{"ticker": "LFMD", "overview": {"cik": "948320", "ticker": "LFMD", "name": "LifeMD, Inc.", "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "sic": "8011", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001552", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-25", "title": "Employee share plan", "accession": "0001493152-26-044356", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042691", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000912282-26-001129", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000912282-26-001125", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000912282-26-001097", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "FORM 4/A", "accession": "0000912282-26-001095", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000912282-26-001092", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000912282-26-001090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001493152-26-036200", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036170", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001623632-26-000984", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029503", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000912282-26-000794", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0000912282-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000912282-26-000709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001493152-26-021536", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021520", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020530", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020515", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020498", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020419", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0000912282-26-000552", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0000912282-26-000550", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0000912282-26-000548", "price_sensitive": false}]}, "description": "LifeMD, Inc. trades as LFMD on the NASDAQ and is registered in the United States, classified under Services-Offices & Clinics of Doctors of Medicine (SIC 8011). Privy Trades holds 142 insider filings for the company, from February 2021 to December 2025. Across those, 12 insiders disclosed 41 open-market purchases totalling $4.51M against 14 sales totalling $5.73M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 41, "buy_sum": 4507754.6818, "sell_n": 14, "sell_sum": 5729707.4385, "net": -1221952.7566999998, "insiders": 12, "first_date": "2021-02-25", "last_date": "2025-12-09"}, "metrics": {"ticker": "LFMD", "has_prices": true, "as_of": "2026-09-18", "last": 3.22, "prev_close": 3.2, "change": 0.020000000000000018, "change_pct": 0.0062500000000000056, "session_volume": 1184638.0, "vwap_5": 3.3286205335534587, "vwap_20": 3.17435623002738, "vwap_60": 3.7206231613660132, "vwap_250": 4.190309973112617, "high_52w": 5.74, "low_52w": 2.64, "avg_volume_20": 786623.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912282-26-001129", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Joan Larovere", "who_key": "LAROVERE JOAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961270/000091228226001129/0000912282-26-001129-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0000912282-26-001125", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "John R. Strawn Jr", "who_key": "Strawn John R Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721394/000091228226001125/0000912282-26-001125-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0000912282-26-001097", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Joseph DiTrolio", "who_key": "DiTrolio Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721836/000091228226001097/0000912282-26-001097-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0000912282-26-001092", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Roberto Simon", "who_key": "Simon Roberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620028/000091228226001092/0000912282-26-001092-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0000912282-26-001090", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Calum Archibald MacRae", "who_key": "MACRAE CALUM ARCHIBALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022867/000091228226001090/0000912282-26-001090-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "13DG-0001623632-26-000984", "src": "13DG", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, 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": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "FEDERATED HERMES, INC. takes a 5.68% passive stake in LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000984-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0000912282-26-000794", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Umesh Sripad", "who_key": "Sripad Umesh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228226000794/0000912282-26-000794-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222707}, {"id": "0000912282-26-000709", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Atul Kavthekar", "who_key": "Kavthekar Atul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CFO files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228226000709/0000912282-26-000709-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252947}, {"id": "0000912282-26-000552", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Christopher A. Pisano", "who_key": "Pisano Christopher A", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228226000552/0000912282-26-000552-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313427}, {"id": "0000912282-25-001395", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Jessica Friedeman", "who_key": "FRIEDEMAN JESSICA", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54157.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "An exit at the top? Exec sells $54K of LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225001395/0000912282-25-001395-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473267}, {"id": "0000912282-25-001048", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Joan Larovere", "who_key": "LAROVERE JOAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225001048/0000912282-25-001048-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565427}, {"id": "0000912282-25-001050", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "John R. Strawn Jr", "who_key": "Strawn John R Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225001050/0000912282-25-001050-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565427}, {"id": "0000912282-25-001036", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Roberto Simon", "who_key": "Simon Roberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225001036/0000912282-25-001036-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571187}, {"id": "0000912282-25-001038", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Calum Archibald MacRae", "who_key": "MACRAE CALUM ARCHIBALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225001038/0000912282-25-001038-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571187}, {"id": "0000912282-25-001041", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Joseph DiTrolio", "who_key": "DiTrolio Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225001041/0000912282-25-001041-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571187}, {"id": "0000912282-25-000978", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Nicholas P. Alvarez", "who_key": "Alvarez Nicholas P", "role": "Chief Acquisition Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 443760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "An exit at the top? Exec sells $444K of LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000978/0000912282-25-000978-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602867}, {"id": "0000912282-25-000906", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Shayna Webb Dray", "who_key": "Dray Shayna Webb", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000906/0000912282-25-000906-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000908", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Nicholas P. Alvarez", "who_key": "Alvarez Nicholas P", "role": "Chief Acquisition Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000908/0000912282-25-000908-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000910", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Marc David Benathen", "who_key": "Benathen Marc David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CFO files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000910/0000912282-25-000910-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000913", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Jessica Friedeman", "who_key": "FRIEDEMAN JESSICA", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000913/0000912282-25-000913-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000915", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Stefan Galluppi", "who_key": "Galluppi Stefan", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000915/0000912282-25-000915-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000917", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Maria E. Stan", "who_key": "STAN MARIA E.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000917/0000912282-25-000917-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000920", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Dennis Wijnker", "who_key": "Wijnker Dennis", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000920/0000912282-25-000920-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000922", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Eric Harold Yecies", "who_key": "Yecies Eric Harold", "role": "Chief Legal Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000922/0000912282-25-000922-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630227}, {"id": "0000912282-25-000812", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Shayna Webb Dray", "who_key": "Dray Shayna Webb", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "C-suite exec files routine paperwork on LFMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000812/0000912282-25-000812-index.htm", "trade_date": "2025-07-27", "timestamp": "2025-07-27", "mins": 667667}, {"id": "0000912282-25-000743", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Justin Schreiber", "who_key": "Schreiber Justin", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 334457.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CEO offloads $334K of LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000743/0000912282-25-000743-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705107}, {"id": "0000912282-25-000823", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Justin Schreiber", "who_key": "Schreiber Justin", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 249690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "CEO offloads $250K of LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000823/0000912282-25-000823-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705107}, {"id": "0000912282-25-000692", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Marc David Benathen", "who_key": "Benathen Marc David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1682440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Big sell in LFMD \u2014 The CFO offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000692/0000912282-25-000692-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725267}, {"id": "0000912282-25-000683", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Stefan Galluppi", "who_key": "Galluppi Stefan", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1052657.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "$1.1M sale: A top exec lightens up on LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000683/0000912282-25-000683-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731027}, {"id": "0000912282-25-000686", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Eric Harold Yecies", "who_key": "Yecies Eric Harold", "role": "Chief Legal Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 183750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Top exec sells $184K of LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000686/0000912282-25-000686-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731027}], "recent_buys": [{"id": "0001362118-24-000022", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Stefan Galluppi", "who_key": "Galluppi Stefan", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14790.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "LFMD draws $15K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211824000022/0001362118-24-000022-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127027}, {"id": "0001362118-23-000053", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Bertrand Velge", "who_key": "Velge Bertrand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 501017.76, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "3 insiders now buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000053/0001362118-23-000053-index.htm", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669907}, {"id": "0001362118-23-000040", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Bertrand Velge", "who_key": "Velge Bertrand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11579.7585, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "LFMD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000040/0001362118-23-000040-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782227}, {"id": "0001362118-23-000039", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Nicholas P. Alvarez", "who_key": "Alvarez Nicholas P", "role": "Chief Acquisition Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31279.04, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider cluster: 3 buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000039/0001362118-23-000039-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782227}, {"id": "0001362118-23-000054", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Bertrand Velge", "who_key": "Velge Bertrand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 183922.1005, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Director buys $184K of LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000054/0001362118-23-000054-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783667}, {"id": "0001362118-23-000038", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Bertrand Velge", "who_key": "Velge Bertrand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 170480.0305, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider cluster: 4 buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000038/0001362118-23-000038-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783667}, {"id": "0001362118-23-000037", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Eric Harold Yecies", "who_key": "Yecies Eric Harold", "role": "General Counsel & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29900.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "4 insiders pile into LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000037/0001362118-23-000037-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783667}, {"id": "0001362118-23-000036", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Bertrand Velge", "who_key": "Velge Bertrand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 303877.8231, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider cluster: 5 buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000036/0001362118-23-000036-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793747}, {"id": "0001362118-23-000034", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Brad Michael Roberts", "who_key": "Roberts Brad Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 65706.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "That makes 5 insiders into LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000034/0001362118-23-000034-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809587}, {"id": "0001362118-23-000035", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Stefan Galluppi", "who_key": "Galluppi Stefan", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9999.36, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider cluster: 5 buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000035/0001362118-23-000035-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813907}, {"id": "0001362118-23-000033", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Justin Schreiber", "who_key": "Schreiber Justin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 104625.088, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "6 insiders now buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000033/0001362118-23-000033-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813907}, {"id": "0001362118-23-000032", "src": "INSIDERS", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Stefan Galluppi", "who_key": "Galluppi Stefan", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21700.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "Insider cluster: 7 buying LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000032/0001362118-23-000032-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813907}], "institutional": [{"id": "13DG-0001623632-26-000984", "src": "13DG", "ticker": "LFMD", "cik": "948320", "company": "LifeMD, Inc.", "company_raw": "LifeMD, Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, 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": "Services-Offices & Clinics of  Doctors of  Medicine", "country": "United States", "headline": "FEDERATED HERMES, INC. takes a 5.68% passive stake in LFMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000984-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180947}], "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": "LifeMD, Inc. - 8.875% Series A Cumulative Perpetual Preferred Stock", "new_value": "LifeMD, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000948320", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000948320", "applied": 1, "detected_at": "2026-10-25T18:39:59.424290"}]}, "key_people": [{"who": "Justin Schreiber", "who_key": "Schreiber Justin", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 134515.088, "sold": 2143277.9385, "net": -2008762.8505000002, "trades": 10, "top_score": 49.5, "lean": "selling", "history": [{"action": "SELL", "amount": 334457.5, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000743/0000912282-25-000743-index.htm"}, {"action": "SELL", "amount": 249690.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000823/0000912282-25-000823-index.htm"}, {"action": "SELL", "amount": 311655.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000605/0000912282-25-000605-index.htm"}, {"action": "SELL", "amount": 188222.9385, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000500/0000912282-25-000500-index.htm"}, {"action": "SELL", "amount": 389040.0, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000492/0000912282-25-000492-index.htm"}, {"action": "SELL", "amount": 377620.0, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000195/0000912282-25-000195-index.htm"}, {"action": "SELL", "amount": 129667.5, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000024/0000912282-25-000024-index.htm"}, {"action": "SELL", "amount": 162925.