03, "volume": 74802.0}, {"date": "2025-11-06", "close": 3.96, "volume": 59819.0}, {"date": "2025-11-07", "close": 3.9, "volume": 64459.0}, {"date": "2025-11-10", "close": 3.92, "volume": 32955.0}, {"date": "2025-11-11", "close": 3.73, "volume": 568565.0}, {"date": "2025-11-12", "close": 3.78, "volume": 92062.0}, {"date": "2025-11-13", "close": 4.35, "volume": 388798.0}, {"date": "2025-11-14", "close": 4.32, "volume": 135679.0}, {"date": "2025-11-17", "close": 4.49, "volume": 220832.0}, {"date": "2025-11-18", "close": 4.47, "volume": 167920.0}, {"date": "2025-11-19", "close": 4.35, "volume": 159020.0}, {"date": "2025-11-20", "close": 4.4, "volume": 145996.0}, {"date": "2025-11-21", "close": 4.78, "volume": 189988.0}, {"date": "2025-11-24", "close": 4.89, "volume": 129921.0}, {"date": "2025-11-25", "close": 5.25, "volume": 353974.0}, {"date": "2025-11-26", "close": 5.8, "volume": 504331.0}, {"date": "2025-11-28", "close": 5.92, "volume": 245826.0}, {"date": "2025-12-01", "close": 5.82, "volume": 257370.0}, {"date": "2025-12-02", "close": 5.68, "volume": 197205.0}, {"date": "2025-12-03", "close": 5.72, "volume": 233658.0}, {"date": "2025-12-04", "close": 5.68, "volume": 178241.0}, {"date": "2025-12-05", "close": 5.57, "volume": 88799.0}, {"date": "2025-12-08", "close": 5.73, "volume": 102688.0}, {"date": "2025-12-09", "close": 5.76, "volume": 125030.0}, {"date": "2025-12-10", "close": 5.89, "volume": 262062.0}, {"date": "2025-12-11", "close": 5.86, "volume": 142322.0}, {"date": "2025-12-12", "close": 5.78, "volume": 124709.0}, {"date": "2025-12-15", "close": 5.81, "volume": 104695.0}, {"date": "2025-12-16", "close": 5.77, "volume": 121526.0}, {"date": "2025-12-17", "close": 5.51, "volume": 93593.0}, {"date": "2025-12-18", "close": 5.75, "volume": 134782.0}, {"date": "2025-12-19", "close": 5.8, "volume": 457927.0}, {"date": "2025-12-22", "close": 6.07, "volume": 359512.0}, {"date": "2025-12-23", "close": 6.52, "volume": 506936.0}, {"date": "2025-12-24", "close": 6.48, "volume": 105057.0}, {"date": "2025-12-26", "close": 6.23, "volume": 74607.0}, {"date": "2025-12-29", "close": 6.06, "volume": 89184.0}, {"date": "2025-12-30", "close": 5.69, "volume": 228891.0}, {"date": "2025-12-31", "close": 5.81, "volume": 139732.0}, {"date": "2026-01-02", "close": 5.61, "volume": 146355.0}, {"date": "2026-01-05", "close": 5.57, "volume": 205156.0}, {"date": "2026-01-06", "close": 5.59, "volume": 125329.0}, {"date": "2026-01-07", "close": 5.62, "volume": 52234.0}, {"date": "2026-01-08", "close": 5.81, "volume": 85762.0}, {"date": "2026-01-09", "close": 5.65, "volume": 115345.0}, {"date": "2026-01-12", "close": 5.89, "volume": 261643.0}, {"date": "2026-01-13", "close": 5.78, "volume": 101915.0}, {"date": "2026-01-14", "close": 5.57, "volume": 243982.0}, {"date": "2026-01-15", "close": 5.67, "volume": 159261.0}, {"date": "2026-01-16", "close": 5.51, "volume": 133583.0}, {"date": "2026-01-20", "close": 5.58, "volume": 147947.0}, {"date": "2026-01-21", "close": 5.7, "volume": 215552.0}, {"date": "2026-01-22", "close": 5.68, "volume": 163170.0}, {"date": "2026-01-23", "close": 5.61, "volume": 88300.0}, {"date": "2026-01-26", "close": 5.63, "volume": 