{"ticker": "LRMR", "overview": {"cik": "1374690", "ticker": "LRMR", "name": "Larimar Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331529", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331516", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298523", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286780", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193805-26-000669", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232933", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232705", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232667", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232657", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232644", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230852", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224087", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222746", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-053218", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-163954", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163942", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001193125-26-151258", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-19", "title": "Employee share plan", "accession": "0001193125-26-116159", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001193125-26-115878", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-115119", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001193125-26-098493", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193805-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085515", "price_sensitive": false}]}, "description": "Larimar Therapeutics, Inc. trades as LRMR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 92 insider filings for the company, from June 2021 to July 2026. Across those, 8 insiders disclosed 19 open-market purchases totalling $136.50M. The most recent filing on record is dated 6 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 136501120.0, "sell_n": 0, "sell_sum": 0, "net": 136501120.0, "insiders": 8, "first_date": "2021-06-30", "last_date": "2026-07-06"}, "metrics": {"ticker": "LRMR", "has_prices": true, "as_of": "2026-08-07", "last": 4.16, "prev_close": 4.2, "change": -0.040000000000000036, "change_pct": -0.009523809523809532, "session_volume": 631188.0, "vwap_5": 4.106877829003695, "vwap_20": 3.863001543297597, "vwap_60": 3.5748163655968215, "vwap_250": 4.221479668393242, "high_52w": 5.95, "low_52w": 2.81, "avg_volume_20": 1315041.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-298523", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166890.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LRMR with $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526298523/0001193125-26-298523-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193125-26-232644", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526232644/0001193125-26-232644-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001193125-26-232657", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Frank E. Thomas", "who_key": "THOMAS FRANK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526232657/0001193125-26-232657-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001193125-26-232667", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Joseph Truitt", "who_key": "Truitt Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526232667/0001193125-26-232667-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001193125-26-232705", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jeffrey W. Sherman", "who_key": "SHERMAN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526232705/0001193125-26-232705-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001193125-26-232933", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jonathan S. Leff", "who_key": "LEFF JONATHAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526232933/0001193125-26-232933-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "0001193805-26-000669", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380526000669/0001193805-26-000669-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}, {"id": "13DG-0001140361-26-021322", "src": "13DG", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Blue Owl Capital Holdings LP moves to a 9.99% passive stake in LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-021322-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001104659-26-053218", "src": "13DG", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Larimar Therapeutics, Inc.", "who_key": "Larimar Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Larimar Therapeutics, Inc. adjusts its stake in LRMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/0001104659-26-053218-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001193125-26-085510", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jeffrey W. Sherman", "who_key": "SHERMAN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LRMR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085510/0001193125-26-085510-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-085514", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Frank E. Thomas", "who_key": "THOMAS FRANK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LRMR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085514/0001193125-26-085514-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-085515", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085515/0001193125-26-085515-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193805-26-000205", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000000.0, "score": 74.