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228224000853/0000912282-24-000853-index.htm"}, {"action": "BUY", "amount": 104625.088, "date": "2023-05-23", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000033/0001362118-23-000033-index.htm"}, {"action": "BUY", "amount": 29889.999999999996, "date": "2021-05-19", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000015/0001362118-21-000015-index.htm"}], "latest": {"action": "SELL", "amount": 334457.5, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000743/0000912282-25-000743-index.htm"}}, {"who": "Bertrand Velge", "who_key": "Velge Bertrand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1827477.4826, "sold": 0, "net": 1827477.4826, "trades": 7, "top_score": 62.8, "lean": "buying", "history": [{"action": "BUY", "amount": 501017.76, "date": "2023-08-31", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000053/0001362118-23-000053-index.htm"}, {"action": "BUY", "amount": 11579.7585, "date": "2023-06-14", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000040/0001362118-23-000040-index.htm"}, {"action": "BUY", "amount": 170480.0305, "date": "2023-06-13", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000038/0001362118-23-000038-index.htm"}, {"action": "BUY", "amount": 183922.1005, "date": "2023-06-13", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000054/0001362118-23-000054-index.htm"}, {"action": "BUY", "amount": 303877.8231, "date": "2023-06-06", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000036/0001362118-23-000036-index.htm"}, {"action": "BUY", "amount": 113500.0, "date": "2021-12-07", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000052/0001362118-21-000052-index.htm"}, {"action": "BUY", "amount": 543100.01, "date": "2021-12-03", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000051/0001362118-21-000051-index.htm"}], "latest": {"action": "BUY", "amount": 501017.76, "date": "2023-08-31", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000053/0001362118-23-000053-index.htm"}}, {"who": "Marc David Benathen", "who_key": "Benathen Marc David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 66924.9907, "sold": 1682440.0, "net": -1615515.0093, "trades": 4, "top_score": 46.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1682440.0, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000692/0000912282-25-000692-index.htm"}, {"action": "BUY", "amount": 32028.789999999997, "date": "2021-11-30", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000049/0001362118-21-000049-index.htm"}, {"action": "BUY", "amount": 22286.48, "date": "2021-08-18", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000029/0001362118-21-000029-index.htm"}, {"action": "BUY", "amount": 12609.7207, "date": "2021-05-19", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000010/0001362118-21-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1682440.0, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000692/0000912282-25-000692-index.htm"}}, {"who": "Stefan Galluppi", "who_key": "Galluppi Stefan", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 104837.93000000001, "sold": 1052657.0, "net": -947819.07, "trades": 7, "top_score": 50.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1052657.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000683/0000912282-25-000683-index.htm"}, {"action": "BUY", "amount": 14790.0, "date": "2024-09-11", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211824000022/0001362118-24-000022-index.htm"}, {"action": "BUY", "amount": 21700.0, "date": "2023-05-23", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000032/0001362118-23-000032-index.htm"}, {"action": "BUY", "amount": 9999.36, "date": "2023-05-23", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000035/0001362118-23-000035-index.htm"}, {"action": "BUY", "amount": 8874.82, "date": "2021-11-17", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000043/0001362118-21-000043-index.htm"}, {"action": "BUY", "amount": 9995.35, "date": "2021-11-15", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000042/0001362118-21-000042-index.htm"}, {"action": "BUY", "amount": 39478.4, "date": "2021-05-19", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000014/0001362118-21-000014-index.htm"}], "latest": {"action": "SELL", "amount": 1052657.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000683/0000912282-25-000683-index.htm"}}, {"who": "Corey Deutsch", "who_key": "Deutsch Corey", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 928755.26, "sold": 0, "net": 928755.26, "trades": 6, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49240.96, "date": "2021-08-25", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000033/0001362118-21-000033-index.htm"}, {"action": "BUY", "amount": 29474.8, "date": "2021-08-23", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000032/0001362118-21-000032-index.htm"}, {"action": "BUY", "amount": 81799.2, "date": "2021-08-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000030/0001362118-21-000030-index.htm"}, {"action": "BUY", "amount": 369300.0, "date": "2021-05-20", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000149315221012686/0001493152-21-012686-index.htm"}, {"action": "BUY", "amount": 199470.15, "date": "2021-05-19", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000009/0001362118-21-000009-index.htm"}, {"action": "BUY", "amount": 199470.15, "date": "2021-05-19", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000149315221012682/0001493152-21-012682-index.htm"}], "latest": {"action": "BUY", "amount": 49240.96, "date": "2021-08-25", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000033/0001362118-21-000033-index.htm"}}, {"who": "Naveen Bhatia", "who_key": "BHATIA NAVEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 513765.0, "sold": 0, "net": 513765.0, "trades": 3, "top_score": 50.3, "lean": "buying", "history": [{"action": "BUY", "amount": 106800.0, "date": "2022-05-18", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211822000048/0001362118-22-000048-index.htm"}, {"action": "BUY", "amount": 213165.0, "date": "2021-12-01", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000050/0001362118-21-000050-index.htm"}, {"action": "BUY", "amount": 193800.0, "date": "2021-11-30", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000048/0001362118-21-000048-index.htm"}], "latest": {"action": "BUY", "amount": 106800.0, "date": "2022-05-18", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211822000048/0001362118-22-000048-index.htm"}}, {"who": "Nicholas P. Alvarez", "who_key": "Alvarez Nicholas P", "role": "Chief Acquisition Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 31279.04, "sold": 443760.0, "net": -412480.96, "trades": 2, "top_score": 37.8, "lean": "selling", "history": [{"action": "SELL", "amount": 443760.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000978/0000912282-25-000978-index.htm"}, {"action": "BUY", "amount": 31279.04, "date": "2023-06-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000039/0001362118-23-000039-index.htm"}], "latest": {"action": "SELL", "amount": 443760.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000978/0000912282-25-000978-index.htm"}}, {"who": "Eric Harold Yecies", "who_key": "Yecies Eric Harold", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 279052.0, "sold": 183750.0, "net": 95302.0, "trades": 6, "top_score": 49.3, "lean": "buying", "history": [{"action": "SELL", "amount": 183750.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000686/0000912282-25-000686-index.htm"}, {"action": "BUY", "amount": 29900.0, "date": "2023-06-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211823000037/0001362118-23-000037-index.htm"}, {"action": "BUY", "amount": 15700.0, "date": "2022-03-14", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211822000022/0001362118-22-000022-index.htm"}, {"action": "BUY", "amount": 30488.0, "date": "2021-11-23", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000045/0001362118-21-000045-index.htm"}, {"action": "BUY", "amount": 102564.0, "date": "2021-05-19", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000136211821000011/0001362118-21-000011-index.htm"}, {"action": "BUY", "amount": 100400.0, "date": "2021-02-25", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000149315221004851/0001493152-21-004851-index.htm"}], "latest": {"action": "SELL", "amount": 183750.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/948320/000091228225000686/0000912282-25-000686-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001552", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-25", "title": "Employee share plan", "accession": "0001493152-26-044356", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001493152-26-042691", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000912282-26-001129", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000912282-26-001125", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000912282-26-001097", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "FORM 4/A", "accession": "0000912282-26-001095", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000912282-26-001092", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000912282-26-001090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001493152-26-036200", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036170", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001623632-26-000984", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029503", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000912282-26-000794", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0000912282-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000912282-26-000709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001493152-26-021536", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021520", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020530", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020515", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020498", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020419", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0000912282-26-000552", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0000912282-26-000550", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0000912282-26-000548", "price_sensitive": false}], "performance": {"ticker": "LFMD", "has_prices": true, "summary": {"n": 41, "avg": -0.2629802014769106, "win_rate": 0.2926829268292683, "best": 0.5188679245283019, "worst": -0.8430034129692834, "as_of": "2026-09-18"}, "buys": [{"who": "Galluppi Stefan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 14790.0, "date": "2024-09-11", "score": 34.2, "ref_price": 5.28, "return": -0.39015151515151514}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501017.76, "date": "2023-08-31", "score": 50.5, "ref_price": 3.86, "return": -0.16580310880829008}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11579.7585, "date": "2023-06-14", "score": 28.5, "ref_price": 2.98, "return": 0.08053691275167793}, {"who": "Alvarez Nicholas P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Acquisition Officer", "amount": 31279.04, "date": "2023-06-14", "score": 37.8, "ref_price": 2.98, "return": 0.08053691275167793}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183922.1005, "date": "2023-06-13", "score": 46.7, "ref_price": 2.895, "return": 0.11226252158894652}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170480.0305, "date": "2023-06-13", "score": 45.9, "ref_price": 2.895, "return": 0.11226252158894652}, {"who": "Yecies Eric Harold", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CCO", "amount": 29900.0, "date": "2023-06-13", "score": 31.3, "ref_price": 2.895, "return": 0.11226252158894652}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 303877.8231, "date": "2023-06-06", "score": 59.8, "ref_price": 2.18, "return": 0.4770642201834862}, {"who": "Roberts Brad Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 65706.0, "date": "2023-05-26", "score": 47.3, "ref_price": 2.18, "return": 0.4770642201834862}, {"who": "Galluppi Stefan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 9999.36, "date": "2023-05-23", "score": 40.1, "ref_price": 2.12, "return": 0.5188679245283019}, {"who": "Schreiber Justin", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 104625.088, "date": "2023-05-23", "score": 49.5, "ref_price": 2.12, "return": 0.5188679245283019}, {"who": "Galluppi Stefan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer", "amount": 21700.0, "date": "2023-05-23", "score": 50.0, "ref_price": 2.12, "return": 0.5188679245283019}, {"who": "BHATIA NAVEEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106800.0, "date": "2022-05-18", "score": 43.2, "ref_price": 2.13, "return": 0.5117370892018781}, {"who": "Yecies Eric Harold", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & CCO", "amount": 15700.0, "date": "2022-03-14", "score": 26.3, "ref_price": 3.09, "return": 0.04207119741100335}, {"who": "DiTrolio Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6560.0, "date": "2022-03-10", "score": 26.9, "ref_price": 3.43, "return": -0.06122448979591835}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113500.0, "date": "2021-12-07", "score": 40.1, "ref_price": 4.57, "return": -0.29540481400437635}, {"who": "Velge Bertrand", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 543100.01, "date": "2021-12-03", "score": 62.8, "ref_price": 3.97, "return": -0.1889168765743073}, {"who": "BHATIA NAVEEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 213165.0, "date": "2021-12-01", "score": 48.1, "ref_price": 3.99, "return": -0.19298245614035087}, {"who": "Benathen Marc David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 32028.789999999997, "date": "2021-11-30", "score": 46.7, "ref_price": 4.07, "return": -0.20884520884520885}, {"who": "BHATIA NAVEEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193800.0, "date": "2021-11-30", "score": 50.3, "ref_price": 4.07, "return": -0.20884520884520885}, {"who": "Yecies Eric Harold", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and General Counsel", "amount": 30488.0, "date": "2021-11-23", "score": 34.9, "ref_price": 4.1, "return": -0.2146341463414633}, {"who": "DiTrolio Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9780.0, "date": "2021-11-18", "score": 28.9, "ref_price": 4.69, "return": -0.31343283582089554}, {"who": "Galluppi Stefan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 8874.82, "date": "2021-11-17", "score": 33.7, "ref_price": 4.78, "return": -0.3263598326359833}, {"who": "Galluppi Stefan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 9995.35, "date": "2021-11-15", "score": 39.5, "ref_price": 4.47, "return": -0.279642058165548}, {"who": "Walters Happy David", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 299655.4905, "date": "2021-09-14", "score": 40.0, "ref_price": 6.71, "return": -0.5201192250372578}, {"who": "Deutsch Corey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 49240.96, "date": "2021-08-25", "score": 40.0, "ref_price": 8.02, "return": -0.598503740648379}, {"who": "Deutsch Corey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 29474.8, "date": "2021-08-23", "score": 37.1, "ref_price": 7.58, "return": -0.5751978891820579}, {"who": "DiTrolio Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13566.4, "date": "2021-08-18", "score": 30.6, "ref_price": 7.3, "return": -0.5589041095890411}, {"who": "Deutsch Corey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 81799.2, "date": "2021-08-18", "score": 43.5, "ref_price": 7.3, "return": -0.5589041095890411}, {"who": "Benathen Marc David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 22286.48, "date": "2021-08-18", "score": 40.1, "ref_price": 7.3, "return": -0.5589041095890411}, {"who": "Deutsch Corey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 369300.0, "date": "2021-05-20", "score": 55.9, "ref_price": 12.13, "return": -0.7345424567188787}, {"who": "DiTrolio Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20880.0, "date": "2021-05-20", "score": 32.9, "ref_price": 12.13, "return": -0.7345424567188787}, {"who": "Deutsch Corey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 199470.15, "date": "2021-05-19", "score": 53.3, "ref_price": 10.33, "return": -0.6882865440464665}, {"who": "Schreiber Justin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29889.999999999996, "date": "2021-05-19", "score": 43.5, "ref_price": 10.33, "return": -0.6882865440464665}, {"who": "Galluppi Stefan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer, Director", "amount": 39478.4, "date": "2021-05-19", "score": 38.0, "ref_price": 10.33, "return": -0.6882865440464665}, {"who": "Yecies Eric Harold", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and General Counsel", "amount": 102564.0, "date": "2021-05-19", "score": 49.2, "ref_price": 10.33, "return": -0.6882865440464665}, {"who": "Benathen Marc David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12609.7207, "date": "2021-05-19", "score": 37.2, "ref_price": 10.33, "return": -0.6882865440464665}, {"who": "Deutsch Corey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 199470.15, "date": "2021-05-19", "score": 53.3, "ref_price": 10.33, "return": -0.6882865440464665}, {"who": "Roberts Brad Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 102500.0, "date": "2021-02-25", "score": 44.1, "ref_price": 20.51, "return": -0.8430034129692834}, {"who": "Yecies Eric Harold", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 100400.0, "date": "2021-02-25", "score": 49.3, "ref_price": 20.51, "return": -0.8430034129692834}, {"who": "Roberts Brad Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 102500.0, "date": "2021-02-25", "score": 42.9, "ref_price": 20.51, "return": -0.8430034129692834}]}, "price_series": [{"date": "2018-06-22", "close": 1.125, "volume": 206.0}, {"date": "2018-06-25", "close": 1.0, "volume": 7706.0}, {"date": "2018-06-26", "close": 1.0, "volume": 7160.0}, {"date": "2018-06-27", "close": 1.14, "volume": 3486.0}, {"date": "2018-06-28", "close": 0.95, "volume": 9439.0}, {"date": "2018-06-29", "close": 1.1, "volume": 2170.0}, {"date": "2018-07-02", "close": 1.1, "volume": null}, {"date": "2018-07-03", "close": 1.0995, "volume": 1100.0}, {"date": "2018-07-05", "close": 0.8668, "volume": 650.0}, {"date": "2018-07-06", "close": 0.8668, "volume": null}, {"date": "2018-07-09", "close": 1.06, "volume": 1700.0}, {"date": "2018-07-10", "close": 1.075, "volume": 800.0}, {"date": "2018-07-11", "close": 1.05, "volume": 7400.0}, {"date": "2018-07-12", "close": 1.05, "volume": null}, {"date": "2018-07-13", "close": 1.0438, "volume": 940.0}, {"date": "2018-07-16", "close": 1.0, "volume": 200.0}, {"date": "2018-07-17", "close": 1.05, "volume": 1200.0}, {"date": "2018-07-18", "close": 1.05, "volume": 3587.0}, {"date": "2018-07-19", "close": 1.05, "volume": 80.0}, {"date": "2018-07-20", "close": 1.1, "volume": 800.0}, {"date": "2018-07-23", "close": 1.1438, "volume": 823.0}, {"date": "2018-07-24", "close": 1.1, "volume": 8710.0}, {"date": "2018-07-25", "close": 1.1, "volume": 4980.0}, {"date": "2018-07-26", "close": 1.2, "volume": 65151.0}, {"date": "2018-07-27", "close": 1.1875, "volume": 28979.0}, {"date": "2018-07-30", "close": 1.2, "volume": 32090.0}, {"date": "2018-07-31", "close": 1.2, "volume": 11179.0}, {"date": "2018-08-01", "close": 1.175, "volume": 9450.0}, {"date": "2018-08-02", "close": 1.1749, "volume": 6599.0}, {"date": "2018-08-03", "close": 1.175, "volume": 7938.0}, {"date": "2018-08-06", "close": 1.195, "volume": 4260.0}, {"date": "2018-08-07", "close": 1.1, "volume": 5396.0}, {"date": "2018-08-08", "close": 1.0693, "volume": 1655.0}, {"date": "2018-08-09", "close": 1.13, "volume": 300.0}, {"date": "2018-08-10", "close": 1.15, "volume": 19808.0}, {"date": "2018-08-13", "close": 1.35, "volume": 175083.0}, {"date": "2018-08-14", "close": 1.425, "volume": 401356.0}, {"date": "2018-08-15", "close": 1.45, "volume": 103333.0}, {"date": "2018-08-16", "close": 1.34, "volume": 74098.0}, {"date": "2018-08-17", "close": 1.305, "volume": 52172.0}, {"date": "2018-08-20", "close": 1.255, "volume": 