65076.0}, {"date": "2026-01-27", "close": 5.68, "volume": 61365.0}, {"date": "2026-01-28", "close": 5.52, "volume": 100798.0}, {"date": "2026-01-29", "close": 5.45, "volume": 91474.0}, {"date": "2026-01-30", "close": 5.39, "volume": 130354.0}, {"date": "2026-02-02", "close": 5.69, "volume": 683950.0}, {"date": "2026-02-03", "close": 5.52, "volume": 1354291.0}, {"date": "2026-02-04", "close": 5.09, "volume": 286242.0}, {"date": "2026-02-05", "close": 4.87, "volume": 254079.0}, {"date": "2026-02-06", "close": 4.92, "volume": 197147.0}, {"date": "2026-02-09", "close": 4.78, "volume": 179180.0}, {"date": "2026-02-10", "close": 4.67, "volume": 235734.0}, {"date": "2026-02-11", "close": 4.56, "volume": 147182.0}, {"date": "2026-02-12", "close": 4.37, "volume": 185899.0}, {"date": "2026-02-13", "close": 4.67, "volume": 231661.0}, {"date": "2026-02-17", "close": 4.67, "volume": 179546.0}, {"date": "2026-02-18", "close": 4.7, "volume": 82021.0}, {"date": "2026-02-19", "close": 4.69, "volume": 587123.0}, {"date": "2026-02-20", "close": 4.74, "volume": 206526.0}, {"date": "2026-02-23", "close": 4.79, "volume": 140448.0}, {"date": "2026-02-24", "close": 4.77, "volume": 159292.0}, {"date": "2026-02-25", "close": 4.92, "volume": 166966.0}, {"date": "2026-02-26", "close": 4.95, "volume": 56101.0}, {"date": "2026-02-27", "close": 4.77, "volume": 138913.0}, {"date": "2026-03-02", "close": 4.87, "volume": 159751.0}, {"date": "2026-03-03", "close": 4.77, "volume": 168023.0}, {"date": "2026-03-04", "close": 4.85, "volume": 118106.0}, {"date": "2026-03-05", "close": 4.64, "volume": 113148.0}, {"date": "2026-03-06", "close": 4.55, "volume": 90534.0}, {"date": "2026-03-09", "close": 4.61, "volume": 134311.0}, {"date": "2026-03-10", "close": 4.53, "volume": 249575.0}, {"date": "2026-03-11", "close": 4.51, "volume": 110360.0}, {"date": "2026-03-12", "close": 4.31, "volume": 143136.0}, {"date": "2026-03-13", "close": 4.28, "volume": 377060.0}, {"date": "2026-03-16", "close": 4.29, "volume": 260958.0}, {"date": "2026-03-17", "close": 4.27, "volume": 246250.0}, {"date": "2026-03-18", "close": 4.35, "volume": 275214.0}, {"date": "2026-03-19", "close": 4.3, "volume": 121119.0}, {"date": "2026-03-20", "close": 4.21, "volume": 206049.0}, {"date": "2026-03-23", "close": 4.43, "volume": 142522.0}, {"date": "2026-03-24", "close": 4.4, "volume": 122735.0}, {"date": "2026-03-25", "close": 4.41, "volume": 88186.0}, {"date": "2026-03-26", "close": 4.36, "volume": 45343.0}, {"date": "2026-03-27", "close": 4.22, "volume": 59843.0}, {"date": "2026-03-30", "close": 4.25, "volume": 112115.0}, {"date": "2026-03-31", "close": 4.32, "volume": 131143.0}, {"date": "2026-04-01", "close": 4.27, "volume": 61051.0}, {"date": "2026-04-02", "close": 4.32, "volume": 53641.0}, {"date": "2026-04-06", "close": 4.26, "volume": 77190.0}, {"date": "2026-04-07", "close": 4.24, "volume": 76676.0}, {"date": "2026-04-08", "close": 4.19, "volume": 143542.0}, {"date": "2026-04-09", "close": 4.37, "volume": 766038.0}, {"date": "2026-04-10", "close": 4.21, "volume": 122575.0}, {"date": "2026-04-13", "close": 4.34, "volume": 84465.0}, {"date": "2026-04-14", "close": 4.3, "volume": 98910.0}, {"date": "2026-04-15", "close": 