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LRMR lands a $25M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380526000205/0001193805-26-000205-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-024824", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Michael Celano", "who_key": "Celano Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526024824/0001193125-26-024824-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404084}, {"id": "0001193125-26-024826", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Carole Ben-Maimon", "who_key": "BEN-MAIMON CAROLE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526024826/0001193125-26-024826-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404084}, {"id": "0001193125-26-024832", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Russell Clayton", "who_key": "Clayton Russell", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526024832/0001193125-26-024832-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404084}, {"id": "0001193125-26-024833", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Gopi Shankar", "who_key": "Shankar Gopi", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526024833/0001193125-26-024833-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404084}, {"id": "0001193805-25-001155", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000000.0, "score": 77.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LRMR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380525001155/0001193805-25-001155-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "0001062993-25-009376", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jonathan S. Leff", "who_key": "LEFF JONATHAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325009376/0001062993-25-009376-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "0001062993-25-009377", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Frank E. Thomas", "who_key": "THOMAS FRANK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325009377/0001062993-25-009377-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "0001062993-25-009378", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325009378/0001062993-25-009378-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "0001062993-25-009379", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Joseph Truitt", "who_key": "Truitt Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325009379/0001062993-25-009379-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "0001062993-25-009380", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jeffrey W. Sherman", "who_key": "SHERMAN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325009380/0001062993-25-009380-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "0001193805-25-000672", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380525000672/0001193805-25-000672-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "0001062993-25-001077", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Michael Celano", "who_key": "Celano Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325001077/0001062993-25-001077-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935444}, {"id": "0001062993-25-001078", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Carole Ben-Maimon", "who_key": "BEN-MAIMON CAROLE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325001078/0001062993-25-001078-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935444}, {"id": "0001062993-25-001079", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Russell Clayton", "who_key": "Clayton Russell", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325001079/0001062993-25-001079-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935444}, {"id": "0001062993-25-001080", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Gopi Shankar", "who_key": "Shankar Gopi", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299325001080/0001062993-25-001080-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935444}, {"id": "0001062993-24-011569", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Joseph Truitt", "who_key": "Truitt Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299324011569/0001062993-24-011569-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278164}, {"id": "0001062993-24-011570", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jeffrey W. Sherman", "who_key": "SHERMAN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LRMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299324011570/0001062993-24-011570-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278164}], "recent_buys": [{"id": "0001193125-26-298523", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 166890.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LRMR with $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526298523/0001193125-26-298523-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001193805-26-000205", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000000.0, "score": 74.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LRMR lands a $25M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380526000205/0001193805-26-000205-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-085515", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085515/0001193125-26-085515-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-085514", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Frank E. Thomas", "who_key": "THOMAS FRANK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LRMR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085514/0001193125-26-085514-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193125-26-085510", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Jeffrey W. Sherman", "who_key": "SHERMAN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LRMR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085510/0001193125-26-085510-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001193805-25-001155", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000000.0, "score": 77.