32880.0}, {"date": "2018-08-21", "close": 1.275, "volume": 58880.0}, {"date": "2018-08-22", "close": 1.3, "volume": 83641.0}, {"date": "2018-08-23", "close": 1.2675, "volume": 42885.0}, {"date": "2018-08-24", "close": 1.35, "volume": 29115.0}, {"date": "2018-08-27", "close": 1.35, "volume": 46569.0}, {"date": "2018-08-28", "close": 1.4, "volume": 15141.0}, {"date": "2018-08-29", "close": 1.35, "volume": 27602.0}, {"date": "2018-08-30", "close": 1.35, "volume": 18389.0}, {"date": "2018-08-31", "close": 1.3875, "volume": 10033.0}, {"date": "2018-09-04", "close": 1.4, "volume": 33619.0}, {"date": "2018-09-05", "close": 1.25, "volume": 34055.0}, {"date": "2018-09-06", "close": 1.25, "volume": 8761.0}, {"date": "2018-09-07", "close": 1.2, "volume": 8382.0}, {"date": "2018-09-10", "close": 1.275, "volume": 11072.0}, {"date": "2018-09-11", "close": 1.2555, "volume": 46828.0}, {"date": "2018-09-12", "close": 1.2555, "volume": 5645.0}, {"date": "2018-09-13", "close": 1.2515, "volume": 7612.0}, {"date": "2018-09-14", "close": 1.25, "volume": 4120.0}, {"date": "2018-09-17", "close": 1.2, "volume": 5497.0}, {"date": "2018-09-18", "close": 1.1755, "volume": 8276.0}, {"date": "2018-09-19", "close": 1.2, "volume": 5613.0}, {"date": "2018-09-20", "close": 1.15, "volume": 25792.0}, {"date": "2018-09-21", "close": 1.11, "volume": 13931.0}, {"date": "2018-09-24", "close": 1.0515, "volume": 9082.0}, {"date": "2018-09-25", "close": 1.1, "volume": 6960.0}, {"date": "2018-09-26", "close": 0.965, "volume": 12565.0}, {"date": "2018-09-27", "close": 1.05, "volume": 17906.0}, {"date": "2018-09-28", "close": 0.9995, "volume": 30373.0}, {"date": "2018-10-01", "close": 1.07, "volume": 7031.0}, {"date": "2018-10-02", "close": 1.05, "volume": 1475.0}, {"date": "2018-10-03", "close": 1.247, "volume": 23189.0}, {"date": "2018-10-04", "close": 1.1105, "volume": 21167.0}, {"date": "2018-10-05", "close": 1.1105, "volume": 600.0}, {"date": "2018-10-08", "close": 1.1835, "volume": 6267.0}, {"date": "2018-10-09", "close": 1.05, "volume": 4325.0}, {"date": "2018-10-10", "close": 1.1, "volume": 2982.0}, {"date": "2018-10-11", "close": 1.05, "volume": 14020.0}, {"date": "2018-10-12", "close": 1.2, "volume": 5720.0}, {"date": "2018-10-15", "close": 1.135, "volume": 6009.0}, {"date": "2018-10-16", "close": 1.2, "volume": 4059.0}, {"date": "2018-10-17", "close": 1.2, "volume": 8700.0}, {"date": "2018-10-18", "close": 1.11, "volume": 13874.0}, {"date": "2018-10-19", "close": 1.1638, "volume": 16427.0}, {"date": "2018-10-22", "close": 1.0, "volume": 8250.0}, {"date": "2018-10-23", "close": 0.9978, "volume": 3258.0}, {"date": "2018-10-24", "close": 0.9495, "volume": 4304.0}, {"date": "2018-10-25", "close": 0.975, "volume": 7338.0}, {"date": "2018-10-26", "close": 1.1, "volume": 2377.0}, {"date": "2018-10-29", "close": 0.91, "volume": 3600.0}, {"date": "2018-10-30", "close": 0.955, "volume": 930.0}, {"date": "2018-10-31", "close": 0.975, "volume": 2400.0}, {"date": "2018-11-01", "close": 1.045, "volume": 2817.0}, {"date": "2018-11-02", "close": 0.9333, "volume": 312.0}, {"date": "2018-11-05", "close": 0.957, "volume": 9732.0}, {"date": "2018-11-06", "close": 1.09, "volume": 20786.0}, {"date": "2018-11-07", "close": 1.055, "volume": 9510.0}, {"date": "2018-11-08", "close": 1.0572, "volume": 15795.0}, {"date": "2018-11-09", "close": 1.025, "volume": 4320.0}, {"date": "2018-11-12", "close": 1.005, "volume": 6020.0}, {"date": "2018-11-13", "close": 1.06, "volume": 2136.0}, {"date": "2018-11-14", "close": 1.0137, "volume": 6130.0}, {"date": "2018-11-15", "close": 1.0375, "volume": 5960.0}, {"date": "2018-11-16", "close": 0.9, "volume": 24076.0}, {"date": "2018-11-19", "close": 0.85, "volume": 25905.0}, {"date": "2018-11-20", "close": 0.85, "volume": 29838.0}, {"date": "2018-11-21", "close": 0.95, "volume": 6337.0}, {"date": "2018-11-23", "close": 0.95, "volume": null}, {"date": "2018-11-26", "close": 0.95, "volume": 6739.0}, {"date": "2018-11-27", "close": 0.95, "volume": 7127.0}, {"date": "2018-11-28", "close": 0.925, "volume": 1440.0}, {"date": "2018-11-29", "close": 0.8, "volume": 4275.0}, {"date": "2018-11-30", "close": 1.0, "volume": 11581.0}, {"date": "2018-12-03", "close": 1.0, "volume": 322.0}, {"date": "2018-12-04", "close": 0.995, "volume": 1768.0}, {"date": "2018-12-06", "close": 0.9, "volume": 3484.0}, {"date": "2018-12-07", "close": 0.8, "volume": 1132.0}, {"date": "2018-12-10", "close": 0.855, "volume": 1800.0}, {"date": "2018-12-11", "close": 0.875, "volume": 2320.0}, {"date": "2018-12-12", "close": 0.88, "volume": 4000.0}, {"date": "2018-12-13", "close": 0.935, "volume": 7510.0}, {"date": "2018-12-14", "close": 0.825, "volume": 677.0}, {"date": "2018-12-17", "close": 0.775, "volume": 300.0}, {"date": "2018-12-18", "close": 0.825, "volume": 8516.0}, {"date": "2018-12-19", "close": 0.825, "volume": 4370.0}, {"date": "2018-12-20", "close": 0.95, "volume": 6595.0}, {"date": "2018-12-21", "close": 0.7635, "volume": 3600.0}, {"date": "2018-12-24", "close": 0.8, "volume": 3134.0}, {"date": "2018-12-26", "close": 0.8, "volume": 5100.0}, {"date": "2018-12-27", "close": 0.755, "volume": 4200.0}, {"date": "2018-12-28", "close": 0.775, "volume": 400.0}, {"date": "2018-12-31", "close": 0.7, "volume": 16343.0}, {"date": "2019-01-02", "close": 0.7495, "volume": 16104.0}, {"date": "2019-01-03", "close": 0.7999, "volume": 11350.0}, {"date": "2019-01-04", "close": 0.8937, "volume": 4892.0}, {"date": "2019-01-07", "close": 0.85, "volume": 30600.0}, {"date": "2019-01-08", "close": 0.85, "volume": 3800.0}, {"date": "2019-01-09", "close": 0.8, "volume": 2442.0}, {"date": "2019-01-10", "close": 0.825, "volume": 1200.0}, {"date": "2019-01-11", "close": 0.85, "volume": 280.0}, {"date": "2019-01-14", "close": 0.8, "volume": 12165.0}, {"date": "2019-01-15", "close": 0.85, "volume": 4710.0}, {"date": "2019-01-16", "close": 0.85, "volume": 2239.0}, {"date": "2019-01-17", "close": 0.85, "volume": null}, {"date": "2019-01-18", "close": 0.75, "volume": 100.0}, {"date": "2019-01-22", "close": 0.75, "volume": null}, {"date": "2019-01-23", "close": 0.75, "volume": 2000.0}, {"date": "2019-01-24", "close": 0.8025, "volume": 1520.0}, {"date": "2019-01-25", "close": 0.8025, "volume": null}, {"date": "2019-01-28", "close": 0.795, "volume": 4819.0}, {"date": "2019-01-29", "close": 0.795, "volume": 573.0}, {"date": "2019-01-30", "close": 0.8, "volume": 1066.0}, {"date": "2019-01-31", "close": 0.85, "volume": 4710.0}, {"date": "2019-02-01", "close": 0.8, "volume": 5100.0}, {"date": "2019-02-04", "close": 0.7999, "volume": 5110.0}, {"date": "2019-02-05", "close": 0.75, "volume": 23.0}, {"date": "2019-02-06", "close": 0.85, "volume": 26085.0}, {"date": "2019-02-07", "close": 0.85, "volume": null}, {"date": "2019-02-08", "close": 0.795, "volume": 6400.0}, {"date": "2019-02-11", "close": 0.75, "volume": 2620.0}, {"date": "2019-02-12", "close": 0.7605, "volume": 3448.0}, {"date": "2019-02-13", "close": 0.755, "volume": 1960.0}, {"date": "2019-02-14", "close": 0.755, "volume": null}, {"date": "2019-02-15", "close": 0.7727, "volume": 20931.0}, {"date": "2019-02-19", "close": 0.7727, "volume": 1040.0}, {"date": "2019-02-20", "close": 0.7525, "volume": 15796.0}, {"date": "2019-02-21", "close": 0.7015, "volume": 10370.0}, {"date": "2019-02-22", "close": 0.676, "volume": 2000.0}, {"date": "2019-02-25", "close": 0.85, "volume": 4540.0}, {"date": "2019-02-26", "close": 0.85, "volume": null}, {"date": "2019-02-27", "close": 0.8015, "volume": 8000.0}, {"date": "2019-02-28", "close": 0.7, "volume": 1463.0}, {"date": "2019-03-01", "close": 0.7, "volume": 800.0}, {"date": "2019-03-04", "close": 0.75, "volume": 87.0}, {"date": "2019-03-05", "close": 0.85, "volume": 634.0}, {"date": "2019-03-06", "close": 0.85, "volume": 4080.0}, {"date": "2019-03-07", "close": 0.7025, "volume": 2118.0}, {"date": "2019-03-08", "close": 0.63, "volume": 20133.0}, {"date": "2019-03-11", "close": 0.6383, "volume": 310.0}, {"date": "2019-03-12", "close": 0.63, "volume": 2886.0}, {"date": "2019-03-13", "close": 0.6946, "volume": 2635.0}, {"date": "2019-03-14", "close": 0.6688, "volume": 5785.0}, {"date": "2019-03-15", "close": 0.6975, "volume": 3572.0}, {"date": "2019-03-18", "close": 0.75, "volume": 1300.0}, {"date": "2019-03-19", "close": 0.675, "volume": 1095.0}, {"date": "2019-03-20", "close": 0.6875, "volume": 431.0}, {"date": "2019-03-21", "close": 0.75, "volume": 4220.0}, {"date": "2019-03-22", "close": 0.8, "volume": 3120.0}, {"date": "2019-03-25", "close": 0.7125, "volume": 940.0}, {"date": "2019-03-26", "close": 0.75, "volume": 1760.0}, {"date": "2019-03-27", "close": 0.75, "volume": 500.0}, {"date": "2019-03-28", "close": 0.775, "volume": 5800.0}, {"date": "2019-03-29", "close": 0.7437, "volume": 2400.0}, {"date": "2019-04-01", "close": 0.825, "volume": 36177.0}, {"date": "2019-04-02", "close": 0.775, "volume": 6280.0}, {"date": "2019-04-03", "close": 0.775, "volume": 473.0}, {"date": "2019-04-04", "close": 0.775, "volume": 7377.0}, {"date": "2019-04-05", "close": 0.8495, "volume": 2935.0}, {"date": "2019-04-08", "close": 0.95, "volume": 20103.0}, {"date": "2019-04-09", "close": 0.95, "volume": null}, {"date": "2019-04-10", "close": 0.95, "volume": 4158.0}, {"date": "2019-04-11", "close": 0.95, "volume": 200.0}, {"date": "2019-04-12", "close": 0.875, "volume": 2760.0}, {"date": "2019-04-15", "close": 0.85, "volume": 1120.0}, {"date": "2019-04-16", "close": 0.75, "volume": 12982.0}, {"date": "2019-04-17", "close": 0.875, "volume": 405.0}, {"date": "2019-04-18", "close": 0.7525, "volume": 300.0}, {"date": "2019-04-22", "close": 0.75, "volume": 4403.0}, {"date": "2019-04-23", "close": 0.75, "volume": 2300.0}, {"date": "2019-04-24", "close": 0.754, "volume": 2583.0}, {"date": "2019-04-25", "close": 0.8, "volume": 1160.0}, {"date": "2019-04-26", "close": 0.9, "volume": 750.0}, {"date": "2019-04-29", "close": 0.9, "volume": 1380.0}, {"date": "2019-04-30", "close": 0.9, "volume": null}, {"date": "2019-05-01", "close": 0.75, "volume": 1689.0}, {"date": "2019-05-02", "close": 0.75, "volume": 200.0}, {"date": "2019-05-03", "close": 0.755, "volume": 358.0}, {"date": "2019-05-06", "close": 0.75, "volume": 2069.0}, {"date": "2019-05-07", "close": 0.75, "volume": 341.0}, {"date": "2019-05-08", "close": 0.705, "volume": 1300.0}, {"date": "2019-05-09", "close": 0.705, "volume": null}, {"date": "2019-05-10", "close": 0.85, "volume": 4670.0}, {"date": "2019-05-13", "close": 0.74, "volume": 1290.0}, {"date": "2019-05-14", "close": 0.75, "volume": 340.0}, {"date": "2019-05-15", "close": 0.875, "volume": 3600.0}, {"date": "2019-05-16", "close": 0.8499, "volume": 214.0}, {"date": "2019-05-17", "close": 0.8499, "volume": null}, {"date": "2019-05-20", "close": 0.825, "volume": 21920.0}, {"date": "2019-05-21", "close": 0.6775, "volume": 500.0}, {"date": "2019-05-22", "close": 0.675, "volume": 530.0}, {"date": "2019-05-23", "close": 0.75, "volume": 700.0}, {"date": "2019-05-24", "close": 0.75, "volume": 1400.0}, {"date": "2019-05-28", "close": 0.75, "volume": 4740.0}, {"date": "2019-05-29", "close": 0.75, "volume": null}, {"date": "2019-05-30", "close": 0.675, "volume": 1220.0}, {"date": "2019-05-31", "close": 0.675, "volume": 60.0}, {"date": "2019-06-03", "close": 0.6005, "volume": 16100.0}, {"date": "2019-06-04", "close": 0.75, "volume": 7390.0}, {"date": "2019-06-05", "close": 0.75, "volume": null}, {"date": "2019-06-06", "close": 0.7495, "volume": 1961.0}, {"date": "2019-06-07", "close": 0.675, "volume": 807.0}, {"date": "2019-06-10", "close": 0.7, "volume": 2100.0}, {"date": "2019-06-11", "close": 0.7, "volume": null}, {"date": "2019-06-12", "close": 0.7, "volume": null}, {"date": "2019-06-13", "close": 0.646, "volume": 15590.0}, {"date": "2019-06-14", "close": 0.6005, "volume": 1240.0}, {"date": "2019-06-17", "close": 0.6, "volume": 1286.0}, {"date": "2019-06-18", "close": 0.55, "volume": 7593.0}, {"date": "2019-06-19", "close": 0.65, "volume": 2760.0}, {"date": "2019-06-20", "close": 0.5487, "volume": 18350.0}, {"date": "2019-06-21", "close": 0.5973, "volume": 40.0}, {"date": "2019-06-24", "close": 0.5995, "volume": 31409.0}, {"date": "2019-06-25", "close": 0.5025, "volume": 3132.0}, {"date": "2019-06-26", "close": 0.55, "volume": 4000.0}, {"date": "2019-06-27", "close": 0.6, "volume": 6440.0}, {"date": "2019-06-28", "close": 0.55, "volume": 4020.0}, {"date": "2019-07-01", "close": 0.55, "volume": 200.0}, {"date": "2019-07-02", "close": 0.55, "volume": 3220.0}, {"date": "2019-07-03", "close": 0.55, "volume": null}, {"date": "2019-07-05", "close": 0.5525, "volume": 485.0}, {"date": "2019-07-08", "close": 0.5525, "volume": null}, {"date": "2019-07-09", "close": 0.5525, "volume": null}, {"date": "2019-07-10", "close": 0.5, "volume": 1625.0}, {"date": "2019-07-11", "close": 0.5, "volume": 13251.0}, {"date": "2019-07-12", "close": 0.6245, "volume": 9020.0}, {"date": "2019-07-15", "close": 0.6745, "volume": 5700.0}, {"date": "2019-07-16", "close": 0.6, "volume": 292.0}, {"date": "2019-07-17", "close": 0.739, "volume": 26991.0}, {"date": "2019-07-18", "close": 0.75, "volume": 5226.0}, {"date": "2019-07-19", "close": 0.65, "volume": 6231.0}, {"date": "2019-07-22", "close": 0.665, "volume": 3607.0}, {"date": "2019-07-23", "close": 0.65, "volume": 7493.0}, {"date": "2019-07-24", "close": 0.75, "volume": 11387.0}, {"date": "2019-07-25", "close": 0.75, "volume": 3445.0}, {"date": "2019-07-26", "close": 0.66, "volume": 5680.0}, {"date": "2019-07-29", "close": 0.6, "volume": 3235.0}, {"date": "2019-07-30", "close": 0.675, "volume": 2980.0}, {"date": "2019-07-31", "close": 0.685, "volume": 24140.0}, {"date": "2019-08-01", "close": 0.5837, "volume": 400.0}, {"date": "2019-08-02", "close": 0.5871, "volume": 276.0}, {"date": "2019-08-05", "close": 0.6, "volume": 4680.0}, {"date": "2019-08-06", "close": 0.65, "volume": 2280.0}, {"date": "2019-08-07", "close": 0.5973, "volume": 1084.0}, {"date": "2019-08-08", "close": 0.6258, "volume": 4069.0}, {"date": "2019-08-09", "close": 0.6, "volume": 1000.0}, {"date": "2019-08-12", "close": 0.6187, "volume": 907.0}, {"date": "2019-08-13", "close": 0.65, "volume": 8915.0}, {"date": "2019-08-14", "close": 0.8, "volume": 11269.0}, {"date": "2019-08-15", "close": 0.6285, "volume": 5878.0}, {"date": "2019-08-16", "close": 0.6625, "volume": 6008.0}, {"date": "2019-08-19", "close": 0.7445, "volume": 7330.0}, {"date": "2019-08-20", "close": 0.7, "volume": 48267.0}, {"date": "2019-08-21", "close": 0.625, "volume": 26712.0}, {"date": "2019-08-22", "close": 0.6633, "volume": 3278.0}, {"date": "2019-08-23", "close": 0.638, "volume": 7580.0}, {"date": "2019-08-26", "close": 0.6005, "volume": 6342.0}, {"date": "2019-08-27", "close": 0.6, "volume": 26520.0}, {"date": "2019-08-28", "close": 0.6475, "volume": 400.0}, {"date": "2019-08-29", "close": 0.6475, "volume": null}, {"date": "2019-08-30", "close": 0.6495, "volume": 6380.0}, {"date": "2019-09-03", "close": 0.6, "volume": 16530.0}, {"date": "2019-09-04", "close": 0.6, "volume": 22782.0}, {"date": "2019-09-05", "close": 0.579, "volume": 2257.0}, {"date": "2019-09-06", "close": 0.575, "volume": 512.0}, {"date": "2019-09-09", "close": 0.5505, "volume": 840.0}, {"date": "2019-09-10", "close": 0.6, "volume": 440.0}, {"date": "2019-09-11", "close": 0.725, "volume": 28590.0}, {"date": "2019-09-12", "close": 0.7347, "volume": 16730.0}, {"date": "2019-09-13", "close": 0.7, "volume": 5000.0}, {"date": "2019-09-16", "close": 0.7, "volume": 600.0}, {"date": "2019-09-17", "close": 0.85, "volume": 19970.0}, {"date": "2019-09-18", "close": 0.9, "volume": 14115.0}, {"date": "2019-09-19", "close": 0.9, "volume": 5434.0}, {"date": "2019-09-20", "close": 0.9, "volume": 300.0}, {"date": "2019-09-23", "close": 0.9, "volume": 14160.0}, {"date": "2019-09-24", "close": 0.819, "volume": 30801.0}, {"date": "2019-09-25", "close": 0.819, "volume": 1260.0}, {"date": "2019-09-26", "close": 0.819, "volume": 340.0}, {"date": "2019-09-27", "close": 0.825, "volume": 2140.0}, {"date": "2019-09-30", "close": 0.825, "volume": 2120.0}, {"date": "2019-10-01", "close": 0.825, "volume": 600.0}, {"date": "2019-10-02", "close": 0.825, "volume": 3177.0}, {"date": "2019-10-03", "close": 0.825, "volume": 4660.0}, {"date": "2019-10-04", "close": 0.774, "volume": 3022.0}, {"date": "2019-10-07", "close": 0.85, "volume": 67.0}, {"date": "2019-10-08", "close": 0.815, "volume": 3380.0}, {"date": "2019-10-09", "close": 0.814, "volume": 7546.0}, {"date": "2019-10-10", "close": 0.825, "volume": 22336.0}, {"date": "2019-10-11", "close": 0.75, "volume": 11550.0}, {"date": "2019-10-14", "close": 0.8, "volume": 5021.0}, {"date": "2019-10-15", "close": 0.7975, "volume": 767.0}, {"date": "2019-10-16", "close": 0.799, "volume": 6918.0}, {"date": "2019-10-17", "close": 0.799, "volume": 960.0}, {"date": "2019-10-18", "close": 0.75, "volume": 8668.0}, {"date": "2019-10-21", "close": 0.7, "volume": 10540.0}, {"date": "2019-10-22", "close": 0.8, "volume": 3640.0}, {"date": "2019-10-23", "close": 0.8, "volume": 240.0}, {"date": "2019-10-24", "close": 0.8, "volume": 120.0}, {"date": "2019-10-25", "close": 0.8, "volume": 5670.0}, {"date": "2019-10-28", "close": 0.795, "volume": 1030.0}, {"date": "2019-10-29", "close": 0.725, "volume": 2311.0}, {"date": "2019-10-30", "close": 0.825, "volume": 23619.0}, {"date": "2019-10-31", "close": 0.825, "volume": 2220.0}, {"date": "2019-11-01", "close": 0.7874, "volume": 2650.0}, {"date": "2019-11-04", "close": 0.7625, "volume": 8618.0}, {"date": "2019-11-05", "close": 0.765, "volume": 10097.0}, {"date": "2019-11-06", "close": 0.825, "volume": 16696.0}, {"date": "2019-11-07", "close": 0.875, "volume": 68727.0}, {"date": "2019-11-08", "close": 0.846, "volume": 108609.0}, {"date": "2019-11-11", "close": 0.85, "volume": 680.0}, {"date": "2019-11-12", "close": 0.8041, "volume": 8128.0}, {"date": "2019-11-13", "close": 0.8475, "volume": 20520.0}, {"date": "2019-11-14", "close": 0.78, "volume": 37368.0}, {"date": "2019-11-15", "close": 0.83, "volume": 42434.0}, {"date": "2019-11-18", "close": 0.8231, "volume": 22112.0}, {"date": "2019-11-19", "close": 0.94, "volume": 55931.0}, {"date": "2019-11-20", "close": 0.925, "volume": 23780.0}, {"date": "2019-11-21", "close": 0.85, "volume": 7660.0}, {"date": "2019-11-22", "close": 0.812, "volume": 7098.0}, {"date": "2019-11-25", "close": 0.845, "volume": 2155.0}, {"date": "2019-11-26", "close": 0.845, "volume": 820.0}, {"date": "2019-11-27", "close": 0.805, "volume": 17709.0}, {"date": "2019-11-29", "close": 0.84, "volume": 8740.0}, {"date": "2019-12-02", "close": 0.8, "volume": 6151.0}, {"date": "2019-12-03", "close": 0.8245, "volume": 3160.0}, {"date": "2019-12-04", "close": 0.825, "volume": 9187.0}, {"date": "2019-12-05", "close": 0.75, "volume": 48391.0}, {"date": "2019-12-06", "close": 0.78, "volume": 18482.0}, {"date": "2019-12-09", "close": 0.7495, "volume": 26817.0}, {"date": "2019-12-10", "close": 0.6995, "volume": 34027.0}, {"date": "2019-12-11", "close": 0.67, "volume": 8785.0}, {"date": "2019-12-12", "close": 0.675, "volume": 9493.0}, {"date": "2019-12-13", "close": 0.696, "volume": 5360.0}, {"date": "2019-12-16", "close": 0.7, "volume": 1659.0}, {"date": "2019-12-17", "close": 0.7495, "volume": 19099.0}, {"date": "2019-12-18", "close": 0.7495, "volume": null}, {"date": "2019-12-19", "close": 0.66, "volume": 9170.0}, {"date": "2019-12-20", "close": 0.667, "volume": 5478.0}, {"date": "2019-12-23", "close": 0.675, "volume": 4168.0}, {"date": "2019-12-24", "close": 0.671, "volume": 5820.0}, {"date": "2019-12-26", "close": 0.65, "volume": 6247.0}, {"date": "2019-12-27", "close": 0.6448, "volume": 4294.0}, {"date": "2019-12-30", "close": 0.6745, "volume": 16400.0}, {"date": "2019-12-31", "close": 0.575, "volume": 5722.0}, {"date": "2020-01-02", "close": 0.6525, "volume": 245.0}, {"date": "2020-01-03", "close": 0.6924, "volume": 934.0}, {"date": "2020-01-06", "close": 