4.25, "volume": 125284.0}, {"date": "2026-04-16", "close": 4.18, "volume": 81995.0}, {"date": "2026-04-17", "close": 4.33, "volume": 94999.0}, {"date": "2026-04-20", "close": 4.26, "volume": 151732.0}, {"date": "2026-04-21", "close": 4.02, "volume": 124003.0}, {"date": "2026-04-22", "close": 4.11, "volume": 115894.0}, {"date": "2026-04-23", "close": 3.99, "volume": 106397.0}, {"date": "2026-04-24", "close": 3.96, "volume": 150985.0}, {"date": "2026-04-27", "close": 4.06, "volume": 105726.0}, {"date": "2026-04-28", "close": 4.08, "volume": 57839.0}, {"date": "2026-04-29", "close": 3.97, "volume": 117914.0}, {"date": "2026-04-30", "close": 3.99, "volume": 95088.0}, {"date": "2026-05-01", "close": 4.07, "volume": 75497.0}, {"date": "2026-05-04", "close": 3.99, "volume": 82980.0}, {"date": "2026-05-05", "close": 4.08, "volume": 70575.0}, {"date": "2026-05-06", "close": 4.01, "volume": 158341.0}, {"date": "2026-05-07", "close": 4.44, "volume": 380747.0}, {"date": "2026-05-08", "close": 4.2, "volume": 146823.0}, {"date": "2026-05-11", "close": 4.02, "volume": 105036.0}, {"date": "2026-05-12", "close": 4.0, "volume": 226251.0}, {"date": "2026-05-13", "close": 3.85, "volume": 202541.0}, {"date": "2026-05-14", "close": 3.98, "volume": 258314.0}, {"date": "2026-05-15", "close": 3.9, "volume": 147083.0}, {"date": "2026-05-18", "close": 3.83, "volume": 108362.0}, {"date": "2026-05-19", "close": 3.96, "volume": 66716.0}, {"date": "2026-05-20", "close": 4.0, "volume": 112071.0}, {"date": "2026-05-21", "close": 4.14, "volume": 104391.0}, {"date": "2026-05-22", "close": 4.1, "volume": 149640.0}, {"date": "2026-05-26", "close": 4.2, "volume": 82919.0}, {"date": "2026-05-27", "close": 4.15, "volume": 75286.0}, {"date": "2026-05-28", "close": 4.18, "volume": 70783.0}, {"date": "2026-05-29", "close": 4.06, "volume": 66117.0}, {"date": "2026-06-01", "close": 4.07, "volume": 73695.0}, {"date": "2026-06-02", "close": 4.05, "volume": 97658.0}, {"date": "2026-06-03", "close": 3.92, "volume": 105618.0}, {"date": "2026-06-04", "close": 4.14, "volume": 113371.0}, {"date": "2026-06-05", "close": 3.93, "volume": 58557.0}, {"date": "2026-06-08", "close": 3.99, "volume": 73264.0}, {"date": "2026-06-09", "close": 4.0, "volume": 171100.0}, {"date": "2026-06-10", "close": 3.98, "volume": 108361.0}, {"date": "2026-06-11", "close": 4.0, "volume": 135393.0}, {"date": "2026-06-12", "close": 4.0, "volume": 93966.0}, {"date": "2026-06-15", "close": 3.87, "volume": 116746.0}, {"date": "2026-06-16", "close": 3.94, "volume": 111213.0}, {"date": "2026-06-17", "close": 3.88, "volume": 100990.0}, {"date": "2026-06-18", "close": 3.9, "volume": 396032.0}, {"date": "2026-06-22", "close": 3.86, "volume": 145457.0}, {"date": "2026-06-23", "close": 4.13, "volume": 94730.0}, {"date": "2026-06-24", "close": 4.19, "volume": 150553.0}, {"date": "2026-06-25", "close": 4.28, "volume": 93878.0}, {"date": "2026-06-26", "close": 4.46, "volume": 819930.0}, {"date": "2026-06-29", "close": 4.37, "volume": 158147.0}, {"date": "2026-06-30", "close": 4.2, "volume": 178254.0}, {"date": "2026-07-01", "close": 4.4, "volume": 101217.0}, {"date": "2026-07-02", "close": 4.49, "volume": 