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LRMR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380525001155/0001193805-25-001155-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "0001062993-24-011568", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499997.92, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299324011568/0001062993-24-011568-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426484}, {"id": "0001193805-24-000245", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37499992.58, "score": 77.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380524000245/0001193805-24-000245-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426484}, {"id": "0001062993-24-003312", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Frank E. Thomas", "who_key": "THOMAS FRANK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22000.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LRMR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299324003312/0001062993-24-003312-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429364}, {"id": "0001062993-23-022200", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Gopi Shankar", "who_key": "Shankar Gopi", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18661.5, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323022200/0001062993-23-022200-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528724}, {"id": "0001062993-23-011547", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Michael Celano", "who_key": "Celano Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18631.5, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011547/0001062993-23-011547-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822484}, {"id": "0001062993-23-011546", "src": "INSIDERS", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Carole Ben-Maimon", "who_key": "BEN-MAIMON CAROLE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18525.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011546/0001062993-23-011546-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822484}], "institutional": [{"id": "13DG-0001140361-26-021322", "src": "13DG", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Blue Owl Capital Holdings LP", "who_key": "Blue Owl Capital Holdings LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Blue Owl Capital Holdings LP moves to a 9.99% passive stake in LRMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1858703/0001140361-26-021322-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001104659-26-053218", "src": "13DG", "ticker": "LRMR", "cik": "1374690", "company": "Larimar Therapeutics, Inc.", "company_raw": "Larimar Therapeutics, Inc.", "who": "Larimar Therapeutics, Inc.", "who_key": "Larimar Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Larimar Therapeutics, Inc. adjusts its stake in LRMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/0001104659-26-053218-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}], "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": "Larimar Therapeutics, Inc. - Common Stock", "new_value": "Larimar Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001374690", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001374690", "applied": 1, "detected_at": "2026-10-25T18:40:40.796311"}]}, "key_people": [{"who": "James E. Flynn", "who_key": "Flynn James E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 133499945.28, "sold": 0, "net": 133499945.28, "trades": 5, "top_score": 84.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25000000.0, "date": "2026-02-27", "score": 74.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380526000205/0001193805-26-000205-index.htm"}, {"action": "BUY", "amount": 30000000.0, "date": "2025-07-31", "score": 77.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380525001155/0001193805-25-001155-index.htm"}, {"action": "BUY", "amount": 37499992.58, "date": "2024-02-16", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380524000245/0001193805-24-000245-index.htm"}, {"action": "BUY", "amount": 34999990.199999996, "date": "2022-09-16", "score": 84.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380522001296/0001193805-22-001296-index.htm"}, {"action": "BUY", "amount": 5999962.5, "date": "2021-06-30", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380521000974/0001193805-21-000974-index.htm"}], "latest": {"action": "BUY", "amount": 25000000.0, "date": "2026-02-27", "score": 74.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119380526000205/0001193805-26-000205-index.htm"}}, {"who": "Thomas Edward Hamilton", "who_key": "Hamilton Thomas Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2663099.42, "sold": 0, "net": 2663099.42, "trades": 5, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 166890.0, "date": "2026-07-06", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526298523/0001193125-26-298523-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2026-02-27", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085515/0001193125-26-085515-index.htm"}, {"action": "BUY", "amount": 499997.92, "date": "2024-02-16", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299324011568/0001062993-24-011568-index.htm"}, {"action": "BUY", "amount": 999999.0, "date": "2022-09-16", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299322019753/0001062993-22-019753-index.htm"}, {"action": "BUY", "amount": 