0.6, "volume": 3432.0}, {"date": "2020-01-07", "close": 0.56, "volume": 600.0}, {"date": "2020-01-08", "close": 0.6, "volume": 12388.0}, {"date": "2020-01-09", "close": 0.69, "volume": 4300.0}, {"date": "2020-01-10", "close": 0.69, "volume": 4087.0}, {"date": "2020-01-13", "close": 0.6, "volume": 10020.0}, {"date": "2020-01-14", "close": 0.6888, "volume": 440.0}, {"date": "2020-01-15", "close": 0.71, "volume": 24003.0}, {"date": "2020-01-16", "close": 0.6924, "volume": 5609.0}, {"date": "2020-01-17", "close": 0.6857, "volume": 4066.0}, {"date": "2020-01-21", "close": 0.6422, "volume": 13191.0}, {"date": "2020-01-22", "close": 0.595, "volume": 2400.0}, {"date": "2020-01-23", "close": 0.6827, "volume": 5220.0}, {"date": "2020-01-24", "close": 0.58, "volume": 9820.0}, {"date": "2020-01-27", "close": 0.6688, "volume": 260.0}, {"date": "2020-01-28", "close": 0.6695, "volume": 6313.0}, {"date": "2020-01-29", "close": 0.67, "volume": 16039.0}, {"date": "2020-01-30", "close": 0.6505, "volume": 4020.0}, {"date": "2020-01-31", "close": 0.6815, "volume": 14890.0}, {"date": "2020-02-03", "close": 0.6815, "volume": 2763.0}, {"date": "2020-02-04", "close": 0.6707, "volume": 8140.0}, {"date": "2020-02-05", "close": 0.6492, "volume": 2860.0}, {"date": "2020-02-06", "close": 0.6492, "volume": 12530.0}, {"date": "2020-02-07", "close": 0.6375, "volume": 2480.0}, {"date": "2020-02-10", "close": 0.7395, "volume": 17806.0}, {"date": "2020-02-11", "close": 0.74, "volume": 5868.0}, {"date": "2020-02-12", "close": 0.74, "volume": 1350.0}, {"date": "2020-02-13", "close": 0.676, "volume": 2360.0}, {"date": "2020-02-14", "close": 0.725, "volume": 4900.0}, {"date": "2020-02-18", "close": 0.74, "volume": 5159.0}, {"date": "2020-02-19", "close": 0.695, "volume": 3590.0}, {"date": "2020-02-20", "close": 0.7, "volume": 18060.0}, {"date": "2020-02-21", "close": 0.7, "volume": 8050.0}, {"date": "2020-02-24", "close": 0.7, "volume": 819.0}, {"date": "2020-02-25", "close": 0.65, "volume": 11500.0}, {"date": "2020-02-26", "close": 0.61, "volume": 14440.0}, {"date": "2020-02-27", "close": 0.6075, "volume": 1180.0}, {"date": "2020-02-28", "close": 0.639, "volume": 16040.0}, {"date": "2020-03-02", "close": 0.66, "volume": 17500.0}, {"date": "2020-03-03", "close": 0.627, "volume": 10820.0}, {"date": "2020-03-04", "close": 0.6162, "volume": 1652.0}, {"date": "2020-03-05", "close": 0.625, "volume": 9498.0}, {"date": "2020-03-06", "close": 0.645, "volume": 1898.0}, {"date": "2020-03-09", "close": 0.6, "volume": 9558.0}, {"date": "2020-03-10", "close": 0.6138, "volume": 3826.0}, {"date": "2020-03-11", "close": 0.6345, "volume": 1848.0}, {"date": "2020-03-12", "close": 0.506, "volume": 10047.0}, {"date": "2020-03-13", "close": 0.575, "volume": 4731.0}, {"date": "2020-03-16", "close": 0.6925, "volume": 55148.0}, {"date": "2020-03-17", "close": 0.9, "volume": 211633.0}, {"date": "2020-03-18", "close": 0.875, "volume": 53817.0}, {"date": "2020-03-19", "close": 1.2, "volume": 379122.0}, {"date": "2020-03-20", "close": 1.2505, "volume": 528704.0}, {"date": "2020-03-23", "close": 0.807, "volume": 254708.0}, {"date": "2020-03-24", "close": 0.925, "volume": 83433.0}, {"date": "2020-03-25", "close": 0.93, "volume": 51087.0}, {"date": "2020-03-26", "close": 1.0868, "volume": 125727.0}, {"date": "2020-03-27", "close": 1.1113, "volume": 92724.0}, {"date": "2020-03-30", "close": 1.2, "volume": 89867.0}, {"date": "2020-03-31", "close": 1.0475, "volume": 113157.0}, {"date": "2020-04-01", "close": 1.25, "volume": 62336.0}, {"date": "2020-04-02", "close": 1.1125, "volume": 60093.0}, {"date": "2020-04-03", "close": 1.045, "volume": 47760.0}, {"date": "2020-04-06", "close": 1.4688, "volume": 235163.0}, {"date": "2020-04-07", "close": 1.35, "volume": 117397.0}, {"date": "2020-04-08", "close": 1.3238, "volume": 36052.0}, {"date": "2020-04-09", "close": 1.35, "volume": 23761.0}, {"date": "2020-04-13", "close": 1.4925, "volume": 65286.0}, {"date": "2020-04-14", "close": 1.55, "volume": 87294.0}, {"date": "2020-04-15", "close": 1.5363, "volume": 39707.0}, {"date": "2020-04-16", "close": 1.5213, "volume": 34739.0}, {"date": "2020-04-17", "close": 1.4, "volume": 92557.0}, {"date": "2020-04-20", "close": 1.375, "volume": 94684.0}, {"date": "2020-04-21", "close": 1.3825, "volume": 98803.0}, {"date": "2020-04-22", "close": 1.4013, "volume": 186619.0}, {"date": "2020-04-23", "close": 1.4197, "volume": 33833.0}, {"date": "2020-04-24", "close": 1.3425, "volume": 62254.0}, {"date": "2020-04-27", "close": 1.35, "volume": 38251.0}, {"date": "2020-04-28", "close": 1.365, "volume": 35180.0}, {"date": "2020-04-29", "close": 1.4, "volume": 42465.0}, {"date": "2020-04-30", "close": 1.35, "volume": 65899.0}, {"date": "2020-05-01", "close": 1.3145, "volume": 43198.0}, {"date": "2020-05-04", "close": 1.35, "volume": 42423.0}, {"date": "2020-05-05", "close": 1.5113, "volume": 117655.0}, {"date": "2020-05-06", "close": 1.75, "volume": 114553.0}, {"date": "2020-05-07", "close": 1.75, "volume": 111659.0}, {"date": "2020-05-08", "close": 1.55, "volume": 143713.0}, {"date": "2020-05-11", "close": 1.55, "volume": 105763.0}, {"date": "2020-05-12", "close": 1.6, "volume": 74389.0}, {"date": "2020-05-13", "close": 1.6237, "volume": 22289.0}, {"date": "2020-05-14", "close": 1.615, "volume": 68694.0}, {"date": "2020-05-15", "close": 1.6125, "volume": 13234.0}, {"date": "2020-05-18", "close": 1.575, "volume": 46740.0}, {"date": "2020-05-19", "close": 1.68, "volume": 95968.0}, {"date": "2020-05-20", "close": 1.6253, "volume": 91758.0}, {"date": "2020-05-21", "close": 1.587, "volume": 42892.0}, {"date": "2020-05-22", "close": 1.55, "volume": 51602.0}, {"date": "2020-05-26", "close": 1.575, "volume": 36681.0}, {"date": "2020-05-27", "close": 1.45, "volume": 72834.0}, {"date": "2020-05-28", "close": 1.5, "volume": 96403.0}, {"date": "2020-05-29", "close": 1.45, "volume": 38688.0}, {"date": "2020-06-01", "close": 1.5, "volume": 32120.0}, {"date": "2020-06-02", "close": 1.525, "volume": 113347.0}, {"date": "2020-06-03", "close": 1.51, "volume": 52480.0}, {"date": "2020-06-04", "close": 1.525, "volume": 47344.0}, {"date": "2020-06-05", "close": 1.475, "volume": 57162.0}, {"date": "2020-06-08", "close": 1.4423, "volume": 45209.0}, {"date": "2020-06-09", "close": 1.675, "volume": 106381.0}, {"date": "2020-06-10", "close": 1.725, "volume": 89060.0}, {"date": "2020-06-11", "close": 1.6745, "volume": 66854.0}, {"date": "2020-06-12", "close": 1.7, "volume": 19162.0}, {"date": "2020-06-15", "close": 1.7, "volume": 21900.0}, {"date": "2020-06-16", "close": 1.625, "volume": 102486.0}, {"date": "2020-06-17", "close": 1.6745, "volume": 26973.0}, {"date": "2020-06-18", "close": 1.5495, "volume": 70152.0}, {"date": "2020-06-19", "close": 1.625, "volume": 46053.0}, {"date": "2020-06-22", "close": 1.64, "volume": 32163.0}, {"date": "2020-06-23", "close": 1.53, "volume": 27189.0}, {"date": "2020-06-24", "close": 1.5248, "volume": 5647.0}, {"date": "2020-06-25", "close": 1.495, "volume": 27426.0}, {"date": "2020-06-26", "close": 1.4825, "volume": 28656.0}, {"date": "2020-06-29", "close": 1.475, "volume": 58278.0}, {"date": "2020-06-30", "close": 1.4788, "volume": 25685.0}, {"date": "2020-07-01", "close": 1.63, "volume": 67944.0}, {"date": "2020-07-02", "close": 1.8475, "volume": 88102.0}, {"date": "2020-07-06", "close": 2.4, "volume": 220494.0}, {"date": "2020-07-07", "close": 2.3, "volume": 129945.0}, {"date": "2020-07-08", "close": 2.575, "volume": 97352.0}, {"date": "2020-07-09", "close": 3.7, "volume": 237164.0}, {"date": "2020-07-10", "close": 4.65, "volume": 473966.0}, {"date": "2020-07-13", "close": 3.4, "volume": 328213.0}, {"date": "2020-07-14", "close": 3.9315, "volume": 122604.0}, {"date": "2020-07-15", "close": 4.197, "volume": 142477.0}, {"date": "2020-07-16", "close": 3.9528, "volume": 85016.0}, {"date": "2020-07-17", "close": 4.1837, "volume": 54348.0}, {"date": "2020-07-20", "close": 4.25, "volume": 87901.0}, {"date": "2020-07-21", "close": 5.6, "volume": 258742.0}, {"date": "2020-07-22", "close": 4.9983, "volume": 148535.0}, {"date": "2020-07-23", "close": 4.9995, "volume": 153978.0}, {"date": "2020-07-24", "close": 5.2, "volume": 192939.0}, {"date": "2020-07-27", "close": 5.3, "volume": 132009.0}, {"date": "2020-07-28", "close": 5.1, "volume": 70255.0}, {"date": "2020-07-29", "close": 5.3, "volume": 85899.0}, {"date": "2020-07-30", "close": 5.2, "volume": 57368.0}, {"date": "2020-07-31", "close": 4.6995, "volume": 94810.0}, {"date": "2020-08-03", "close": 5.2, "volume": 136465.0}, {"date": "2020-08-04", "close": 6.4, "volume": 261772.0}, {"date": "2020-08-05", "close": 6.2, "volume": 147537.0}, {"date": "2020-08-06", "close": 5.9, "volume": 83521.0}, {"date": "2020-08-07", "close": 6.475, "volume": 144240.0}, {"date": "2020-08-10", "close": 7.8, "volume": 170736.0}, {"date": "2020-08-11", "close": 8.25, "volume": 129781.0}, {"date": "2020-08-12", "close": 8.2, "volume": 136938.0}, {"date": "2020-08-13", "close": 8.75, "volume": 117640.0}, {"date": "2020-08-14", "close": 10.0, "volume": 206246.0}, {"date": "2020-08-17", "close": 8.25, "volume": 748023.0}, {"date": "2020-08-18", "close": 6.25, "volume": 504606.0}, {"date": "2020-08-19", "close": 7.35, "volume": 276334.0}, {"date": "2020-08-20", "close": 6.35, "volume": 187415.0}, {"date": "2020-08-21", "close": 4.9, "volume": 401905.0}, {"date": "2020-08-24", "close": 4.65, "volume": 167754.0}, {"date": "2020-08-25", "close": 5.05, "volume": 75419.0}, {"date": "2020-08-26", "close": 5.6, "volume": 86717.0}, {"date": "2020-08-27", "close": 4.85, "volume": 129296.0}, {"date": "2020-08-28", "close": 5.2, "volume": 73538.0}, {"date": "2020-08-31", "close": 6.75, "volume": 384500.0}, {"date": "2020-09-01", "close": 7.0, "volume": 185174.0}, {"date": "2020-09-02", "close": 7.05, "volume": 83915.0}, {"date": "2020-09-03", "close": 6.55, "volume": 69725.0}, {"date": "2020-09-04", "close": 6.6, "volume": 60214.0}, {"date": "2020-09-08", "close": 6.25, "volume": 47118.0}, {"date": "2020-09-09", "close": 5.8, "volume": 66455.0}, {"date": "2020-09-10", "close": 6.0, "volume": 62493.0}, {"date": "2020-09-11", "close": 6.25, "volume": 98007.0}, {"date": "2020-09-14", "close": 6.1, "volume": 43474.0}, {"date": "2020-09-15", "close": 5.8, "volume": 98228.0}, {"date": "2020-09-16", "close": 5.95, "volume": 127089.0}, {"date": "2020-09-17", "close": 6.1, "volume": 54442.0}, {"date": "2020-09-18", "close": 6.0, "volume": 66474.0}, {"date": "2020-09-21", "close": 5.9, "volume": 59598.0}, {"date": "2020-09-22", "close": 6.1125, "volume": 39887.0}, {"date": "2020-09-23", "close": 6.0825, "volume": 21869.0}, {"date": "2020-09-24", "close": 6.3, "volume": 35751.0}, {"date": "2020-09-25", "close": 6.375, "volume": 34985.0}, {"date": "2020-09-28", "close": 7.2, "volume": 98410.0}, {"date": "2020-09-29", "close": 7.95, "volume": 141370.0}, {"date": "2020-09-30", "close": 8.25, "volume": 66713.0}, {"date": "2020-10-01", "close": 7.75, "volume": 113389.0}, {"date": "2020-10-02", "close": 6.75, "volume": 86558.0}, {"date": "2020-10-05", "close": 7.3005, "volume": 73980.0}, {"date": "2020-10-06", "close": 7.85, "volume": 55764.0}, {"date": "2020-10-07", "close": 7.3, "volume": 61473.0}, {"date": "2020-10-08", "close": 6.8, "volume": 67583.0}, {"date": "2020-10-09", "close": 7.05, "volume": 52943.0}, {"date": "2020-10-12", "close": 7.2, "volume": 64477.0}, {"date": "2020-10-13", "close": 6.7, "volume": 121517.0}, {"date": "2020-10-14", "close": 7.45, "volume": 21197.0}, {"date": "2020-10-15", "close": 6.75, "volume": 30727.0}, {"date": "2020-10-16", "close": 6.75, "volume": 14628.0}, {"date": "2020-10-19", "close": 5.9, "volume": 76581.0}, {"date": "2020-10-20", "close": 5.7799, "volume": 51284.0}, {"date": "2020-10-21", "close": 6.01, "volume": 73580.0}, {"date": "2020-10-22", "close": 5.89, "volume": 33987.0}, {"date": "2020-10-23", "close": 5.9, "volume": 33666.0}, {"date": "2020-10-26", "close": 6.15, "volume": 44950.0}, {"date": "2020-10-27", "close": 6.49, "volume": 22855.0}, {"date": "2020-10-28", "close": 6.24, "volume": 43680.0}, {"date": "2020-10-29", "close": 5.94, "volume": 49844.0}, {"date": "2020-10-30", "close": 5.99, "volume": 47539.0}, {"date": "2020-11-02", "close": 5.98, "volume": 37547.0}, {"date": "2020-11-03", "close": 6.06, "volume": 14150.0}, {"date": "2020-11-04", "close": 5.95, "volume": 27144.0}, {"date": "2020-11-05", "close": 5.8, "volume": 73433.0}, {"date": "2020-11-06", "close": 6.03, "volume": 33203.0}, {"date": "2020-11-09", "close": 5.74, "volume": 68410.0}, {"date": "2020-11-10", "close": 5.65, "volume": 55081.0}, {"date": "2020-11-11", "close": 5.8, "volume": 23458.0}, {"date": "2020-11-12", "close": 5.66, "volume": 128232.0}, {"date": "2020-11-13", "close": 5.52, "volume": 37101.0}, {"date": "2020-11-16", "close": 5.87, "volume": 63568.0}, {"date": "2020-11-17", "close": 6.22, "volume": 117489.0}, {"date": "2020-11-18", "close": 7.21, "volume": 128560.0}, {"date": "2020-11-19", "close": 7.55, "volume": 89198.0}, {"date": "2020-11-20", "close": 9.24, "volume": 291804.0}, {"date": "2020-11-23", "close": 9.38, "volume": 119414.0}, {"date": "2020-11-24", "close": 8.67, "volume": 88621.0}, {"date": "2020-11-25", "close": 8.0, "volume": 96442.0}, {"date": "2020-11-27", "close": 8.71, "volume": 49123.0}, {"date": "2020-11-30", "close": 8.9, "volume": 73293.0}, {"date": "2020-12-01", "close": 8.81, "volume": 72454.0}, {"date": "2020-12-02", "close": 8.25, "volume": 77620.0}, {"date": "2020-12-03", "close": 7.98, "volume": 107699.0}, {"date": "2020-12-04", "close": 8.47, "volume": 77072.0}, {"date": "2020-12-07", "close": 7.92, "volume": 68146.0}, {"date": "2020-12-08", "close": 8.0, "volume": 70749.0}, {"date": "2020-12-09", "close": 9.03, "volume": 334980.0}, {"date": "2020-12-10", "close": 7.85, "volume": 301563.0}, {"date": "2020-12-11", "close": 7.81, "volume": 224859.0}, {"date": "2020-12-14", "close": 7.6, "volume": 758798.0}, {"date": "2020-12-15", "close": 7.63, "volume": 155803.0}, {"date": "2020-12-16", "close": 7.7, "volume": 162489.0}, {"date": "2020-12-17", "close": 7.4, "volume": 173242.0}, {"date": "2020-12-18", "close": 6.85, "volume": 326688.0}, {"date": "2020-12-21", "close": 7.2, "volume": 180637.0}, {"date": "2020-12-22", "close": 6.95, "volume": 248794.0}, {"date": "2020-12-23", "close": 7.3, "volume": 247951.0}, {"date": "2020-12-24", "close": 7.84, "volume": 201248.0}, {"date": "2020-12-28", "close": 7.27, "volume": 205164.0}, {"date": "2020-12-29", "close": 7.08, "volume": 215820.0}, {"date": "2020-12-30", "close": 7.0, "volume": 110413.0}, {"date": "2020-12-31", "close": 6.53, "volume": 179975.0}, {"date": "2021-01-04", "close": 6.44, "volume": 373431.0}, {"date": "2021-01-05", "close": 6.0, "volume": 349936.0}, {"date": "2021-01-06", "close": 5.99, "volume": 360310.0}, {"date": "2021-01-07", "close": 7.5, "volume": 764618.0}, {"date": "2021-01-08", "close": 7.48, "volume": 257697.0}, {"date": "2021-01-11", "close": 7.35, "volume": 667366.0}, {"date": "2021-01-12", "close": 7.42, "volume": 474852.0}, {"date": "2021-01-13", "close": 7.07, "volume": 169689.0}, {"date": "2021-01-14", "close": 7.31, "volume": 168620.0}, {"date": "2021-01-15", "close": 6.98, "volume": 107514.0}, {"date": "2021-01-19", "close": 7.75, "volume": 410004.0}, {"date": "2021-01-20", "close": 8.45, "volume": 448850.0}, {"date": "2021-01-21", "close": 9.9, "volume": 845175.0}, {"date": "2021-01-22", "close": 11.08, "volume": 1944454.0}, {"date": "2021-01-25", "close": 12.87, "volume": 1805196.0}, {"date": "2021-01-26", "close": 17.72, "volume": 2759199.0}, {"date": "2021-01-27", "close": 15.51, "volume": 830534.0}, {"date": "2021-01-28", "close": 19.33, "volume": 1934397.0}, {"date": "2021-01-29", "close": 20.82, "volume": 916942.0}, {"date": "2021-02-01", "close": 23.75, "volume": 3924789.0}, {"date": "2021-02-02", "close": 21.89, "volume": 2077843.0}, {"date": "2021-02-03", "close": 22.51, "volume": 1067732.0}, {"date": "2021-02-04", "close": 21.02, "volume": 896160.0}, {"date": "2021-02-05", "close": 22.13, "volume": 1119211.0}, {"date": "2021-02-08", "close": 26.65, "volume": 1820344.0}, {"date": "2021-02-09", "close": 28.14, "volume": 2007305.0}, {"date": "2021-02-10", "close": 30.5, "volume": 1618853.0}, {"date": "2021-02-11", "close": 27.33, "volume": 1071705.0}, {"date": "2021-02-12", "close": 29.23, "volume": 737444.0}, {"date": "2021-02-16", "close": 30.15, "volume": 1162044.0}, {"date": "2021-02-17", "close": 30.55, "volume": 560764.0}, {"date": "2021-02-18", "close": 29.31, "volume": 408187.0}, {"date": "2021-02-19", "close": 29.4, "volume": 473580.0}, {"date": "2021-02-22", "close": 26.45, "volume": 442921.0}, {"date": "2021-02-23", "close": 21.53, "volume": 2463762.0}, {"date": "2021-02-24", "close": 22.45, "volume": 488173.0}, {"date": "2021-02-25", "close": 20.51, "volume": 1028895.0}, {"date": "2021-02-26", "close": 21.94, "volume": 766666.0}, {"date": "2021-03-01", "close": 21.31, "volume": 811551.0}, {"date": "2021-03-02", "close": 18.88, "volume": 1160483.0}, {"date": "2021-03-03", "close": 16.3, "volume": 1909983.0}, {"date": "2021-03-04", "close": 14.48, "volume": 1499095.0}, {"date": "2021-03-05", "close": 15.96, "volume": 1195479.0}, {"date": "2021-03-08", "close": 15.44, "volume": 628451.0}, {"date": "2021-03-09", "close": 17.35, "volume": 928871.0}, {"date": "2021-03-10", "close": 16.21, "volume": 941733.0}, {"date": "2021-03-11", "close": 17.94, "volume": 871819.0}, {"date": "2021-03-12", "close": 18.14, "volume": 499275.0}, {"date": "2021-03-15", "close": 19.61, "volume": 777997.0}, {"date": "2021-03-16", "close": 20.02, "volume": 512780.0}, {"date": "2021-03-17", "close": 20.08, "volume": 591204.0}, {"date": "2021-03-18", "close": 19.83, "volume": 467172.0}, {"date": "2021-03-19", "close": 20.49, "volume": 1774173.0}, {"date": "2021-03-22", "close": 21.33, "volume": 717184.0}, {"date": "2021-03-23", "close": 19.82, "volume": 668315.0}, {"date": "2021-03-24", "close": 17.8, "volume": 707713.0}, {"date": "2021-03-25", "close": 18.75, "volume": 543853.0}, {"date": "2021-03-26", "close": 19.24, "volume": 421299.0}, {"date": "2021-03-29", "close": 18.87, "volume": 880774.0}, {"date": "2021-03-30", "close": 15.98, "volume": 1707228.0}, {"date": "2021-03-31", "close": 15.82, "volume": 1155358.0}, {"date": "2021-04-01", "close": 17.26, "volume": 971370.0}, {"date": "2021-04-05", "close": 17.28, "volume": 380441.0}, {"date": "2021-04-06", "close": 16.61, "volume": 327939.0}, {"date": "2021-04-07", "close": 16.25, "volume": 351618.0}, {"date": "2021-04-08", "close": 14.84, "volume": 1473732.0}, {"date": "2021-04-09", "close": 14.5, "volume": 1042705.0}, {"date": "2021-04-12", "close": 13.45, "volume": 1209711.0}, {"date": "2021-04-13", "close": 11.84, "volume": 1679464.0}, {"date": "2021-04-14", "close": 9.0, "volume": 7115775.0}, {"date": "2021-04-15", "close": 8.68, "volume": 2347256.0}, {"date": "2021-04-16", "close": 9.97, "volume": 7482383.0}, {"date": "2021-04-19", "close": 8.25, "volume": 3389557.0}, {"date": "2021-04-20", "close": 7.53, "volume": 1386633.0}, {"date": "2021-04-21", "close": 8.65, "volume": 1586549.0}, {"date": "2021-04-22", "close": 8.62, "volume": 1033572.0}, {"date": "2021-04-23", "close": 8.78, "volume": 928839.0}, {"date": "2021-04-26", "close": 9.55, "volume": 732604.0}, {"date": "2021-04-27", "close": 9.56, "volume": 664537.0}, {"date": "2021-04-28", "close": 9.72, "volume": 663108.0}, {"date": "2021-04-29", "close": 9.72, "volume": 522913.0}, {"date": "2021-04-30", "close": 9.71, "volume": 475017.0}, {"date": "2021-05-03", "close": 9.42, "volume": 635064.0}, {"date": "2021-05-04", "close": 8.77, "volume": 524369.0}, {"date": "2021-05-05", "close": 8.4, "volume": 454197.0}, {"date": "2021-05-06", "close": 8.23, "volume": 493546.0}, {"date": "2021-05-07", "close": 8.28, "volume": 409549.0}, {"date": "2021-05-10", "close": 