116480.0}, {"date": "2026-07-06", "close": 4.6, "volume": 100665.0}, {"date": "2026-07-07", "close": 4.59, "volume": 111069.0}, {"date": "2026-07-08", "close": 4.43, "volume": 101962.0}, {"date": "2026-07-09", "close": 4.43, "volume": 72859.0}, {"date": "2026-07-10", "close": 4.28, "volume": 104706.0}, {"date": "2026-07-13", "close": 4.23, "volume": 87091.0}, {"date": "2026-07-14", "close": 4.15, "volume": 117534.0}, {"date": "2026-07-15", "close": 4.13, "volume": 77110.0}, {"date": "2026-07-16", "close": 4.24, "volume": 113387.0}, {"date": "2026-07-17", "close": 4.11, "volume": 107299.0}, {"date": "2026-07-20", "close": 4.06, "volume": 89263.0}, {"date": "2026-07-21", "close": 4.03, "volume": 202716.0}, {"date": "2026-07-22", "close": 3.86, "volume": 331461.0}, {"date": "2026-07-23", "close": 3.73, "volume": 162337.0}, {"date": "2026-07-24", "close": 3.83, "volume": 219267.0}, {"date": "2026-07-27", "close": 4.08, "volume": 158415.0}, {"date": "2026-07-28", "close": 4.01, "volume": 135942.0}, {"date": "2026-07-29", "close": 4.07, "volume": 120646.0}, {"date": "2026-07-30", "close": 4.11, "volume": 86360.0}, {"date": "2026-07-31", "close": 4.11, "volume": 124220.0}, {"date": "2026-08-03", "close": 4.23, "volume": 142295.0}, {"date": "2026-08-04", "close": 4.24, "volume": 120492.0}, {"date": "2026-08-05", "close": 4.13, "volume": 133412.0}, {"date": "2026-08-06", "close": 3.56, "volume": 1075115.0}, {"date": "2026-08-07", "close": 3.55, "volume": 396914.0}, {"date": "2026-08-10", "close": 3.4, "volume": 209617.0}, {"date": "2026-08-11", "close": 3.45, "volume": 189152.0}, {"date": "2026-08-12", "close": 3.3, "volume": 561732.0}, {"date": "2026-08-13", "close": 3.325, "volume": 364167.0}, {"date": "2026-08-14", "close": 3.4, "volume": 554161.0}, {"date": "2026-08-17", "close": 3.36, "volume": 282849.0}, {"date": "2026-08-18", "close": 3.33, "volume": 190057.0}, {"date": "2026-08-19", "close": 3.32, "volume": 177937.0}, {"date": "2026-08-20", "close": 3.27, "volume": 238351.0}, {"date": "2026-08-21", "close": 3.21, "volume": 235173.0}, {"date": "2026-08-24", "close": 3.22, "volume": 186118.0}, {"date": "2026-08-25", "close": 3.21, "volume": 205506.0}, {"date": "2026-08-26", "close": 3.21, "volume": 161382.0}, {"date": "2026-08-27", "close": 3.2, "volume": 141553.0}, {"date": "2026-08-28", "close": 3.23, "volume": 143840.0}, {"date": "2026-08-31", "close": 3.3, "volume": 172882.0}, {"date": "2026-09-01", "close": 3.3, "volume": 132737.0}, {"date": "2026-09-02", "close": 3.3, "volume": 212521.0}, {"date": "2026-09-03", "close": 3.22, "volume": 153559.0}, {"date": "2026-09-04", "close": 3.25, "volume": 116640.0}, {"date": "2026-09-08", "close": 3.17, "volume": 292530.0}, {"date": "2026-09-09", "close": 3.15, "volume": 180564.0}, {"date": "2026-09-10", "close": 3.15, "volume": 160234.0}, {"date": "2026-09-11", "close": 3.16, "volume": 129469.0}, {"date": "2026-09-14", "close": 3.14, "volume": 163318.0}, {"date": "2026-09-15", "close": 3.16, "volume": 183828.0}, {"date": "2026-09-16", "close": 3.2, "volume": 316331.0}, {"date": "2026-09-17", "close": 3.22, "volume": 174869.0}, {"date": "2026-09-18", "close": 3.23, "volume": 677659.0}], "refreshing": true}