496212.5, "date": "2021-06-30", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119248221000601/0001192482-21-000601-index.htm"}], "latest": {"action": "BUY", "amount": 166890.0, "date": "2026-07-06", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526298523/0001193125-26-298523-index.htm"}}, {"who": "Michael Celano", "who_key": "Celano Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 118631.4, "sold": 0, "net": 118631.4, "trades": 2, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 18631.5, "date": "2023-05-17", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011547/0001062993-23-011547-index.htm"}, {"action": "BUY", "amount": 99999.9, "date": "2022-09-16", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299322019646/0001062993-22-019646-index.htm"}], "latest": {"action": "BUY", "amount": 18631.5, "date": "2023-05-17", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011547/0001062993-23-011547-index.htm"}}, {"who": "Carole Ben-Maimon", "who_key": "BEN-MAIMON CAROLE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 118524.9, "sold": 0, "net": 118524.9, "trades": 2, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 18525.0, "date": "2023-05-17", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011546/0001062993-23-011546-index.htm"}, {"action": "BUY", "amount": 99999.9, "date": "2022-09-16", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299322019645/0001062993-22-019645-index.htm"}], "latest": {"action": "BUY", "amount": 18525.0, "date": "2023-05-17", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011546/0001062993-23-011546-index.htm"}}, {"who": "Frank E. Thomas", "who_key": "THOMAS FRANK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47000.0, "sold": 0, "net": 47000.0, "trades": 2, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-02-27", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085514/0001193125-26-085514-index.htm"}, {"action": "BUY", "amount": 22000.0, "date": "2024-02-14", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299324003312/0001062993-24-003312-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-02-27", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085514/0001193125-26-085514-index.htm"}}, {"who": "Jeffrey W. Sherman", "who_key": "SHERMAN JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-02-27", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085510/0001193125-26-085510-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-02-27", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000119312526085510/0001193125-26-085510-index.htm"}}, {"who": "Gopi Shankar", "who_key": "Shankar Gopi", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18661.5, "sold": 0, "net": 18661.5, "trades": 1, "top_score": 34.3, "lean": "buying", "history": [{"action": "BUY", "amount": 18661.5, "date": "2023-12-07", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323022200/0001062993-23-022200-index.htm"}], "latest": {"action": "BUY", "amount": 18661.5, "date": "2023-12-07", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323022200/0001062993-23-022200-index.htm"}}, {"who": "Joseph Truitt", "who_key": "Truitt Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10257.5, "sold": 0, "net": 10257.5, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10257.5, "date": "2023-05-17", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011545/0001062993-23-011545-index.htm"}], "latest": {"action": "BUY", "amount": 10257.5, "date": "2023-05-17", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1374690/000106299323011545/0001062993-23-011545-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331529", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331516", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001193125-26-298523", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286780", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193805-26-000669", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232933", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232705", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232667", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232657", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232644", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230852", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224087", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-222746", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-053218", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-163954", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163942", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-10", "title": "Form PRE 14A", "accession": "0001193125-26-151258", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-19", "title": "Employee share plan", "accession": "0001193125-26-116159", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001193125-26-115878", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-115119", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001193125-26-098493", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193805-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085515", "price_sensitive": false}], "performance": {"ticker": "LRMR", "has_prices": true, "summary": {"n": 19, "avg": -0.09623554819053269, "win_rate": 0.5263157894736842, "best": 0.3, "worst": -0.6744913928012519, "as_of": "2026-08-07"}, "buys": [{"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166890.0, "date": "2026-07-06", "score": 42.8, "ref_price": 3.29, "return": 0.26443768996960487}, {"who": "Flynn James E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 25000000.0, "date": "2026-02-27", "score": 