7.44, "volume": 1173182.0}, {"date": "2021-05-11", "close": 7.08, "volume": 1032171.0}, {"date": "2021-05-12", "close": 6.88, "volume": 995549.0}, {"date": "2021-05-13", "close": 6.51, "volume": 1763005.0}, {"date": "2021-05-14", "close": 8.78, "volume": 14893910.0}, {"date": "2021-05-17", "close": 7.73, "volume": 2772745.0}, {"date": "2021-05-18", "close": 8.86, "volume": 1365212.0}, {"date": "2021-05-19", "close": 10.33, "volume": 4787579.0}, {"date": "2021-05-20", "close": 12.13, "volume": 3634349.0}, {"date": "2021-05-21", "close": 12.71, "volume": 2735244.0}, {"date": "2021-05-24", "close": 11.26, "volume": 1825418.0}, {"date": "2021-05-25", "close": 11.64, "volume": 1474923.0}, {"date": "2021-05-26", "close": 11.0, "volume": 1376316.0}, {"date": "2021-05-27", "close": 12.14, "volume": 956125.0}, {"date": "2021-05-28", "close": 12.88, "volume": 1198240.0}, {"date": "2021-06-01", "close": 12.69, "volume": 590528.0}, {"date": "2021-06-02", "close": 14.32, "volume": 934054.0}, {"date": "2021-06-03", "close": 13.59, "volume": 703545.0}, {"date": "2021-06-04", "close": 13.58, "volume": 505569.0}, {"date": "2021-06-07", "close": 13.14, "volume": 669039.0}, {"date": "2021-06-08", "close": 15.85, "volume": 1366576.0}, {"date": "2021-06-09", "close": 15.62, "volume": 886334.0}, {"date": "2021-06-10", "close": 14.04, "volume": 808802.0}, {"date": "2021-06-11", "close": 13.46, "volume": 540616.0}, {"date": "2021-06-14", "close": 13.52, "volume": 742809.0}, {"date": "2021-06-15", "close": 13.55, "volume": 602646.0}, {"date": "2021-06-16", "close": 13.78, "volume": 539301.0}, {"date": "2021-06-17", "close": 13.96, "volume": 613301.0}, {"date": "2021-06-18", "close": 13.28, "volume": 478800.0}, {"date": "2021-06-21", "close": 12.21, "volume": 723838.0}, {"date": "2021-06-22", "close": 12.38, "volume": 486865.0}, {"date": "2021-06-23", "close": 13.51, "volume": 702759.0}, {"date": "2021-06-24", "close": 13.74, "volume": 485317.0}, {"date": "2021-06-25", "close": 12.65, "volume": 771700.0}, {"date": "2021-06-28", "close": 12.46, "volume": 481016.0}, {"date": "2021-06-29", "close": 11.56, "volume": 583463.0}, {"date": "2021-06-30", "close": 11.78, "volume": 1054452.0}, {"date": "2021-07-01", "close": 11.59, "volume": 230713.0}, {"date": "2021-07-02", "close": 10.93, "volume": 548161.0}, {"date": "2021-07-06", "close": 10.87, "volume": 264650.0}, {"date": "2021-07-07", "close": 10.36, "volume": 502651.0}, {"date": "2021-07-08", "close": 10.41, "volume": 287451.0}, {"date": "2021-07-09", "close": 10.83, "volume": 368384.0}, {"date": "2021-07-12", "close": 10.72, "volume": 305241.0}, {"date": "2021-07-13", "close": 9.72, "volume": 518267.0}, {"date": "2021-07-14", "close": 9.39, "volume": 511112.0}, {"date": "2021-07-15", "close": 9.52, "volume": 351844.0}, {"date": "2021-07-16", "close": 9.44, "volume": 353112.0}, {"date": "2021-07-19", "close": 9.54, "volume": 343913.0}, {"date": "2021-07-20", "close": 9.22, "volume": 311434.0}, {"date": "2021-07-21", "close": 10.35, "volume": 501479.0}, {"date": "2021-07-22", "close": 10.1, "volume": 261489.0}, {"date": "2021-07-23", "close": 10.06, "volume": 229477.0}, {"date": "2021-07-26", "close": 9.76, "volume": 277269.0}, {"date": "2021-07-27", "close": 9.7, "volume": 211720.0}, {"date": "2021-07-28", "close": 10.17, "volume": 187607.0}, {"date": "2021-07-29", "close": 9.97, "volume": 153553.0}, {"date": "2021-07-30", "close": 9.81, "volume": 195342.0}, {"date": "2021-08-02", "close": 9.9, "volume": 158255.0}, {"date": "2021-08-03", "close": 9.69, "volume": 152623.0}, {"date": "2021-08-04", "close": 9.72, "volume": 236309.0}, {"date": "2021-08-05", "close": 10.02, "volume": 328147.0}, {"date": "2021-08-06", "close": 9.83, "volume": 234695.0}, {"date": "2021-08-09", "close": 9.98, "volume": 436019.0}, {"date": "2021-08-10", "close": 9.32, "volume": 355271.0}, {"date": "2021-08-11", "close": 8.7, "volume": 698872.0}, {"date": "2021-08-12", "close": 9.11, "volume": 654627.0}, {"date": "2021-08-13", "close": 7.4, "volume": 1664667.0}, {"date": "2021-08-16", "close": 7.02, "volume": 819091.0}, {"date": "2021-08-17", "close": 6.81, "volume": 704085.0}, {"date": "2021-08-18", "close": 7.3, "volume": 784316.0}, {"date": "2021-08-19", "close": 7.24, "volume": 450926.0}, {"date": "2021-08-20", "close": 7.19, "volume": 479090.0}, {"date": "2021-08-23", "close": 7.58, "volume": 642270.0}, {"date": "2021-08-24", "close": 8.07, "volume": 402581.0}, {"date": "2021-08-25", "close": 8.02, "volume": 702513.0}, {"date": "2021-08-26", "close": 7.68, "volume": 679198.0}, {"date": "2021-08-27", "close": 7.81, "volume": 163275.0}, {"date": "2021-08-30", "close": 7.91, "volume": 234423.0}, {"date": "2021-08-31", "close": 7.88, "volume": 179344.0}, {"date": "2021-09-01", "close": 7.86, "volume": 129918.0}, {"date": "2021-09-02", "close": 7.7, "volume": 293796.0}, {"date": "2021-09-03", "close": 7.27, "volume": 396649.0}, {"date": "2021-09-07", "close": 7.4, "volume": 215392.0}, {"date": "2021-09-08", "close": 7.07, "volume": 305376.0}, {"date": "2021-09-09", "close": 7.33, "volume": 267504.0}, {"date": "2021-09-10", "close": 7.18, "volume": 274699.0}, {"date": "2021-09-13", "close": 6.99, "volume": 233289.0}, {"date": "2021-09-14", "close": 6.71, "volume": 434512.0}, {"date": "2021-09-15", "close": 7.33, "volume": 530817.0}, {"date": "2021-09-16", "close": 7.52, "volume": 487737.0}, {"date": "2021-09-17", "close": 7.44, "volume": 368837.0}, {"date": "2021-09-20", "close": 6.82, "volume": 383887.0}, {"date": "2021-09-21", "close": 7.22, "volume": 295027.0}, {"date": "2021-09-22", "close": 7.29, "volume": 201766.0}, {"date": "2021-09-23", "close": 7.35, "volume": 243749.0}, {"date": "2021-09-24", "close": 6.89, "volume": 294910.0}, {"date": "2021-09-27", "close": 6.84, "volume": 213039.0}, {"date": "2021-09-28", "close": 6.85, "volume": 332174.0}, {"date": "2021-09-29", "close": 6.02, "volume": 2533613.0}, {"date": "2021-09-30", "close": 6.21, "volume": 622413.0}, {"date": "2021-10-01", "close": 6.3, "volume": 457218.0}, {"date": "2021-10-04", "close": 6.17, "volume": 296037.0}, {"date": "2021-10-05", "close": 6.01, "volume": 401806.0}, {"date": "2021-10-06", "close": 5.85, "volume": 336622.0}, {"date": "2021-10-07", "close": 5.78, "volume": 250000.0}, {"date": "2021-10-08", "close": 5.08, "volume": 652340.0}, {"date": "2021-10-11", "close": 5.04, "volume": 385362.0}, {"date": "2021-10-12", "close": 5.54, "volume": 464317.0}, {"date": "2021-10-13", "close": 5.62, "volume": 338027.0}, {"date": "2021-10-14", "close": 5.27, "volume": 358368.0}, {"date": "2021-10-15", "close": 5.18, "volume": 268045.0}, {"date": "2021-10-18", "close": 5.06, "volume": 216736.0}, {"date": "2021-10-19", "close": 5.15, "volume": 285466.0}, {"date": "2021-10-20", "close": 5.11, "volume": 225418.0}, {"date": "2021-10-21", "close": 5.26, "volume": 184700.0}, {"date": "2021-10-22", "close": 4.99, "volume": 578429.0}, {"date": "2021-10-25", "close": 5.05, "volume": 437024.0}, {"date": "2021-10-26", "close": 4.95, "volume": 289558.0}, {"date": "2021-10-27", "close": 4.6, "volume": 655434.0}, {"date": "2021-10-28", "close": 4.97, "volume": 350749.0}, {"date": "2021-10-29", "close": 4.99, "volume": 679908.0}, {"date": "2021-11-01", "close": 5.23, "volume": 264833.0}, {"date": "2021-11-02", "close": 5.01, "volume": 245924.0}, {"date": "2021-11-03", "close": 5.34, "volume": 333256.0}, {"date": "2021-11-04", "close": 5.22, "volume": 177588.0}, {"date": "2021-11-05", "close": 4.96, "volume": 340777.0}, {"date": "2021-11-08", "close": 5.34, "volume": 525216.0}, {"date": "2021-11-09", "close": 5.02, "volume": 367286.0}, {"date": "2021-11-10", "close": 5.0, "volume": 402063.0}, {"date": "2021-11-11", "close": 4.82, "volume": 709239.0}, {"date": "2021-11-12", "close": 4.76, "volume": 1706507.0}, {"date": "2021-11-15", "close": 4.47, "volume": 928490.0}, {"date": "2021-11-16", "close": 4.66, "volume": 482770.0}, {"date": "2021-11-17", "close": 4.78, "volume": 489168.0}, {"date": "2021-11-18", "close": 4.69, "volume": 344976.0}, {"date": "2021-11-19", "close": 4.54, "volume": 296591.0}, {"date": "2021-11-22", "close": 4.17, "volume": 602724.0}, {"date": "2021-11-23", "close": 4.1, "volume": 367919.0}, {"date": "2021-11-24", "close": 4.28, "volume": 190520.0}, {"date": "2021-11-26", "close": 4.24, "volume": 185774.0}, {"date": "2021-11-29", "close": 3.99, "volume": 302298.0}, {"date": "2021-11-30", "close": 4.07, "volume": 920899.0}, {"date": "2021-12-01", "close": 3.99, "volume": 696682.0}, {"date": "2021-12-02", "close": 3.95, "volume": 238167.0}, {"date": "2021-12-03", "close": 3.97, "volume": 508899.0}, {"date": "2021-12-06", "close": 4.2, "volume": 382533.0}, {"date": "2021-12-07", "close": 4.57, "volume": 513880.0}, {"date": "2021-12-08", "close": 4.88, "volume": 485461.0}, {"date": "2021-12-09", "close": 4.57, "volume": 269865.0}, {"date": "2021-12-10", "close": 4.32, "volume": 327882.0}, {"date": "2021-12-13", "close": 4.14, "volume": 257273.0}, {"date": "2021-12-14", "close": 3.99, "volume": 274083.0}, {"date": "2021-12-15", "close": 4.3, "volume": 440092.0}, {"date": "2021-12-16", "close": 4.13, "volume": 177582.0}, {"date": "2021-12-17", "close": 4.28, "volume": 365368.0}, {"date": "2021-12-20", "close": 3.94, "volume": 280673.0}, {"date": "2021-12-21", "close": 4.06, "volume": 222120.0}, {"date": "2021-12-22", "close": 3.93, "volume": 186341.0}, {"date": "2021-12-23", "close": 4.32, "volume": 390070.0}, {"date": "2021-12-27", "close": 4.46, "volume": 358372.0}, {"date": "2021-12-28", "close": 4.12, "volume": 329243.0}, {"date": "2021-12-29", "close": 3.78, "volume": 575364.0}, {"date": "2021-12-30", "close": 4.05, "volume": 573729.0}, {"date": "2021-12-31", "close": 3.87, "volume": 490068.0}, {"date": "2022-01-03", "close": 4.12, "volume": 578907.0}, {"date": "2022-01-04", "close": 4.05, "volume": 189146.0}, {"date": "2022-01-05", "close": 3.82, "volume": 290400.0}, {"date": "2022-01-06", "close": 3.71, "volume": 250586.0}, {"date": "2022-01-07", "close": 3.73, "volume": 176776.0}, {"date": "2022-01-10", "close": 3.46, "volume": 418830.0}, {"date": "2022-01-11", "close": 3.68, "volume": 162201.0}, {"date": "2022-01-12", "close": 3.7, "volume": 292751.0}, {"date": "2022-01-13", "close": 3.58, "volume": 181322.0}, {"date": "2022-01-14", "close": 3.63, "volume": 149707.0}, {"date": "2022-01-18", "close": 3.51, "volume": 240090.0}, {"date": "2022-01-19", "close": 3.36, "volume": 208363.0}, {"date": "2022-01-20", "close": 3.28, "volume": 215794.0}, {"date": "2022-01-21", "close": 2.92, "volume": 434084.0}, {"date": "2022-01-24", "close": 3.06, "volume": 442291.0}, {"date": "2022-01-25", "close": 3.21, "volume": 258803.0}, {"date": "2022-01-26", "close": 3.425, "volume": 453968.0}, {"date": "2022-01-27", "close": 3.07, "volume": 343036.0}, {"date": "2022-01-28", "close": 3.21, "volume": 300952.0}, {"date": "2022-01-31", "close": 3.65, "volume": 204913.0}, {"date": "2022-02-01", "close": 3.85, "volume": 165545.0}, {"date": "2022-02-02", "close": 3.63, "volume": 167159.0}, {"date": "2022-02-03", "close": 3.26, "volume": 155808.0}, {"date": "2022-02-04", "close": 3.51, "volume": 190138.0}, {"date": "2022-02-07", "close": 3.63, "volume": 148315.0}, {"date": "2022-02-08", "close": 3.64, "volume": 191596.0}, {"date": "2022-02-09", "close": 4.02, "volume": 311398.0}, {"date": "2022-02-10", "close": 4.09, "volume": 225270.0}, {"date": "2022-02-11", "close": 4.17, "volume": 228355.0}, {"date": "2022-02-14", "close": 3.85, "volume": 301665.0}, {"date": "2022-02-15", "close": 4.06, "volume": 734562.0}, {"date": "2022-02-16", "close": 4.08, "volume": 135668.0}, {"date": "2022-02-17", "close": 4.0, "volume": 131364.0}, {"date": "2022-02-18", "close": 3.61, "volume": 260547.0}, {"date": "2022-02-22", "close": 3.5, "volume": 221782.0}, {"date": "2022-02-23", "close": 3.49, "volume": 95800.0}, {"date": "2022-02-24", "close": 3.68, "volume": 144061.0}, {"date": "2022-02-25", "close": 3.55, "volume": 140590.0}, {"date": "2022-02-28", "close": 3.72, "volume": 102667.0}, {"date": "2022-03-01", "close": 3.56, "volume": 62522.0}, {"date": "2022-03-02", "close": 3.48, "volume": 82747.0}, {"date": "2022-03-03", "close": 3.36, "volume": 112965.0}, {"date": "2022-03-04", "close": 3.22, "volume": 95432.0}, {"date": "2022-03-07", "close": 3.21, "volume": 173933.0}, {"date": "2022-03-08", "close": 3.26, "volume": 208194.0}, {"date": "2022-03-09", "close": 3.4, "volume": 163142.0}, {"date": "2022-03-10", "close": 3.43, "volume": 156918.0}, {"date": "2022-03-11", "close": 3.31, "volume": 78052.0}, {"date": "2022-03-14", "close": 3.09, "volume": 137068.0}, {"date": "2022-03-15", "close": 3.21, "volume": 130152.0}, {"date": "2022-03-16", "close": 3.33, "volume": 150981.0}, {"date": "2022-03-17", "close": 3.51, "volume": 199704.0}, {"date": "2022-03-18", "close": 3.61, "volume": 173577.0}, {"date": "2022-03-21", "close": 3.56, "volume": 80460.0}, {"date": "2022-03-22", "close": 3.6, "volume": 88450.0}, {"date": "2022-03-23", "close": 3.56, "volume": 176261.0}, {"date": "2022-03-24", "close": 3.51, "volume": 48713.0}, {"date": "2022-03-25", "close": 3.45, "volume": 45413.0}, {"date": "2022-03-28", "close": 3.34, "volume": 110232.0}, {"date": "2022-03-29", "close": 3.58, "volume": 121139.0}, {"date": "2022-03-30", "close": 3.52, "volume": 75399.0}, {"date": "2022-03-31", "close": 3.53, "volume": 38622.0}, {"date": "2022-04-01", "close": 3.55, "volume": 99551.0}, {"date": "2022-04-04", "close": 3.59, "volume": 77714.0}, {"date": "2022-04-05", "close": 3.56, "volume": 77947.0}, {"date": "2022-04-06", "close": 3.6, "volume": 289885.0}, {"date": "2022-04-07", "close": 3.51, "volume": 90205.0}, {"date": "2022-04-08", "close": 3.59, "volume": 130343.0}, {"date": "2022-04-11", "close": 3.56, "volume": 65126.0}, {"date": "2022-04-12", "close": 3.23, "volume": 106735.0}, {"date": "2022-04-13", "close": 3.22, "volume": 81309.0}, {"date": "2022-04-14", "close": 3.28, "volume": 53546.0}, {"date": "2022-04-18", "close": 3.07, "volume": 119868.0}, {"date": "2022-04-19", "close": 3.15, "volume": 70425.0}, {"date": "2022-04-20", "close": 3.01, "volume": 100489.0}, {"date": "2022-04-21", "close": 2.81, "volume": 264226.0}, {"date": "2022-04-22", "close": 2.8, "volume": 108788.0}, {"date": "2022-04-25", "close": 2.6, "volume": 196894.0}, {"date": "2022-04-26", "close": 2.42, "volume": 112412.0}, {"date": "2022-04-27", "close": 2.46, "volume": 168929.0}, {"date": "2022-04-28", "close": 2.35, "volume": 376030.0}, {"date": "2022-04-29", "close": 2.23, "volume": 136171.0}, {"date": "2022-05-02", "close": 2.6, "volume": 317269.0}, {"date": "2022-05-03", "close": 2.42, "volume": 93259.0}, {"date": "2022-05-04", "close": 2.44, "volume": 28322.0}, {"date": "2022-05-05", "close": 2.45, "volume": 132591.0}, {"date": "2022-05-06", "close": 2.32, "volume": 104238.0}, {"date": "2022-05-09", "close": 2.1, "volume": 153377.0}, {"date": "2022-05-10", "close": 2.03, "volume": 172412.0}, {"date": "2022-05-11", "close": 1.91, "volume": 99457.0}, {"date": "2022-05-12", "close": 1.94, "volume": 106600.0}, {"date": "2022-05-13", "close": 2.11, "volume": 129402.0}, {"date": "2022-05-16", "close": 1.99, "volume": 117171.0}, {"date": "2022-05-17", "close": 2.11, "volume": 88292.0}, {"date": "2022-05-18", "close": 2.13, "volume": 106143.0}, {"date": "2022-05-19", "close": 2.08, "volume": 175621.0}, {"date": "2022-05-20", "close": 2.05, "volume": 85195.0}, {"date": "2022-05-23", "close": 2.18, "volume": 165600.0}, {"date": "2022-05-24", "close": 2.13, "volume": 73676.0}, {"date": "2022-05-25", "close": 2.19, "volume": 148585.0}, {"date": "2022-05-26", "close": 2.25, "volume": 88622.0}, {"date": "2022-05-27", "close": 2.3, "volume": 123457.0}, {"date": "2022-05-31", "close": 2.25, "volume": 119260.0}, {"date": "2022-06-01", "close": 2.24, "volume": 66225.0}, {"date": "2022-06-02", "close": 2.5, "volume": 106463.0}, {"date": "2022-06-03", "close": 2.31, "volume": 94754.0}, {"date": "2022-06-06", "close": 2.54, "volume": 101034.0}, {"date": "2022-06-07", "close": 2.48, "volume": 56672.0}, {"date": "2022-06-08", "close": 2.48, "volume": 79180.0}, {"date": "2022-06-09", "close": 2.39, "volume": 47825.0}, {"date": "2022-06-10", "close": 2.37, "volume": 49677.0}, {"date": "2022-06-13", "close": 2.19, "volume": 122850.0}, {"date": "2022-06-14", "close": 1.86, "volume": 250855.0}, {"date": "2022-06-15", "close": 1.99, "volume": 517156.0}, {"date": "2022-06-16", "close": 1.96, "volume": 181961.0}, {"date": "2022-06-17", "close": 2.02, "volume": 90785.0}, {"date": "2022-06-21", "close": 2.11, "volume": 96548.0}, {"date": "2022-06-22", "close": 2.23, "volume": 79033.0}, {"date": "2022-06-23", "close": 2.32, "volume": 79192.0}, {"date": "2022-06-24", "close": 2.16, "volume": 141092.0}, {"date": "2022-06-27", "close": 2.16, "volume": 49173.0}, {"date": "2022-06-28", "close": 2.07, "volume": 74706.0}, {"date": "2022-06-29", "close": 2.01, "volume": 69195.0}, {"date": "2022-06-30", "close": 2.04, "volume": 158041.0}, {"date": "2022-07-01", "close": 2.07, "volume": 71547.0}, {"date": "2022-07-05", "close": 2.01, "volume": 205143.0}, {"date": "2022-07-06", "close": 2.04, "volume": 87813.0}, {"date": "2022-07-07", "close": 2.13, "volume": 81488.0}, {"date": "2022-07-08", "close": 2.29, "volume": 114741.0}, {"date": "2022-07-11", "close": 2.15, "volume": 26393.0}, {"date": "2022-07-12", "close": 2.04, "volume": 67177.0}, {"date": "2022-07-13", "close": 2.06, "volume": 62877.0}, {"date": "2022-07-14", "close": 2.04, "volume": 23396.0}, {"date": "2022-07-15", "close": 2.08, "volume": 60877.0}, {"date": "2022-07-18", "close": 2.11, "volume": 47826.0}, {"date": "2022-07-19", "close": 2.1, "volume": 123935.0}, {"date": "2022-07-20", "close": 2.45, "volume": 422080.0}, {"date": "2022-07-21", "close": 2.56, "volume": 187215.0}, {"date": "2022-07-22", "close": 2.34, "volume": 114202.0}, {"date": "2022-07-25", "close": 2.275, "volume": 56505.0}, {"date": "2022-07-26", "close": 2.18, "volume": 52272.0}, {"date": "2022-07-27", "close": 2.27, "volume": 57553.0}, {"date": "2022-07-28", "close": 2.28, "volume": 39001.0}, {"date": "2022-07-29", "close": 2.48, "volume": 276353.0}, {"date": "2022-08-01", "close": 2.455, "volume": 108062.0}, {"date": "2022-08-02", "close": 2.46, "volume": 116061.0}, {"date": "2022-08-03", "close": 2.51, "volume": 129857.0}, {"date": "2022-08-04", "close": 2.55, "volume": 109644.0}, {"date": "2022-08-05", "close": 2.64, "volume": 181250.0}, {"date": "2022-08-08", "close": 2.84, "volume": 112767.0}, {"date": "2022-08-09", "close": 2.94, "volume": 115317.0}, {"date": "2022-08-10", "close": 2.93, "volume": 96889.0}, {"date": "2022-08-11", "close": 3.15, "volume": 139175.0}, {"date": "2022-08-12", "close": 2.9, "volume": 338898.0}, {"date": "2022-08-15", "close": 2.88, "volume": 96829.0}, {"date": "2022-08-16", "close": 2.73, "volume": 167122.0}, {"date": "2022-08-17", "close": 2.58, "volume": 95730.0}, {"date": "2022-08-18", "close": 2.75, "volume": 86959.0}, {"date": "2022-08-19", "close": 2.5, "volume": 43081.0}, {"date": "2022-08-22", "close": 2.58, "volume": 74585.0}, {"date": "2022-08-23", "close": 2.6, "volume": 37388.0}, {"date": "2022-08-24", "close": 2.53, "volume": 57262.0}, {"date": "2022-08-25", "close": 2.57, "volume": 122541.0}, {"date": "2022-08-26", "close": 2.54, "volume": 86151.0}, {"date": "2022-08-29", "close": 2.48, "volume": 95264.0}, {"date": "2022-08-30", "close": 2.51, "volume": 57123.0}, {"date": "2022-08-31", "close": 2.57, "volume": 86235.0}, {"date": "2022-09-01", "close": 2.38, "volume": 88216.0}, {"date": "2022-09-02", "close": 2.32, "volume": 59995.0}, {"date": "2022-09-06", "close": 2.39, "volume": 68713.0}, {"date": "2022-09-07", "close": 2.43, "volume": 58714.0}, {"date": "2022-09-08", "close": 2.54, "volume": 42771.0}, {"date": "2022-09-09", "close": 2.57, "volume": 83464.0}, {"date": "2022-09-12", "close": 2.68, "volume": 29036.0}, {"date": "2022-09-13", "close": 2.56, "volume": 23199.0}, {"date": "2022-09-14", "close": 2.52, "volume": 66795.0}, {"date": "2022-09-15", "close": 2.43, "volume": 48581.0}, {"date": "2022-09-16", "close": 2.3, "volume": 185725.0}, {"date": "2022-09-19", "close": 2.21, "volume": 74139.0}, {"date": "2022-09-20", "close": 2.11, "volume": 61143.0}, {"date": "2022-09-21", "close": 2.1, "volume": 169329.0}, {"date": "2022-09-22", "close": 2.02, "volume": 124431.0}, {"date": "2022-09-23", "close": 1.93, "volume": 102599.0}, {"date": "2022-09-26", "close": 1.92, "volume": 71615.0}, {"date": "2022-09-27", "close": 1.87, "volume": 63481.0}, {"date": "2022-09-28", "close": 2.04, "volume": 93326.0}, {"date": "2022-09-29", "close": 2.12, "volume": 122887.0}, {"date": "2022-09-30", "close": 1.97, "volume": 91627.0}, {"date": "2022-10-03", "close": 1.99, "volume": 305021.0}, {"date": "2022-10-04", "close": 2.12, "volume": 34531.0}, {"date": "2022-10-05", "close": 2.13, "volume": 164122.0}, {"date": "2022-10-06", "close": 2.27, "volume": 71626.0}, {"date": "2022-10-07", "close": 2.13, "volume": 126477.0}, {"date": "2022-10-10", "close": 2.12, "volume": 75747.0}, {"date": "2022-10-11", "close": 2.16, "volume": 90057.0}, {"date": "2022-10-12", "close": 2.1, "volume": 21764.0}, {"date": "2022-10-13", "close": 2.18, "volume": 58265.0}, {"date": "2022-10-14", "close": 2.12, "volume": 24084.0}, {"date": "2022-10-17", "close": 2.15, "volume": 37287.0}, {"date": "2022-10-18", "close": 2.14, "volume": 10282.0}, {"date": "2022-10-19", "close": 2.08, "volume": 17867.0}, {"date": "2022-10-20", "close": 2.16, "volume": 45939.0}, {"date": "2022-10-21", "close": 2.16, "volume": 28207.0}, {"date": "2022-10-24", "close": 2.12, "volume": 71033.0}, {"date": "2022-10-25", "close": 2.02, "volume": 65218.0}, {"date": "2022-10-26", "close": 2.13, "volume": 96497.0}, {"date": "2022-10-27", "close": 2.115, "volume": 52748.0}, {"date": "2022-10-28", "close": 2.07, "volume": 43100.0}, {"date": "2022-10-31", "close": 2.19, "volume": 54708.0}, {"date": "2022-11-01", "close": 2.15, "volume": 63945.0}, {"date": "2022-11-02", "close": 2.06, "volume": 40298.0}, {"date": "2022-11-03", "close": 2.0533, "volume": 60966.0}, {"date": "2022-11-04", "close": 2.11, "volume": 298994.0}, {"date": "2022-11-07", "close": 2.09, "volume": 29336.0}, {"date": "2022-11-08", "close": 2.07, "volume": 106376.0}, {"date": "2022-11-09", "close": 2.01, "volume": 68461.0}, {"date": "2022-11-10", "close": 2.08, "volume": 26253.0}, {"date": "2022-11-11", "close": 2.48, "volume": 224011.0}, {"date": "2022-11-14", "close": 2.52, "volume": 75088.0}, {"date": "2022-11-15", "close": 2.47, "volume": 66852.0}, {"date": "2022-11-16", "close": 2.44, "volume": 29243.0}, {"date": "2022-11-17", "close": 2.5, "volume": 105271.0}, {"date": "2022-11-18", "close": 2.51, "volume": 59827.0}, {"date": "2022-11-21", "close": 2.62, "volume": 37461.0}, {"date": "2022-11-22", "close": 2.63, "volume": 65712.0}, {"date": "2022-11-23", "close": 2.6, "volume": 35665.0}, {"date": "2022-11-25", "close": 2.64, "volume": 28857.0}, {"date": "2022-11-28", "close": 2.38, "volume": 178532.0}, {"date": "2022-11-29", "close": 2.33, "volume": 50519.0}, {"date": "2022-11-30", "close": 2.43, "volume": 63697.0}, {"date": "2022-12-01", "close": 2.455, "volume": 78849.0}, {"date": "2022-12-02", "close": 2.61, "volume": 73975.0}, {"date": "2022-12-05", "close": 2.61, "volume": 81410.0}, {"date": "2022-12-06", "close": 2.42, "volume": 103351.0}, {"date": "2022-12-07", "close": 2.48, "volume": 22501.0}, {"date": "2022-12-08", "close": 2.49, "volume": 51314.0}, {"date": "2022-12-09", "close": 2.48, "volume": 56099.0}, {"date": "2022-12-12", "close": 2.47, "volume": 56978.0}, {"date": "2022-12-13", "close": 2.46, "volume": 46478.0}, {"date": "2022-12-14", "close": 2.4, "volume": 26392.0}, {"date": "2022-12-15", "close": 2.3, "volume": 48551.0}, {"date": "2022-12-16", "close": 2.27, "volume": 161404.0}, {"date": "2022-12-19", "close": 2.11, "volume": 65607.0}, {"date": "2022-12-20", "close": 2.17, "volume": 304619.0}, {"date": "2022-12-21", "close": 2.03, "volume": 545206.0}, {"date": "2022-12-22", "close": 2.01, "volume": 133161.0}, {"date": "2022-12-23", "close": 2.05, "volume": 265588.0}, {"date": "2022-12-27", "close": 1.97, "volume": 155751.0}, {"date": "2022-12-28", "close": 1.82, "volume": 363119.0}, {"date": "2022-12-29", "close": 1.88, "volume": 203353.0}, {"date": "2022-12-30", "close": 1.94, "volume": 277063.0}, {"date": "2023-01-03", "close": 1.89, "volume": 88674.0}, {"date": "2023-01-04", "close": 1.9, "volume": 76272.0}, {"date": "2023-01-05", "close": 1.9, "volume": 132388.0}, {"date": "2023-01-06", "close": 1.93, "volume": 199423.0}, {"date": "2023-01-09", "close": 1.93, "volume": 141417.0}, {"date": "2023-01-10", "close": 1.9, "volume": 71155.0}, {"date": "2023-01-11", "close": 1.92, "volume": 18774.0}, {"date": "2023-01-12", "close": 1.93, "volume": 37141.0}, {"date": "2023-01-13", "close": 2.01, "volume": 133907.0}, {"date": "2023-01-17", "close": 2.01, "volume": 44708.0}, {"date": "2023-01-18", "close": 1.96, "volume": 83522.0}, {"date": "2023-01-19", "close": 1.8, "volume": 125900.0}, {"date": "2023-01-20", "close": 1.78, "volume": 249980.0}, {"date": "2023-01-23", "close": 1.8368, "volume": 202662.0}, {"date": "2023-01-24", "close": 1.84, "volume": 180150.0}, {"date": "2023-01-25", "close": 1.85, "volume": 146269.0}, {"date": "2023-01-26", "close": 1.9, "volume": 28646.0}, {"date": "2023-01-27", "close": 1.94, "volume": 31706.0}, {"date": "2023-01-30", "close": 1.96, "volume": 37204.0}, {"date": "2023-01-31", "close": 1.98, "volume": 59433.0}, {"date": "2023-02-01", "close": 2.07, "volume": 78646.0}, {"date": "2023-02-02", "close": 2.23, "volume": 139232.0}, {"date": "2023-02-03", "close": 2.225, "volume": 39994.0}, {"date": "2023-02-06", "close": 2.16, "volume": 73082.0}, {"date": "2023-02-07", "close": 2.03, "volume": 92961.0}, {"date": "2023-02-08", "close": 2.03, "volume": 28647.0}, {"date": "2023-02-09", "close": 1.89, "volume": 80148.0}, {"date": "2023-02-10", "close": 1.85, "volume": 94927.0}, {"date": "2023-02-13", "close": 1.85, "volume": 48816.0}, {"date": "2023-02-14", "close": 1.82, "volume": 22957.0}, {"date": "2023-02-15", "close": 1.97, "volume": 46266.0}, {"date": "2023-02-16", "close": 1.86, "volume": 25076.0}, {"date": "2023-02-17", "close": 1.9, "volume": 32046.0}, {"date": "2023-02-21", "close": 1.87, "volume": 51651.0}, {"date": "2023-02-22", "close": 1.85, "volume": 78050.0}, {"date": "2023-02-23", "close": 1.82, "volume": 24618.0}, {"date": "2023-02-24", "close": 1.82, "volume": 58929.0}, {"date": "2023-02-27", "close": 1.76, "volume": 32344.0}, {"date": "2023-02-28", "close": 1.78, "volume": 39890.0}, {"date": "2023-03-01", "close": 1.77, "volume": 52102.0}, {"date": "2023-03-02", "close": 1.79, "volume": 89477.0}, {"date": "2023-03-03", "close": 1.82, "volume": 25019.0}, {"date": "2023-03-06", "close": 1.83, "volume": 48824.0}, {"date": "2023-03-07", "close": 1.82, "volume": 36748.0}, {"date": "2023-03-08", "close": 1.78, "volume": 69814.0}, {"date": "2023-03-09", "close": 1.62, "volume": 232215.0}, {"date": "2023-03-10", "close": 1.425, "volume": 143061.0}, {"date": "2023-03-13", "close": 1.37, "volume": 99977.0}, {"date": "2023-03-14", "close": 1.26, "volume": 96405.0}, {"date": "2023-03-15", "close": 1.22, "volume": 113059.0}, {"date": "2023-03-16", "close": 1.25, "volume": 35295.0}, {"date": "2023-03-17", "close": 1.15, "volume": 155651.0}, {"date": "2023-03-20", "close": 1.15, "volume": 105560.0}, {"date": "2023-03-21", "close": 1.17, "volume": 96702.0}, {"date": "2023-03-22", "close": 1.4, "volume": 989993.0}, {"date": "2023-03-23", "close": 1.45, "volume": 505247.0}, {"date": "2023-03-24", "close": 1.54, "volume": 167747.0}, {"date": "2023-03-27", "close": 1.45, "volume": 82793.0}, {"date": "2023-03-28", "close": 1.54, "volume": 79387.0}, {"date": "2023-03-29", "close": 1.505, "volume": 59561.0}, {"date": "2023-03-30", "close": 1.5, "volume": 89506.0}, {"date": "2023-03-31", "close": 1.7, "volume": 129507.0}, {"date": "2023-04-03", "close": 1.7, "volume": 68192.0}, {"date": "2023-04-04", "close": 1.67, "volume": 57020.0}, {"date": "2023-04-05", "close": 1.62, "volume": 22097.0}, {"date": "2023-04-06", "close": 1.63, "volume": 91214.0}, {"date": "2023-04-10", "close": 1.6701, "volume": 74651.0}, {"date": "2023-04-11", "close": 1.67, "volume": 31644.0}, {"date": "2023-04-12", "close": 1.52, "volume": 40582.0}, {"date": "2023-04-13", "close": 1.59, "volume": 27081.0}, {"date": "2023-04-14", "close": 1.59, "volume": 29079.0}, {"date": "2023-04-17", "close": 1.66, "volume": 35010.0}, {"date": "2023-04-18", "close": 1.72, "volume": 121893.0}, {"date": "2023-04-19", "close": 1.81, "volume": 143596.0}, {"date": "2023-04-20", "close": 1.76, "volume": 58715.0}, {"date": "2023-04-21", "close": 1.7, "volume": 46953.0}, {"date": "2023-04-24", "close": 1.7, "volume": 67281.0}, {"date": "2023-04-25", "close": 1.57, "volume": 34129.0}, {"date": "2023-04-26", "close": 1.555, "volume": 52364.0}, {"date": "2023-04-27", "close": 1.6803, "volume": 20485.0}, {"date": "2023-04-28", "close": 1.66, "volume": 44910.0}, {"date": "2023-05-01", "close": 1.57, "volume": 55126.0}, {"date": "2023-05-02", "close": 1.48, "volume": 74282.0}, {"date": "2023-05-03", "close": 1.535, "volume": 21575.0}, {"date": "2023-05-04", "close": 1.47, "volume": 41605.0}, {"date": "2023-05-05", "close": 1.505, "volume": 16372.0}, {"date": "2023-05-08", "close": 1.61, "volume": 34604.0}, {"date": "2023-05-09", "close": 1.69, "volume": 44796.0}, {"date": "2023-05-10", "close": 1.75, "volume": 79640.0}, {"date": "2023-05-11", "close": 1.83, "volume": 114517.0}, {"date": "2023-05-12", "close": 1.83, "volume": 481722.0}, {"date": "2023-05-15", "close": 1.76, "volume": 145363.0}, {"date": "2023-05-16", "close": 1.78, "volume": 29882.0}, {"date": "2023-05-17", "close": 1.87, "volume": 104384.0}, {"date": "2023-05-18", "close": 1.86, "volume": 50333.0}, {"date": "2023-05-19", "close": 2.04, "volume": 163511.0}, {"date": "2023-05-22", "close": 2.16, "volume": 152435.0}, {"date": "2023-05-23", "close": 2.12, "volume": 141650.0}, {"date": "2023-05-24", "close": 2.15, "volume": 123081.0}, {"date": "2023-05-25", "close": 2.17, "volume": 82954.0}, {"date": "2023-05-26", "close": 2.18, "volume": 84456.0}, {"date": "2023-05-30", "close": 2.1, "volume": 76846.0}, {"date": "2023-05-31", "close": 1.95, "volume": 109483.0}, {"date": "2023-06-01", "close": 2.18, "volume": 74130.0}, {"date": "2023-06-02", "close": 2.14, "volume": 58443.0}, {"date": "2023-06-05", "close": 2.18, "volume": 98207.0}, {"date": "2023-06-06", "close": 2.18, "volume": 270052.0}, {"date": "2023-06-07", "close": 2.2, "volume": 160646.0}, {"date": "2023-06-08", "close": 2.39, "volume": 213347.0}, {"date": "2023-06-09", "close": 2.49, "volume": 163993.0}, {"date": "2023-06-12", "close": 2.63, "volume": 131946.0}, {"date": "2023-06-13", "close": 2.895, "volume": 338860.0}, {"date": "2023-06-14", "close": 2.98, "volume": 259947.0}, {"date": "2023-06-15", "close": 3.23, "volume": 531648.0}, {"date": "2023-06-16", "close": 3.37, "volume": 653552.0}, {"date": "2023-06-20", "close": 3.56, "volume": 307843.0}, {"date": "2023-06-21", "close": 3.86, "volume": 1257123.0}, {"date": "2023-06-22", "close": 3.65, "volume": 510477.0}, {"date": "2023-06-23", "close": 3.9, "volume": 472499.0}, {"date": "2023-06-26", "close": 3.86, "volume": 183799.0}, {"date": "2023-06-27", "close": 3.68, "volume": 404160.0}, {"date": "2023-06-28", "close": 3.94, "volume": 228239.0}, {"date": "2023-06-29", "close": 4.1, "volume": 307023.0}, {"date": "2023-06-30", "close": 4.35, "volume": 466642.0}, {"date": "2023-07-03", "close": 4.79, "volume": 636309.0}, {"date": "2023-07-05", "close": 4.82, "volume": 574833.0}, {"date": "2023-07-06", "close": 4.17, "volume": 561004.0}, {"date": "2023-07-07", "close": 4.57, "volume": 743978.0}, {"date": "2023-07-10", "close": 5.32, "volume": 753322.0}, {"date": "2023-07-11", "close": 5.03, "volume": 684801.0}, {"date": "2023-07-12", "close": 4.7, "volume": 504847.0}, {"date": "2023-07-13", "close": 4.47, "volume": 551562.0}, {"date": "2023-07-14", "close": 4.1, "volume": 317119.0}, {"date": "2023-07-17", "close": 4.04, "volume": 947028.0}, {"date": "2023-07-18", "close": 3.89, "volume": 424860.0}, {"date": "2023-07-19", "close": 3.66, "volume": 577526.0}, {"date": "2023-07-20", "close": 3.53, "volume": 1176361.0}, {"date": "2023-07-21", "close": 4.14, "volume": 1356452.0}, {"date": "2023-07-24", "close": 3.76, "volume": 570165.0}, {"date": "2023-07-25", "close": 3.67, "volume": 463573.0}, {"date": "2023-07-26", "close": 3.89, "volume": 299062.0}, {"date": "2023-07-27", "close": 3.92, "volume": 419408.0}, {"date": "2023-07-28", "close": 4.56, "volume": 608233.0}, {"date": "2023-07-31", "close": 4.74, "volume": 417779.0}, {"date": "2023-08-01", "close": 4.45, "volume": 301229.0}, {"date": "2023-08-02", "close": 4.21, "volume": 146011.0}, {"date": "2023-08-03", "close": 4.22, "volume": 122615.0}, {"date": "2023-08-04", "close": 4.31, "volume": 196944.0}, {"date": "2023-08-07", "close": 3.92, "volume": 217634.0}, {"date": "2023-08-08", "close": 3.75, "volume": 356405.0}, {"date": "2023-08-09", "close": 3.66, "volume": 336646.0}, {"date": "2023-08-10", "close": 4.38, "volume": 999588.0}, {"date": "2023-08-11", "close": 4.38, "volume": 397625.0}, {"date": "2023-08-14", "close": 4.35, "volume": 306621.0}, {"date": "2023-08-15", "close": 4.36, "volume": 372061.0}, {"date": "2023-08-16", "close": 4.08, "volume": 411378.0}, {"date": "2023-08-17", "close": 3.8, "volume": 344812.0}, {"date": "2023-08-18", "close": 3.77, "volume": 312714.0}, {"date": "2023-08-21", "close": 3.84, "volume": 241648.0}, {"date": "2023-08-22", "close": 3.85, "volume": 213430.0}, {"date": "2023-08-23", "close": 3.9, "volume": 132471.0}, {"date": "2023-08-24", "close": 3.58, "volume": 244428.0}, {"date": "2023-08-25", "close": 3.59, "volume": 192698.0}, {"date": "2023-08-28", "close": 3.49, "volume": 222932.0}, {"date": "2023-08-29", "close": 3.68, "volume": 287305.0}, {"date": "2023-08-30", "close": 3.87, "volume": 283452.0}, {"date": "2023-08-31", "close": 3.86, "volume": 336506.0}, {"date": "2023-09-01", "close": 4.25, "volume": 1045750.0}, {"date": "2023-09-05", "close": 4.65, "volume": 692344.0}, {"date": "2023-09-06", "close": 4.39, "volume": 409389.0}, {"date": "2023-09-07", "close": 4.71, "volume": 483289.0}, {"date": "2023-09-08", "close": 4.37, "volume": 230471.0}, {"date": "2023-09-11", "close": 4.69, "volume": 260748.0}, {"date": "2023-09-12", "close": 4.72, "volume": 555183.0}, {"date": "2023-09-13", "close": 4.7, "volume": 310472.0}, {"date": "2023-09-14", "close": 4.86, "volume": 342098.0}, {"date": "2023-09-15", "close": 4.85, "volume": 439027.0}, {"date": "2023-09-18", "close": 4.52, "volume": 385414.0}, {"date": "2023-09-19", "close": 4.41, "volume": 432541.0}, {"date": "2023-09-20", "close": 4.31, "volume": 295267.0}, {"date": "2023-09-21", "close": 4.3, "volume": 434823.0}, {"date": "2023-09-22", "close": 4.3, "volume": 543672.0}, {"date": "2023-09-25", "close": 4.83, "volume": 729482.0}, {"date": "2023-09-26", "close": 5.43, "volume": 1390473.0}, {"date": "2023-09-27", "close": 5.5, "volume": 666788.0}, {"date": "2023-09-28", "close": 5.89, "volume": 817714.0}, {"date": "2023-09-29", "close": 6.25, "volume": 1205958.0}, {"date": "2023-10-02", "close": 6.26, "volume": 1180520.0}, {"date": "2023-10-03", "close": 5.96, "volume": 1027357.0}, {"date": "2023-10-04", "close": 6.06, "volume": 499292.0}, {"date": "2023-10-05", "close": 6.45, "volume": 544326.0}, {"date": "2023-10-06", "close": 6.5, "volume": 369303.0}, {"date": "2023-10-09", "close": 6.62, "volume": 484607.0}, {"date": "2023-10-10", "close": 6.35, "volume": 385918.0}, {"date": "2023-10-11", "close": 6.49, "volume": 431743.0}, {"date": "2023-10-12", "close": 6.75, "volume": 1028555.0}, {"date": "2023-10-13", "close": 6.7, "volume": 1212268.0}, {"date": "2023-10-16", "close": 6.78, "volume": 660337.0}, {"date": "2023-10-17", "close": 6.77, "volume": 546902.0}, {"date": "2023-10-18", "close": 6.28, "volume": 956863.0}, {"date": "2023-10-19", "close": 6.3, "volume": 475091.0}, {"date": "2023-10-20", "close": 6.41, "volume": 560083.0}, {"date": "2023-10-23", "close": 6.67, "volume": 798525.0}, {"date": "2023-10-24", "close": 6.87, "volume": 676352.0}, {"date": "2023-10-25", "close": 6.58, "volume": 604568.0}, {"date": "2023-10-26", "close": 6.4, "volume": 582725.0}, {"date": "2023-10-27", "close": 6.32, "volume": 342924.0}, {"date": "2023-10-30", "close": 6.19, "volume": 669922.0}, {"date": "2023-10-31", "close": 6.26, "volume": 176530.0}, {"date": "2023-11-01", "close": 6.38, "volume": 168731.0}, {"date": "2023-11-02", "close": 6.84, "volume": 710595.0}, {"date": "2023-11-03", "close": 7.11, "volume": 501533.0}, {"date": "2023-11-06", "close": 7.31, "volume": 470686.0}, {"date": "2023-11-07", "close": 7.2, "volume": 714539.0}, {"date": "2023-11-08", "close": 7.16, "volume": 677641.0}, {"date": "2023-11-09", "close": 6.81, "volume": 1519492.0}, {"date": "2023-11-10", "close": 6.88, "volume": 473260.0}, {"date": "2023-11-13", "close": 7.1, "volume": 418208.0}, {"date": "2023-11-14", "close": 7.22, "volume": 594879.0}, {"date": "2023-11-15", "close": 7.53, "volume": 528178.0}, {"date": "2023-11-16", "close": 7.4, "volume": 465504.0}, {"date": "2023-11-17", "close": 7.2, "volume": 1539343.0}, {"date": "2023-11-20", "close": 7.1, "volume": 527133.0}, {"date": "2023-11-21", "close": 7.0, "volume": 448231.0}, {"date": "2023-11-22", "close": 6.89, "volume": 263672.0}, {"date": "2023-11-24", "close": 6.72, "volume": 211413.0}, {"date": "2023-11-27", "close": 6.93, "volume": 387733.0}, {"date": "2023-11-28", "close": 6.87, "volume": 317804.0}, {"date": "2023-11-29", "close": 7.19, "volume": 680564.0}, {"date": "2023-11-30", "close": 7.7, "volume": 1611406.0}, {"date": "2023-12-01", "close": 7.76, "volume": 820894.0}, {"date": "2023-12-04", "close": 8.17, "volume": 682414.0}, {"date": "2023-12-05", "close": 8.06, "volume": 514116.0}, {"date": "2023-12-06", "close": 7.97, "volume": 557857.0}, {"date": "2023-12-07", "close": 8.28, "volume": 446879.0}, {"date": "2023-12-08", "close": 8.39, "volume": 357807.0}, {"date": "2023-12-11", "close": 7.96, "volume": 479630.0}, {"date": "2023-12-12", "close": 8.1, "volume": 514067.0}, {"date": "2023-12-13", "close": 7.58, "volume": 2566166.0}, {"date": "2023-12-14", "close": 8.04, "volume": 880393.0}, {"date": "2023-12-15", "close": 7.82, "volume": 839273.0}, {"date": "2023-12-18", "close": 7.74, "volume": 407968.0}, {"date": "2023-12-19", "close": 7.9, "volume": 564200.0}, {"date": "2023-12-20", "close": 8.0, "volume": 1017932.0}, {"date": "2023-12-21", "close": 8.33, "volume": 916855.0}, {"date": "2023-12-22", "close": 8.58, "volume": 934217.0}, {"date": "2023-12-26", "close": 8.52, "volume": 609496.0}, {"date": "2023-12-27", "close": 8.56, "volume": 880088.0}, {"date": "2023-12-28", "close": 8.33, "volume": 673062.0}, {"date": "2023-12-29", "close": 8.29, "volume": 1508309.0}, {"date": "2024-01-02", "close": 8.43, "volume": 851383.0}, {"date": "2024-01-03", "close": 7.77, "volume": 846483.0}, {"date": "2024-01-04", "close": 5.28, "volume": 7259049.0}, {"date": "2024-01-05", "close": 5.45, "volume": 3418788.0}, {"date": "2024-01-08", "close": 5.83, "volume": 2452620.0}, {"date": "2024-01-09", "close": 5.92, "volume": 899493.0}, {"date": "2024-01-10", "close": 5.67, "volume": 1528989.0}, {"date": "2024-01-11", "close": 6.04, "volume": 1111142.0}, {"date": "2024-01-12", "close": 6.16, "volume": 898810.0}, {"date": "2024-01-16", "close": 5.9, "volume": 1029728.0}, {"date": "2024-01-17", "close": 5.94, "volume": 598429.0}, {"date": "2024-01-18", "close": 6.0, "volume": 563753.0}, {"date": "2024-01-19", "close": 6.02, "volume": 596742.0}, {"date": "2024-01-22", "close": 6.08, "volume": 682622.0}, {"date": "2024-01-23", "close": 6.16, "volume": 731948.0}, {"date": "2024-01-24", "close": 6.08, "volume": 484901.0}, {"date": "2024-01-25", "close": 5.94, "volume": 674566.0}, {"date": "2024-01-26", "close": 5.87, "volume": 314911.0}, {"date": "2024-01-29", "close": 5.87, "volume": 917887.0}, {"date": "2024-01-30", "close": 5.56, "volume": 750073.0}, {"date": "2024-01-31", "close": 5.59, "volume": 629682.0}, {"date": "2024-02-01", "close": 5.8, "volume": 387399.0}, {"date": "2024-02-02", "close": 5.69, "volume": 499435.0}, {"date": "2024-02-05", "close": 5.64, "volume": 367814.0}, {"date": "2024-02-06", "close": 5.98, "volume": 437052.0}, {"date": "2024-02-07", "close": 5.71, "volume": 451773.0}, {"date": "2024-02-08", "close": 5.79, "volume": 279677.0}, {"date": "2024-02-09", "close": 5.93, "volume": 300351.0}, {"date": "2024-02-12", "close": 6.12, "volume": 363855.0}, {"date": "2024-02-13", "close": 6.0, "volume": 365724.0}, {"date": "2024-02-14", "close": 6.67, "volume": 529242.0}, {"date": "2024-02-15", "close": 7.0, "volume": 393929.0}, {"date": "2024-02-16", "close": 7.09, "volume": 362213.0}, {"date": "2024-02-20", "close": 7.19, "volume": 276561.0}, {"date": "2024-02-21", "close": 7.12, "volume": 289076.0}, {"date": "2024-02-22", "close": 6.7, "volume": 473391.0}, {"date": "2024-02-23", "close": 7.35, "volume": 531070.0}, {"date": "2024-02-26", "close": 7.77, "volume": 406657.0}, {"date": "2024-02-27", "close": 8.27, "volume": 746316.0}, {"date": "2024-02-28", "close": 8.0, "volume": 598277.0}, {"date": "2024-02-29", "close": 7.96, "volume": 378007.0}, {"date": "2024-03-01", "close": 8.0, "volume": 378622.0}, {"date": "2024-03-04", "close": 7.54, "volume": 388448.0}, {"date": "2024-03-05", "close": 7.56, "volume": 553793.0}, {"date": "2024-03-06", "close": 7.78, "volume": 738303.0}, {"date": "2024-03-07", "close": 7.9, "volume": 559642.0}, {"date": "2024-03-08", "close": 8.0, "volume": 542256.0}, {"date": "2024-03-11", "close": 7.95, "volume": 1123794.0}, {"date": "2024-03-12", "close": 8.38, "volume": 2454976.0}, {"date": "2024-03-13", "close": 8.9, "volume": 1265451.0}, {"date": "2024-03-14", "close": 9.77, "volume": 2115025.0}, {"date": "2024-03-15", "close": 10.08, "volume": 1135170.0}, {"date": "2024-03-18", "close": 10.84, "volume": 1475326.0}, {"date": "2024-03-19", "close": 10.87, "volume": 1103493.0}, {"date": "2024-03-20", "close": 11.53, "volume": 824702.0}, {"date": "2024-03-21", "close": 11.24, "volume": 1072875.0}, {"date": "2024-03-22", "close": 11.14, "volume": 667192.0}, {"date": "2024-03-25", "close": 10.6, "volume": 637474.0}, {"date": "2024-03-26", "close": 11.06, "volume": 732450.0}, {"date": "2024-03-27", "close": 10.18, "volume": 674834.0}, {"date": "2024-03-28", "close": 10.28, "volume": 783888.0}, {"date": "2024-04-01", "close": 10.2, "volume": 536955.0}, {"date": "2024-04-02", "close": 9.9, "volume": 480822.0}, {"date": "2024-04-03", "close": 10.13, "volume": 409482.0}, {"date": "2024-04-04", "close": 9.67, "volume": 817942.0}, {"date": "2024-04-05", "close": 9.58, "volume": 441648.0}, {"date": "2024-04-08", "close": 10.0, "volume": 400782.0}, {"date": "2024-04-09", "close": 10.27, "volume": 541284.0}, {"date": "2024-04-10", "close": 9.86, "volume": 302151.0}, {"date": "2024-04-11", "close": 10.22, "volume": 324574.0}, {"date": "2024-04-12", "close": 9.66, "volume": 762118.0}, {"date": "2024-04-15", "close": 9.61, "volume": 447996.0}, {"date": "2024-04-16", "close": 9.92, "volume": 426844.0}, {"date": "2024-04-17", "close": 9.87, "volume": 488662.0}, {"date": "2024-04-18", "close": 10.21, "volume": 856993.0}, {"date": "2024-04-19", "close": 9.7, "volume": 493286.0}, {"date": "2024-04-22", "close": 10.0, "volume": 440105.0}, {"date": "2024-04-23", "close": 10.89, "volume": 1113100.0}, {"date": "2024-04-24", "close": 11.16, "volume": 695104.0}, {"date": "2024-04-25", "close": 10.82, "volume": 397947.0}, {"date": "2024-04-26", "close": 11.95, "volume": 754528.0}, {"date": "2024-04-29", "close": 11.87, "volume": 648382.0}, {"date": "2024-04-30", "close": 11.93, "volume": 679691.0}, {"date": "2024-05-01", "close": 11.64, "volume": 529659.0}, {"date": "2024-05-02", "close": 12.49, "volume": 602934.0}, {"date": "2024-05-03", "close": 12.51, "volume": 870408.0}, {"date": "2024-05-06", "close": 12.44, "volume": 584068.0}, {"date": "2024-05-07", "close": 12.38, "volume": 849534.0}, {"date": "2024-05-08", "close": 12.33, "volume": 1222115.0}, {"date": "2024-05-09", "close": 9.3, "volume": 3498082.0}, {"date": "2024-05-10", "close": 9.32, "volume": 1406436.0}, {"date": "2024-05-13", "close": 9.53, "volume": 589633.0}, {"date": "2024-05-14", "close": 9.08, "volume": 537652.0}, {"date": "2024-05-15", "close": 8.31, "volume": 1587405.0}, {"date": "2024-05-16", "close": 7.72, "volume": 1686139.0}, {"date": "2024-05-17", "close": 7.77, "volume": 826809.0}, {"date": "2024-05-20", "close": 7.9, "volume": 944691.0}, {"date": "2024-05-21", "close": 7.71, "volume": 557463.0}, {"date": "2024-05-22", "close": 7.79, "volume": 751420.0}, {"date": "2024-05-23", "close": 7.62, "volume": 637797.0}, {"date": "2024-05-24", "close": 7.84, "volume": 657667.0}, {"date": "2024-05-28", "close": 7.77, "volume": 547028.0}, {"date": "2024-05-29", "close": 7.91, "volume": 357840.0}, {"date": "2024-05-30", "close": 8.5, "volume": 997194.0}, {"date": "2024-05-31", "close": 8.25, "volume": 764634.0}, {"date": "2024-06-03", "close": 7.53, "volume": 851120.0}, {"date": "2024-06-04", "close": 7.53, "volume": 1152932.0}, {"date": "2024-06-05", "close": 8.22, "volume": 630980.0}, {"date": "2024-06-06", "close": 7.95, "volume": 452888.0}, {"date": "2024-06-07", "close": 7.54, "volume": 833867.0}, {"date": "2024-06-10", "close": 7.56, "volume": 853321.0}, {"date": "2024-06-11", "close": 7.85, "volume": 567519.0}, {"date": "2024-06-12", "close": 7.945, "volume": 682122.0}, {"date": "2024-06-13", "close": 8.115, "volume": 843824.0}, {"date": "2024-06-14", "close": 7.92, "volume": 485389.0}, {"date": "2024-06-17", "close": 8.4, "volume": 1093271.0}, {"date": "2024-06-18", "close": 7.87, "volume": 692093.0}, {"date": "2024-06-20", "close": 7.21, "volume": 1081522.0}, {"date": "2024-06-21", "close": 6.96, "volume": 1686383.0}, {"date": "2024-06-24", "close": 6.93, "volume": 712373.0}, {"date": "2024-06-25", "close": 6.79, "volume": 931299.0}, {"date": "2024-06-26", "close": 6.94, "volume": 1255673.0}, {"date": "2024-06-27", "close": 6.72, "volume": 836191.0}, {"date": "2024-06-28", "close": 6.86, "volume": 6436738.0}, {"date": "2024-07-01", "close": 6.8, "volume": 731183.0}, {"date": "2024-07-02", "close": 6.62, "volume": 460939.0}, {"date": "2024-07-03", "close": 6.81, "volume": 306623.0}, {"date": "2024-07-05", "close": 6.57, "volume": 480641.0}, {"date": "2024-07-08", "close": 6.61, "volume": 462276.0}, {"date": "2024-07-09", "close": 6.02, "volume": 1544527.0}, {"date": "2024-07-10", "close": 5.82, "volume": 840988.0}, {"date": "2024-07-11", "close": 6.26, "volume": 873206.0}, {"date": "2024-07-12", "close": 6.17, "volume": 877595.0}, {"date": "2024-07-15", "close": 6.69, "volume": 690142.0}, {"date": "2024-07-16", "close": 6.98, "volume": 730369.0}, {"date": "2024-07-17", "close": 6.75, "volume": 728913.0}, {"date": "2024-07-18", "close": 6.55, "volume": 343496.0}, {"date": "2024-07-19", "close": 6.55, "volume": 421047.0}, {"date": "2024-07-22", "close": 6.95, "volume": 509230.0}, {"date": "2024-07-23", "close": 7.0, "volume": 663402.0}, {"date": "2024-07-24", "close": 6.77, "volume": 464657.0}, {"date": "2024-07-25", "close": 6.96, "volume": 357967.0}, {"date": "2024-07-26", "close": 7.03, "volume": 506814.0}, {"date": "2024-07-29", "close": 6.74, "volume": 340293.0}, {"date": "2024-07-30", "close": 6.86, "volume": 305102.0}, {"date": "2024-07-31", "close": 7.13, "volume": 716652.0}, {"date": "2024-08-01", "close": 6.69, "volume": 698282.0}, {"date": "2024-08-02", "close": 6.59, "volume": 515745.0}, {"date": "2024-08-05", "close": 5.98, "volume": 628897.0}, {"date": "2024-08-06", "close": 5.785, "volume": 476134.0}, {"date": "2024-08-07", "close": 5.37, "volume": 1026818.0}, {"date": "2024-08-08", "close": 5.22, "volume": 1304346.0}, {"date": "2024-08-09", "close": 5.43, "volume": 536669.0}, {"date": "2024-08-12", "close": 5.46, "volume": 472244.0}, {"date": "2024-08-13", "close": 5.51, "volume": 554909.0}, {"date": "2024-08-14", "close": 5.2, "volume": 458607.0}, {"date": "2024-08-15", "close": 5.07, "volume": 424462.0}, {"date": "2024-08-16", "close": 5.21, "volume": 371523.0}, {"date": "2024-08-19", "close": 5.32, "volume": 577655.0}, {"date": "2024-08-20", "close": 5.2, "volume": 415494.0}, {"date": "2024-08-21", "close": 5.3, "volume": 375806.0}, {"date": "2024-08-22", "close": 5.06, "volume": 305406.0}, {"date": "2024-08-23", "close": 5.45, "volume": 536242.0}, {"date": "2024-08-26", "close": 5.44, "volume": 323125.0}, {"date": "2024-08-27", "close": 4.91, "volume": 738833.0}, {"date": "2024-08-28", "close": 5.135, "volume": 459899.0}, {"date": "2024-08-29", "close": 5.13, "volume": 388051.0}, {"date": "2024-08-30", "close": 5.21, "volume": 309274.0}, {"date": "2024-09-03", "close": 5.04, "volume": 483000.0}, {"date": "2024-09-04", "close": 4.99, "volume": 331914.0}, {"date": "2024-09-05", "close": 4.94, "volume": 362629.0}, {"date": "2024-09-06", "close": 4.79, "volume": 327180.0}, {"date": "2024-09-09", "close": 4.8, "volume": 411650.0}, {"date": "2024-09-10", "close": 4.96, "volume": 343207.0}, {"date": "2024-09-11", "close": 5.28, "volume": 385373.0}, {"date": "2024-09-12", "close": 5.23, "volume": 455624.0}, {"date": "2024-09-13", "close": 5.27, "volume": 418496.0}, {"date": "2024-09-16", "close": 5.13, "volume": 244550.0}, {"date": "2024-09-17", "close": 5.2, "volume": 184810.0}, {"date": "2024-09-18", "close": 5.24, "volume": 276904.0}, {"date": "2024-09-19", "close": 5.28, "volume": 306825.0}, {"date": "2024-09-20", "close": 4.91, "volume": 1309844.0}, {"date": "2024-09-23", "close": 5.12, "volume": 486111.0}, {"date": "2024-09-24", "close": 5.68, "volume": 940427.0}, {"date": "2024-09-25", "close": 5.16, "volume": 593244.0}, {"date": "2024-09-26", "close": 5.2, "volume": 299206.0}, {"date": "2024-09-27", "close": 5.21, "volume": 352086.0}, {"date": "2024-09-30", "close": 5.24, "volume": 232908.0}, {"date": "2024-10-01", "close": 5.07, "volume": 265445.0}, {"date": "2024-10-02", "close": 5.16, "volume": 215494.0}, {"date": "2024-10-03", "close": 4.68, "volume": 1234443.0}, {"date": "2024-10-04", "close": 4.83, "volume": 514219.0}, {"date": "2024-10-07", "close": 4.76, "volume": 421754.0}, {"date": "2024-10-08", "close": 4.67, "volume": 213540.0}, {"date": "2024-10-09", "close": 4.45, "volume": 393213.0}, {"date": "2024-10-10", "close": 4.21, "volume": 854319.0}, {"date": "2024-10-11", "close": 4.38, "volume": 629068.0}, {"date": "2024-10-14", "close": 4.64, "volume": 855232.0}, {"date": "2024-10-15", "close": 4.82, "volume": 525037.0}, {"date": "2024-10-16", "close": 4.76, "volume": 457446.0}, {"date": "2024-10-17", "close": 4.58, "volume": 249004.0}, {"date": "2024-10-18", "close": 4.68, "volume": 349885.0}, {"date": "2024-10-21", "close": 4.49, "volume": 557378.0}, {"date": "2024-10-22", "close": 4.42, "volume": 291027.0}, {"date": "2024-10-23", "close": 4.39, "volume": 390763.0}, {"date": "2024-10-24", "close": 4.25, "volume": 267776.0}, {"date": "2024-10-25", "close": 4.29, "volume": 217877.0}, {"date": "2024-10-28", "close": 4.395, "volume": 241340.0}, {"date": "2024-10-29", "close": 4.31, "volume": 200703.0}, {"date": "2024-10-30", "close": 4.15, "volume": 1058202.0}, {"date": "2024-10-31", "close": 4.08, "volume": 362997.0}, {"date": "2024-11-01", "close": 4.32, "volume": 407150.0}, {"date": "2024-11-04", "close": 4.38, "volume": 330833.0}, {"date": "2024-11-05", "close": 4.46, "volume": 579163.0}, {"date": "2024-11-06", "close": 5.06, "volume": 650100.0}, {"date": "2024-11-07", "close": 5.13, "volume": 594643.0}, {"date": "2024-11-08", "close": 5.85, "volume": 1734532.0}, {"date": "2024-11-11", "close": 7.1, "volume": 2202679.0}, {"date": "2024-11-12", "close": 7.16, "volume": 896793.0}, {"date": "2024-11-13", "close": 6.99, "volume": 757012.0}, {"date": "2024-11-14", "close": 5.97, "volume": 1348096.0}, {"date": "2024-11-15", "close": 5.485, "volume": 1114680.0}, {"date": "2024-11-18", "close": 5.26, "volume": 660439.0}, {"date": "2024-11-19", "close": 5.56, "volume": 459082.0}, {"date": "2024-11-20", "close": 5.42, "volume": 341377.0}, {"date": "2024-11-21", "close": 5.69, "volume": 481335.0}, {"date": "2024-11-22", "close": 5.8, "volume": 445659.0}, {"date": "2024-11-25", "close": 6.47, "volume": 910901.0}, {"date": "2024-11-26", "close": 6.34, "volume": 1057447.0}, {"date": "2024-11-27", "close": 6.36, "volume": 612442.0}, {"date": "2024-11-29", "close": 6.59, "volume": 448470.0}, {"date": "2024-12-02", "close": 6.54, "volume": 703499.0}, {"date": "2024-12-03", "close": 6.16, "volume": 830982.0}, {"date": "2024-12-04", "close": 6.04, "volume": 1271661.0}, {"date": "2024-12-05", "close": 5.47, "volume": 694876.0}, {"date": "2024-12-06", "close": 5.58, "volume": 519861.0}, {"date": "2024-12-09", "close": 5.9, "volume": 925810.0}, {"date": "2024-12-10", "close": 5.97, "volume": 597083.0}, {"date": "2024-12-11", "close": 5.61, "volume": 601786.0}, {"date": "2024-12-12", "close": 5.57, "volume": 315279.0}, {"date": "2024-12-13", "close": 5.69, "volume": 285690.0}, {"date": "2024-12-16", "close": 5.82, "volume": 650414.0}, {"date": "2024-12-17", "close": 5.65, "volume": 474100.0}, {"date": "2024-12-18", "close": 5.18, "volume": 1011992.0}, {"date": "2024-12-19", "close": 4.9, "volume": 1079728.0}, {"date": "2024-12-20", "close": 5.04, "volume": 1333373.0}, {"date": "2024-12-23", "close": 4.99, "volume": 489222.0}, {"date": "2024-12-24", "close": 4.91, "volume": 201472.0}, {"date": "2024-12-26", "close": 5.31, "volume": 507339.0}, {"date": "2024-12-27", "close": 5.22, "volume": 420104.0}, {"date": "2024-12-30", "close": 5.12, "volume": 477308.0}, {"date": "2024-12-31", "close": 4.95, "volume": 450172.0}, {"date": "2025-01-02", "close": 5.23, "volume": 577529.0}, {"date": "2025-01-03", "close": 5.75, "volume": 931877.0}, {"date": "2025-01-06", "close": 5.78, "volume": 799876.0}, {"date": "2025-01-07", "close": 5.54, "volume": 755038.0}, {"date": "2025-01-08", "close": 5.1, "volume": 564718.0}, {"date": "2025-01-10", "close": 4.74, "volume": 962986.0}, {"date": "2025-01-13", "close": 4.72, "volume": 513381.0}, {"date": "2025-01-14", "close": 4.73, "volume": 407576.0}, {"date": "2025-01-15", "close": 4.9, "volume": 444741.0}, {"date": "2025-01-16", "close": 4.82, "volume": 242103.0}, {"date": "2025-01-17", "close": 4.9, "volume": 397361.0}, {"date": "2025-01-21", "close": 5.17, "volume": 332093.0}, {"date": "2025-01-22", "close": 5.08, "volume": 255059.0}, {"date": "2025-01-23", "close": 5.16, "volume": 177881.0}, {"date": "2025-01-24", "close": 5.13, "volume": 321191.0}, {"date": "2025-01-27", "close": 5.15, "volume": 360345.0}, {"date": "2025-01-28", "close": 5.5, "volume": 526543.0}, {"date": "2025-01-29", "close": 5.72, "volume": 921198.0}, {"date": "2025-01-30", "close": 5.74, "volume": 646466.0}, {"date": "2025-01-31", "close": 5.57, "volume": 752911.0}, {"date": "2025-02-03", "close": 5.71, "volume": 826829.0}, {"date": "2025-02-04", "close": 6.32, "volume": 1151448.0}, {"date": "2025-02-05", "close": 6.38, "volume": 801690.0}, {"date": "2025-02-06", "close": 6.24, "volume": 658108.0}, {"date": "2025-02-07", "close": 6.53, "volume": 1665621.0}, {"date": "2025-02-10", "close": 6.89, "volume": 1271729.0}, {"date": "2025-02-11", "close": 6.55, "volume": 1323309.0}, {"date": "2025-02-12", "close": 6.86, "volume": 550476.0}, {"date": "2025-02-13", "close": 7.27, "volume": 1155541.0}, {"date": "2025-02-14", "close": 7.66, "volume": 1371486.0}, {"date": "2025-02-18", "close": 8.28, "volume": 1721601.0}, {"date": "2025-02-19", "close": 7.975, "volume": 908735.0}, {"date": "2025-02-20", "close": 7.52, "volume": 1054877.0}, {"date": "2025-02-21", "close": 5.46, "volume": 4666920.0}, {"date": "2025-02-24", "close": 5.72, "volume": 1964530.0}, {"date": "2025-02-25", "close": 4.97, "volume": 2414267.0}, {"date": "2025-02-26", "close": 5.155, "volume": 1727387.0}, {"date": "2025-02-27", "close": 5.02, "volume": 985907.0}, {"date": "2025-02-28", "close": 5.26, "volume": 1292888.0}, {"date": "2025-03-03", "close": 4.73, "volume": 1745149.0}, {"date": "2025-03-04", "close": 4.86, "volume": 1370044.0}, {"date": "2025-03-05", "close": 4.99, "volume": 877965.0}, {"date": "2025-03-06", "close": 4.83, "volume": 2133375.0}, {"date": "2025-03-07", "close": 4.67, "volume": 1872300.0}, {"date": "2025-03-10", "close": 4.27, "volume": 3176655.0}, {"date": "2025-03-11", "close": 5.575, "volume": 7202742.0}, {"date": "2025-03-12", "close": 5.77, "volume": 2771294.0}, {"date": "2025-03-13", "close": 5.66, "volume": 1140677.0}, {"date": "2025-03-14", "close": 5.94, "volume": 1563720.0}, {"date": "2025-03-17", "close": 5.71, "volume": 1493154.0}, {"date": "2025-03-18", "close": 5.65, "volume": 878994.0}, {"date": "2025-03-19", "close": 5.72, "volume": 786129.0}, {"date": "2025-03-20", "close": 5.65, "volume": 816880.0}, {"date": "2025-03-21", "close": 5.6, "volume": 643027.0}, {"date": "2025-03-24", "close": 6.1, "volume": 1001130.0}, {"date": "2025-03-25", "close": 6.0, "volume": 797481.0}, {"date": "2025-03-26", "close": 5.975, "volume": 688929.0}, {"date": "2025-03-27", "close": 5.6, "volume": 1105455.0}, {"date": "2025-03-28", "close": 5.45, "volume": 731306.0}, {"date": "2025-03-31", "close": 5.44, "volume": 546431.0}, {"date": "2025-04-01", "close": 5.43, "volume": 582306.0}, {"date": "2025-04-02", "close": 5.61, "volume": 449976.0}, {"date": "2025-04-03", "close": 5.32, "volume": 763206.0}, {"date": "2025-04-04", "close": 5.16, "volume": 1321441.0}, {"date": "2025-04-07", "close": 4.945, "volume": 1390412.0}, {"date": "2025-04-08", "close": 4.82, "volume": 765354.0}, {"date": "2025-04-09", "close": 5.2, "volume": 1038934.0}, {"date": "2025-04-10", "close": 4.98, "volume": 654498.0}, {"date": "2025-04-11", "close": 5.03, "volume": 457321.0}, {"date": "2025-04-14", "close": 5.13, "volume": 474139.0}, {"date": "2025-04-15", "close": 5.16, "volume": 316155.0}, {"date": "2025-04-16", "close": 5.03, "volume": 484218.0}, {"date": "2025-04-17", "close": 5.435, "volume": 802217.0}, {"date": "2025-04-21", "close": 5.395, "volume": 420751.0}, {"date": "2025-04-22", "close": 5.65, "volume": 536679.0}, {"date": "2025-04-23", "close": 5.82, "volume": 813173.0}, {"date": "2025-04-24", "close": 6.06, "volume": 496427.0}, {"date": "2025-04-25", "close": 6.09, "volume": 420752.0}, {"date": "2025-04-28", "close": 6.1, "volume": 541467.0}, {"date": "2025-04-29", "close": 8.62, "volume": 21255230.0}, {"date": "2025-04-30", "close": 7.36, "volume": 4142360.0}, {"date": "2025-05-01", "close": 7.44, "volume": 1543162.0}, {"date": "2025-05-02", "close": 7.25, "volume": 1719394.0}, {"date": "2025-05-05", "close": 7.54, "volume": 1113593.0}, {"date": "2025-05-06", "close": 7.76, "volume": 2408824.0}, {"date": "2025-05-07", "close": 8.01, "volume": 2815854.0}, {"date": "2025-05-08", "close": 8.16, "volume": 1423694.0}, {"date": "2025-05-09", "close": 8.26, "volume": 1349869.0}, {"date": "2025-05-12", "close": 8.55, "volume": 1578890.0}, {"date": "2025-05-13", "close": 8.52, "volume": 1542922.0}, {"date": "2025-05-14", "close": 9.56, "volume": 3101131.0}, {"date": "2025-05-15", "close": 9.67, "volume": 3253947.0}, {"date": "2025-05-16", "close": 10.72, "volume": 2906325.0}, {"date": "2025-05-19", "close": 10.58, "volume": 1315008.0}, {"date": "2025-05-20", "close": 10.64, "volume": 2173906.0}, {"date": "2025-05-21", "close": 10.77, "volume": 1901234.0}, {"date": "2025-05-22", "close": 11.5, "volume": 2017100.0}, {"date": "2025-05-23", "close": 11.53, "volume": 1345627.0}, {"date": "2025-05-27", "close": 11.54, "volume": 1468405.0}, {"date": "2025-05-28", "close": 11.47, "volume": 1710513.0}, {"date": "2025-05-29", "close": 11.49, "volume": 1218293.0}, {"date": "2025-05-30", "close": 12.21, "volume": 1928734.0}, {"date": "2025-06-02", "close": 12.85, "volume": 2097169.0}, {"date": "2025-06-03", "close": 12.65, "volume": 1927846.0}, {"date": "2025-06-04", "close": 12.29, "volume": 1094299.0}, {"date": "2025-06-05", "close": 12.08, "volume": 1924055.0}, {"date": "2025-06-06", "close": 12.72, "volume": 1773423.0}, {"date": "2025-06-09", "close": 12.45, "volume": 2486427.0}, {"date": "2025-06-10", "close": 12.16, "volume": 1869184.0}, {"date": "2025-06-11", "close": 12.63, "volume": 1954713.0}, {"date": "2025-06-12", "close": 12.7, "volume": 1383931.0}, {"date": "2025-06-13", "close": 12.46, "volume": 1285479.0}, {"date": "2025-06-16", "close": 13.47, "volume": 1818627.0}, {"date": "2025-06-17", "close": 13.58, "volume": 1606187.0}, {"date": "2025-06-18", "close": 15.06, "volume": 3107211.0}, {"date": "2025-06-20", "close": 14.76, "volume": 2856876.0}, {"date": "2025-06-23", "close": 14.3, "volume": 3441007.0}, {"date": "2025-06-24", "close": 14.05, "volume": 1587884.0}, {"date": "2025-06-25", "close": 12.84, "volume": 2633572.0}, {"date": "2025-06-26", "close": 13.54, "volume": 3335159.0}, {"date": "2025-06-27", "close": 13.75, "volume": 2591618.0}, {"date": "2025-06-30", "close": 13.62, "volume": 1747782.0}, {"date": "2025-07-01", "close": 13.13, "volume": 1473833.0}, {"date": "2025-07-02", "close": 12.93, "volume": 1128139.0}, {"date": "2025-07-03", "close": 12.5, "volume": 902588.0}, {"date": "2025-07-07", "close": 12.2, "volume": 1535984.0}, {"date": "2025-07-08", "close": 11.97, "volume": 1466338.0}, {"date": "2025-07-09", "close": 11.78, "volume": 1510070.0}, {"date": "2025-07-10", "close": 11.96, "volume": 1132823.0}, {"date": "2025-07-11", "close": 11.26, "volume": 882530.0}, {"date": "2025-07-14", "close": 11.32, "volume": 876259.0}, {"date": "2025-07-15", "close": 10.94, "volume": 995885.0}, {"date": "2025-07-16", "close": 11.32, "volume": 1125055.0}, {"date": "2025-07-17", "close": 11.1, "volume": 793711.0}, {"date": "2025-07-18", "close": 10.55, "volume": 1027535.0}, {"date": "2025-07-21", "close": 10.42, "volume": 827570.0}, {"date": "2025-07-22", "close": 10.36, "volume": 674474.0}, {"date": "2025-07-23", "close": 10.85, "volume": 1467753.0}, {"date": "2025-07-24", "close": 10.67, "volume": 706318.0}, {"date": "2025-07-25", "close": 10.69, "volume": 665239.0}, {"date": "2025-07-28", "close": 10.87, "volume": 725239.0}, {"date": "2025-07-29", "close": 10.2, "volume": 769022.0}, {"date": "2025-07-30", "close": 10.09, "volume": 836947.0}, {"date": "2025-07-31", "close": 10.41, "volume": 1034800.0}, {"date": "2025-08-01", "close": 9.94, "volume": 1102397.0}, {"date": "2025-08-04", "close": 12.35, "volume": 4404512.0}, {"date": "2025-08-05", "close": 11.84, "volume": 4241367.0}, {"date": "2025-08-06", "close": 6.53, "volume": 16783310.0}, {"date": "2025-08-07", "close": 6.61, "volume": 4349758.0}, {"date": "2025-08-08", "close": 6.82, "volume": 2893605.0}, {"date": "2025-08-11", "close": 6.72, "volume": 2948031.0}, {"date": "2025-08-12", "close": 6.83, "volume": 2626698.0}, {"date": "2025-08-13", "close": 6.89, "volume": 2011670.0}, {"date": "2025-08-14", "close": 6.6, "volume": 1630853.0}, {"date": "2025-08-15", "close": 6.43, "volume": 1713188.0}, {"date": "2025-08-18", "close": 6.515, "volume": 1416763.0}, {"date": "2025-08-19", "close": 6.11, "volume": 1612094.0}, {"date": "2025-08-20", "close": 6.19, "volume": 2719886.0}, {"date": "2025-08-21", "close": 6.29, "volume": 966861.0}, {"date": "2025-08-22", "close": 6.33, "volume": 1579415.0}, {"date": "2025-08-25", "close": 6.19, "volume": 1118632.0}, {"date": "2025-08-26", "close": 6.5, "volume": 1133749.0}, {"date": "2025-08-27", "close": 6.41, "volume": 889676.0}, {"date": "2025-08-28", "close": 6.46, "volume": 977394.0}, {"date": "2025-08-29", "close": 6.19, "volume": 1053529.0}, {"date": "2025-09-02", "close": 6.17, "volume": 1278384.0}, {"date": "2025-09-03", "close": 6.1, "volume": 1293799.0}, {"date": "2025-09-04", "close": 6.28, "volume": 1016055.0}, {"date": "2025-09-05", "close": 6.06, "volume": 1325194.0}, {"date": "2025-09-08", "close": 6.15, "volume": 871450.0}, {"date": "2025-09-09", "close": 6.08, "volume": 1619144.0}, {"date": "2025-09-10", "close": 5.95, "volume": 1230147.0}, {"date": "2025-09-11", "close": 5.89, "volume": 1237711.0}, {"date": "2025-09-12", "close": 5.8, "volume": 1497789.0}, {"date": "2025-09-15", "close": 5.83, "volume": 909394.0}, {"date": "2025-09-16", "close": 6.01, "volume": 832530.0}, {"date": "2025-09-17", "close": 6.08, "volume": 1254812.0}, {"date": "2025-09-18", "close": 6.43, "volume": 1382134.0}, {"date": "2025-09-19", "close": 6.36, "volume": 1090683.0}, {"date": "2025-09-22", "close": 6.55, "volume": 760846.0}, {"date": "2025-09-23", "close": 6.32, "volume": 943698.0}, {"date": "2025-09-24", "close": 6.4, "volume": 673879.0}, {"date": "2025-09-25", "close": 6.22, "volume": 1042007.0}, {"date": "2025-09-26", "close": 6.43, "volume": 1056151.0}, {"date": "2025-09-29", "close": 6.44, "volume": 638090.0}, {"date": "2025-09-30", "close": 6.79, "volume": 2480979.0}, {"date": "2025-10-01", "close": 6.75, "volume": 1620359.0}, {"date": "2025-10-02", "close": 6.92, "volume": 931092.0}, {"date": "2025-10-03", "close": 6.97, "volume": 1447721.0}, {"date": "2025-10-06", "close": 6.94, "volume": 887363.0}, {"date": "2025-10-07", "close": 6.63, "volume": 1095527.0}, {"date": "2025-10-08", "close": 6.64, "volume": 714014.0}, {"date": "2025-10-09", "close": 6.535, "volume": 635547.0}, {"date": "2025-10-10", "close": 6.17, "volume": 1271199.0}, {"date": "2025-10-13", "close": 6.15, "volume": 948394.0}, {"date": "2025-10-14", "close": 6.35, "volume": 795275.0}, {"date": "2025-10-15", "close": 6.43, "volume": 1035408.0}, {"date": "2025-10-16", "close": 6.43, "volume": 1078846.0}, {"date": "2025-10-17", "close": 6.08, "volume": 950310.0}, {"date": "2025-10-20", "close": 6.22, "volume": 642557.0}, {"date": "2025-10-21", "close": 6.17, "volume": 492343.0}, {"date": "2025-10-22", "close": 6.15, "volume": 913670.0}, {"date": "2025-10-23", "close": 6.23, "volume": 506149.0}, {"date": "2025-10-24", "close": 6.3, "volume": 507414.0}, {"date": "2025-10-27", "close": 6.14, "volume": 582049.0}, {"date": "2025-10-28", "close": 6.15, "volume": 427061.0}, {"date": "2025-10-29", "close": 6.12, "volume": 835553.0}, {"date": "2025-10-30", "close": 5.8, "volume": 769219.0}, {"date": "2025-10-31", "close": 5.91, "volume": 612379.0}, {"date": "2025-11-03", "close": 5.74, "volume": 740820.0}, {"date": "2025-11-04", "close": 5.42, "volume": 1022708.0}, {"date": "2025-11-05", "close": 5.63, "volume": 799147.0}, {"date": "2025-11-06", "close": 5.26, "volume": 1204036.0}, {"date": "2025-11-07", "close": 5.24, "volume": 1660602.0}, {"date": "2025-11-10", "close": 5.13, "volume": 848598.0}, {"date": "2025-11-11", "close": 5.06, "volume": 775792.0}, {"date": "2025-11-12", "close": 5.07, "volume": 1053468.0}, {"date": "2025-11-13", "close": 4.62, "volume": 2209824.0}, {"date": "2025-11-14", "close": 4.63, "volume": 1104784.0}, {"date": "2025-11-17", "close": 4.73, "volume": 3395414.0}, {"date": "2025-11-18", "close": 4.09, "volume": 8120124.0}, {"date": "2025-11-19", "close": 3.99, "volume": 1977275.0}, {"date": "2025-11-20", "close": 3.71, "volume": 2221569.0}, {"date": "2025-11-21", "close": 3.85, "volume": 1133080.0}, {"date": "2025-11-24", "close": 3.97, "volume": 1115114.0}, {"date": "2025-11-25", "close": 3.93, "volume": 1225370.0}, {"date": "2025-11-26", "close": 3.84, "volume": 1063352.0}, {"date": "2025-11-28", "close": 3.83, "volume": 626421.0}, {"date": "2025-12-01", "close": 3.57, "volume": 1383213.0}, {"date": "2025-12-02", "close": 3.56, "volume": 1166128.0}, {"date": "2025-12-03", "close": 3.72, "volume": 1537331.0}, {"date": "2025-12-04", "close": 3.73, "volume": 1241870.0}, {"date": "2025-12-05", "close": 3.5, "volume": 1252432.0}, {"date": "2025-12-08", "close": 3.64, "volume": 977561.0}, {"date": "2025-12-09", "close": 3.63, "volume": 772090.0}, {"date": "2025-12-10", "close": 3.61, "volume": 724359.0}, {"date": "2025-12-11", "close": 3.46, "volume": 1216353.0}, {"date": "2025-12-12", "close": 3.4, "volume": 1309637.0}, {"date": "2025-12-15", "close": 3.27, "volume": 961611.0}, {"date": "2025-12-16", "close": 3.42, "volume": 1339099.0}, {"date": "2025-12-17", "close": 3.24, "volume": 1369040.0}, {"date": "2025-12-18", "close": 3.24, "volume": 673539.0}, {"date": "2025-12-19", "close": 3.23, "volume": 1334181.0}, {"date": "2025-12-22", "close": 3.2, "volume": 1181336.0}, {"date": "2025-12-23", "close": 3.46, "volume": 1499958.0}, {"date": "2025-12-24", "close": 4.0, "volume": 3000879.0}, {"date": "2025-12-26", "close": 3.5, "volume": 1875511.0}, {"date": "2025-12-29", "close": 3.44, "volume": 946992.0}, {"date": "2025-12-30", "close": 3.49, "volume": 929842.0}, {"date": "2025-12-31", "close": 3.41, "volume": 870135.0}, {"date": "2026-01-02", "close": 3.49, "volume": 882400.0}, {"date": "2026-01-05", "close": 3.91, "volume": 2605713.0}, {"date": "2026-01-06", "close": 4.22, "volume": 2226700.0}, {"date": "2026-01-07", "close": 3.93, "volume": 1365341.0}, {"date": "2026-01-08", "close": 4.0, "volume": 743442.0}, {"date": "2026-01-09", "close": 3.86, "volume": 1137387.0}, {"date": "2026-01-12", "close": 4.19, "volume": 1269649.0}, {"date": "2026-01-13", "close": 3.98, "volume": 1039393.0}, {"date": "2026-01-14", "close": 3.85, "volume": 1176364.0}, {"date": "2026-01-15", "close": 3.77, "volume": 705768.0}, {"date": "2026-01-16", "close": 3.77, "volume": 879710.0}, {"date": "2026-01-20", "close": 3.56, "volume": 765889.0}, {"date": "2026-01-21", "close": 3.54, "volume": 1060854.0}, {"date": "2026-01-22", "close": 3.62, "volume": 963191.0}, {"date": "2026-01-23", "close": 3.58, "volume": 805523.0}, {"date": "2026-01-26", "close": 3.52, "volume": 781923.0}, {"date": "2026-01-27", "close": 3.5, "volume": 660080.0}, {"date": "2026-01-28", "close": 3.4, "volume": 737632.0}, {"date": "2026-01-29", "close": 3.37, "volume": 703723.0}, {"date": "2026-01-30", "close": 3.24, "volume": 687064.0}, {"date": "2026-02-02", "close": 3.28, "volume": 681616.0}, {"date": "2026-02-03", "close": 3.18, "volume": 802635.0}, {"date": "2026-02-04", "close": 3.07, "volume": 884510.0}, {"date": "2026-02-05", "close": 2.77, "volume": 1418981.0}, {"date": "2026-02-06", "close": 3.14, "volume": 1136874.0}, {"date": "2026-02-09", "close": 3.2, "volume": 1921417.0}, {"date": "2026-02-10", "close": 3.05, "volume": 595584.0}, {"date": "2026-02-11", "close": 2.91, "volume": 597820.0}, {"date": "2026-02-12", "close": 2.8, "volume": 858993.0}, {"date": "2026-02-13", "close": 2.78, "volume": 641348.0}, {"date": "2026-02-17", "close": 2.85, "volume": 1614051.0}, {"date": "2026-02-18", "close": 2.95, "volume": 715363.0}, {"date": "2026-02-19", "close": 2.9, "volume": 585917.0}, {"date": "2026-02-20", "close": 2.82, "volume": 704732.0}, {"date": "2026-02-23", "close": 2.64, "volume": 792914.0}, {"date": "2026-02-24", "close": 2.67, "volume": 991748.0}, {"date": "2026-02-25", "close": 2.76, "volume": 809880.0}, {"date": "2026-02-26", "close": 2.78, "volume": 663034.0}, {"date": "2026-02-27", "close": 2.67, "volume": 656199.0}, {"date": "2026-03-02", "close": 2.91, "volume": 770251.0}, {"date": "2026-03-03", "close": 2.91, "volume": 869988.0}, {"date": "2026-03-04", "close": 3.12, "volume": 790644.0}, {"date": "2026-03-05", "close": 3.0, "volume": 792867.0}, {"date": "2026-03-06", "close": 3.0, "volume": 955393.0}, {"date": "2026-03-09", "close": 3.12, "volume": 2397633.0}, {"date": "2026-03-10", "close": 3.91, "volume": 6118877.0}, {"date": "2026-03-11", "close": 4.06, "volume": 2958018.0}, {"date": "2026-03-12", "close": 3.935, "volume": 1953375.0}, {"date": "2026-03-13", "close": 3.98, "volume": 1118291.0}, {"date": "2026-03-16", "close": 4.4, "volume": 2945714.0}, {"date": "2026-03-17", "close": 4.44, "volume": 1581673.0}, {"date": "2026-03-18", "close": 4.11, "volume": 1383916.0}, {"date": "2026-03-19", "close": 4.09, "volume": 1058543.0}, {"date": "2026-03-20", "close": 3.9, "volume": 1331741.0}, {"date": "2026-03-23", "close": 3.98, "volume": 826219.0}, {"date": "2026-03-24", "close": 3.88, "volume": 903966.0}, {"date": "2026-03-25", "close": 3.9, "volume": 594506.0}, {"date": "2026-03-26", "close": 3.94, "volume": 995181.0}, {"date": "2026-03-27", "close": 3.72, "volume": 665118.0}, {"date": "2026-03-30", "close": 3.6, "volume": 944948.0}, {"date": "2026-03-31", "close": 3.61, "volume": 801859.0}, {"date": "2026-04-01", "close": 3.58, "volume": 1007455.0}, {"date": "2026-04-02", "close": 3.51, "volume": 713062.0}, {"date": "2026-04-06", "close": 3.58, "volume": 645389.0}, {"date": "2026-04-07", "close": 3.43, "volume": 762051.0}, {"date": "2026-04-08", "close": 3.47, "volume": 864629.0}, {"date": "2026-04-09", "close": 3.4, "volume": 808651.0}, {"date": "2026-04-10", "close": 3.47, "volume": 1216354.0}, {"date": "2026-04-13", "close": 3.91, "volume": 1409647.0}, {"date": "2026-04-14", "close": 3.77, "volume": 1126153.0}, {"date": "2026-04-15", "close": 3.83, "volume": 1741020.0}, {"date": "2026-04-16", "close": 3.94, "volume": 999163.0}, {"date": "2026-04-17", "close": 4.09, "volume": 1052339.0}, {"date": "2026-04-20", "close": 5.06, "volume": 3826498.0}, {"date": "2026-04-21", "close": 4.53, "volume": 2067653.0}, {"date": "2026-04-22", "close": 4.62, "volume": 1035662.0}, {"date": "2026-04-23", "close": 4.54, "volume": 1727558.0}, {"date": "2026-04-24", "close": 4.64, "volume": 1187626.0}, {"date": "2026-04-27", "close": 4.57, "volume": 964587.0}, {"date": "2026-04-28", "close": 4.55, "volume": 635969.0}, {"date": "2026-04-29", "close": 4.43, "volume": 566490.0}, {"date": "2026-04-30", "close": 4.68, "volume": 918998.0}, {"date": "2026-05-01", "close": 5.0, "volume": 1152084.0}, {"date": "2026-05-04", "close": 5.09, "volume": 939555.0}, {"date": "2026-05-05", "close": 5.13, "volume": 936609.0}, {"date": "2026-05-06", "close": 5.27, "volume": 1480692.0}, {"date": "2026-05-07", "close": 4.49, "volume": 2309859.0}, {"date": "2026-05-08", "close": 4.78, "volume": 840915.0}, {"date": "2026-05-11", "close": 4.39, "volume": 1216344.0}, {"date": "2026-05-12", "close": 4.28, "volume": 1121053.0}, {"date": "2026-05-13", "close": 4.54, "volume": 1101407.0}, {"date": "2026-05-14", "close": 4.45, "volume": 831342.0}, {"date": "2026-05-15", "close": 4.33, "volume": 811638.0}, {"date": "2026-05-18", "close": 4.24, "volume": 848416.0}, {"date": "2026-05-19", "close": 4.3, "volume": 651428.0}, {"date": "2026-05-20", "close": 4.26, "volume": 829345.0}, {"date": "2026-05-21", "close": 4.07, "volume": 901313.0}, {"date": "2026-05-22", "close": 4.19, "volume": 723313.0}, {"date": "2026-05-26", "close": 4.24, "volume": 603942.0}, {"date": "2026-05-27", "close": 4.57, "volume": 889418.0}, {"date": "2026-05-28", "close": 4.59, "volume": 1022040.0}, {"date": "2026-05-29", "close": 4.28, "volume": 988027.0}, {"date": "2026-06-01", "close": 4.63, "volume": 1035387.0}, {"date": "2026-06-02", "close": 4.69, "volume": 667811.0}, {"date": "2026-06-03", "close": 4.56, "volume": 723031.0}, {"date": "2026-06-04", "close": 4.87, "volume": 968472.0}, {"date": "2026-06-05", "close": 4.89, "volume": 1247164.0}, {"date": "2026-06-08", "close": 5.02, "volume": 780432.0}, {"date": "2026-06-09", "close": 4.82, "volume": 994208.0}, {"date": "2026-06-10", "close": 4.97, "volume": 876194.0}, {"date": "2026-06-11", "close": 4.9, "volume": 820051.0}, {"date": "2026-06-12", "close": 4.7, "volume": 773658.0}, {"date": "2026-06-15", "close": 4.91, "volume": 1018513.0}, {"date": "2026-06-16", "close": 4.82, "volume": 798910.0}, {"date": "2026-06-17", "close": 4.91, "volume": 933892.0}, {"date": "2026-06-18", "close": 4.75, "volume": 1456769.0}, {"date": "2026-06-22", "close": 4.31, "volume": 1121287.0}, {"date": "2026-06-23", "close": 4.55, "volume": 845191.0}, {"date": "2026-06-24", "close": 4.5, "volume": 1007465.0}, {"date": "2026-06-25", "close": 4.2, "volume": 851975.0}, {"date": "2026-06-26", "close": 4.13, "volume": 1560447.0}, {"date": "2026-06-29", "close": 4.2, "volume": 1412801.0}, {"date": "2026-06-30", "close": 4.13, "volume": 1403112.0}, {"date": "2026-07-01", "close": 4.54, "volume": 1903807.0}, {"date": "2026-07-02", "close": 4.87, "volume": 1656741.0}, {"date": "2026-07-06", "close": 4.91, "volume": 870861.0}, {"date": "2026-07-07", "close": 4.88, "volume": 899088.0}, {"date": "2026-07-08", "close": 4.69, "volume": 655120.0}, {"date": "2026-07-09", "close": 4.73, "volume": 461101.0}, {"date": "2026-07-10", "close": 4.64, "volume": 510043.0}, {"date": "2026-07-13", "close": 4.76, "volume": 527596.0}, {"date": "2026-07-14", "close": 4.51, "volume": 550376.0}, {"date": "2026-07-15", "close": 4.53, "volume": 354584.0}, {"date": "2026-07-16", "close": 4.5, "volume": 558166.0}, {"date": "2026-07-17", "close": 4.15, "volume": 621789.0}, {"date": "2026-07-20", "close": 4.32, "volume": 1002847.0}, {"date": "2026-07-21", "close": 4.09, "volume": 637630.0}, {"date": "2026-07-22", "close": 3.88, "volume": 757506.0}, {"date": "2026-07-23", "close": 3.87, "volume": 1243976.0}, {"date": "2026-07-24", "close": 3.71, "volume": 759466.0}, {"date": "2026-07-27", "close": 3.87, "volume": 1034701.0}, {"date": "2026-07-28", "close": 3.84, "volume": 939226.0}, {"date": "2026-07-29", "close": 3.64, "volume": 695392.0}, {"date": "2026-07-30", "close": 3.64, "volume": 662457.0}, {"date": "2026-07-31", "close": 3.5, "volume": 573084.0}, {"date": "2026-08-03", "close": 3.73, "volume": 599755.0}, {"date": "2026-08-04", "close": 3.9, "volume": 641754.0}, {"date": "2026-08-05", "close": 3.68, "volume": 1832630.0}, {"date": "2026-08-06", "close": 3.4, "volume": 4975533.0}, {"date": "2026-08-07", "close": 3.56, "volume": 1265525.0}, {"date": "2026-08-10", "close": 3.62, "volume": 2230335.0}, {"date": "2026-08-11", "close": 3.38, "volume": 1070356.0}, {"date": "2026-08-12", "close": 3.29, "volume": 893171.0}, {"date": "2026-08-13", "close": 3.46, "volume": 748389.0}, {"date": "2026-08-14", "close": 3.45, "volume": 680131.0}, {"date": "2026-08-17", "close": 3.32, "volume": 513829.0}, {"date": "2026-08-18", "close": 3.27, "volume": 658132.0}, {"date": "2026-08-19", "close": 3.4, "volume": 544455.0}, {"date": "2026-08-20", "close": 3.28, "volume": 390798.0}, {"date": "2026-08-21", "close": 3.31, "volume": 406475.0}, {"date": "2026-08-24", "close": 3.14, "volume": 411492.0}, {"date": "2026-08-25", "close": 3.25, "volume": 524415.0}, {"date": "2026-08-26", "close": 3.24, "volume": 476320.0}, {"date": "2026-08-27", "close": 3.26, "volume": 385482.0}, {"date": "2026-08-28", "close": 3.14, "volume": 466443.0}, {"date": "2026-08-31", "close": 3.09, "volume": 697280.0}, {"date": "2026-09-01", "close": 3.1, "volume": 748952.0}, {"date": "2026-09-02", "close": 3.07, "volume": 731008.0}, {"date": "2026-09-03", "close": 3.05, "volume": 578796.0}, {"date": "2026-09-04", "close": 3.08, "volume": 605071.0}, {"date": "2026-09-08", "close": 3.09, "volume": 940906.0}, {"date": "2026-09-09", "close": 2.955, "volume": 1104998.0}, {"date": "2026-09-10", "close": 3.03, "volume": 1025247.0}, {"date": "2026-09-11", "close": 3.05, "volume": 1299290.0}, {"date": "2026-09-14", "close": 3.44, "volume": 1890943.0}, {"date": "2026-09-15", "close": 3.4, "volume": 1011887.0}, {"date": "2026-09-16", "close": 3.21, "volume": 568955.0}, {"date": "2026-09-17", "close": 3.2, "volume": 673877.0}, {"date": "2026-09-18", "close": 3.22, "volume": 1184638.0}], "refreshing": true}