74.9, "ref_price": 5.31, "return": -0.21657250470809786}, {"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2026-02-27", "score": 50.1, "ref_price": 5.31, "return": -0.21657250470809786}, {"who": "THOMAS FRANK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-02-27", "score": 47.0, "ref_price": 5.31, "return": -0.21657250470809786}, {"who": "SHERMAN JEFFREY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-02-27", "score": 32.0, "ref_price": 5.31, "return": -0.21657250470809786}, {"who": "Flynn James E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30000000.0, "date": "2025-07-31", "score": 77.0, "ref_price": 3.46, "return": 0.20231213872832376}, {"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499997.92, "date": "2024-02-16", "score": 49.1, "ref_price": 12.78, "return": -0.6744913928012519}, {"who": "Flynn James E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37499992.58, "date": "2024-02-16", "score": 77.6, "ref_price": 12.78, "return": -0.6744913928012519}, {"who": "THOMAS FRANK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2024-02-14", "score": 31.3, "ref_price": 11.96, "return": -0.6521739130434783}, {"who": "Shankar Gopi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 18661.5, "date": "2023-12-07", "score": 34.3, "ref_price": 3.64, "return": 0.14285714285714285}, {"who": "Celano Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 18631.5, "date": "2023-05-17", "score": 38.7, "ref_price": 3.69, "return": 0.12737127371273718}, {"who": "BEN-MAIMON CAROLE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18525.0, "date": "2023-05-17", "score": 40.8, "ref_price": 3.69, "return": 0.12737127371273718}, {"who": "Truitt Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10257.5, "date": "2023-05-17", "score": 27.6, "ref_price": 3.69, "return": 0.12737127371273718}, {"who": "Flynn James E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 34999990.199999996, "date": "2022-09-16", "score": 84.5, "ref_price": 3.2, "return": 0.3}, {"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999999.0, "date": "2022-09-16", "score": 66.0, "ref_price": 3.2, "return": 0.3}, {"who": "Celano Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99999.9, "date": "2022-09-16", "score": 46.6, "ref_price": 3.2, "return": 0.3}, {"who": "BEN-MAIMON CAROLE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99999.9, "date": "2022-09-16", "score": 64.1, "ref_price": 3.2, "return": 0.3}, {"who": "Flynn James E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5999962.5, "date": "2021-06-30", "score": 62.3, "ref_price": 9.82, "return": -0.5763747454175153}, {"who": "Hamilton Thomas Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 496212.5, "date": "2021-06-30", "score": 53.7, "ref_price": 9.82, "return": -0.5763747454175153}]}, "price_series": [{"date": "2016-08-01", "close": 38.0415, "volume": 63992.0}, {"date": "2016-08-02", "close": 36.8415, "volume": 32562.0}, {"date": "2016-08-03", "close": 36.7215, "volume": 23216.0}, {"date": "2016-08-04", "close": 36.6015, "volume": 29501.0}, {"date": "2016-08-05", "close": 38.6415, "volume": 59003.0}, {"date": "2016-08-08", "close": 38.5215, "volume": 48838.0}, {"date": "2016-08-09", "close": 39.2416, "volume": 31514.0}, {"date": "2016-08-10", "close": 38.7616, "volume": 26990.0}, {"date": "2016-08-11", "close": 38.8816, "volume": 31652.0}, {"date": "2016-08-12", "close": 38.7616, "volume": 17921.0}, {"date": "2016-08-15", "close": 39.9616, "volume": 31042.0}, {"date": "2016-08-16", "close": 39.1216, "volume": 14746.0}, {"date": "2016-08-17", "close": 38.6415, "volume": 19146.0}, {"date": "2016-08-18", "close": 38.4015, "volume": 32148.0}, {"date": "2016-08-19", "close": 37.0815, "volume": 23551.0}, {"date": "2016-08-22", "close": 37.5615, "volume": 18704.0}, {"date": "2016-08-23", "close": 37.3215, "volume": 16776.0}, {"date": "2016-08-24", "close": 36.8415, "volume": 21853.0}, {"date": "2016-08-25", "close": 36.2414, "volume": 27158.0}, {"date": "2016-08-26", "close": 36.6015, "volume": 23254.0}, {"date": "2016-08-29", "close": 36.0014, "volume": 29268.0}, {"date": "2016-08-30", "close": 36.6015, "volume": 20285.0}, {"date": "2016-08-31", "close": 35.8814, "volume": 19129.0}, {"date": "2016-09-01", "close": 36.4815, "volume": 35590.0}, {"date": "2016-09-02", "close": 35.4014, "volume": 41729.0}, {"date": "2016-09-06", "close": 35.7614, "volume": 47467.0}, {"date": "2016-09-07", "close": 36.6015, "volume": 41076.0}, {"date": "2016-09-08", "close": 37.6815, "volume": 21202.0}, {"date": "2016-09-09", "close": 36.0014, "volume": 23994.0}, {"date": "2016-09-12", "close": 37.3215, "volume": 20717.0}, {"date": "2016-09-13", "close": 37.0815, "volume": 14391.0}, {"date": "2016-09-14", "close": 37.6815, "volume": 20148.0}, {"date": "2016-09-15", "close": 37.9215, "volume": 13258.0}, {"date": "2016-09-16", "close": 37.6815, "volume": 17306.0}, {"date": "2016-09-19", "close": 37.6815, "volume": 8394.0}, {"date": "2016-09-20", "close": 40.0816, "volume": 67065.0}, {"date": "2016-09-21", "close": 39.1216, "volume": 123715.0}, {"date": "2016-09-22", "close": 40.5616, "volume": 27918.0}, {"date": "2016-09-23", "close": 40.3216, "volume": 17306.0}, {"date": "2016-09-26", "close": 38.4015, "volume": 11959.0}, {"date": "2016-09-27", "close": 39.1216, "volume": 11745.0}, {"date": "2016-09-28", "close": 39.9616, "volume": 13805.0}, {"date": "2016-09-29", "close": 38.4015, "volume": 7554.0}, {"date": "2016-09-30", "close": 39.7216, "volume": 12903.0}, {"date": "2016-10-03", "close": 41.8817, "volume": 30153.0}, {"date": "2016-10-04", "close": 40.3216, "volume": 15677.0}, {"date": "2016-10-05", "close": 42.1217, "volume": 53942.0}, {"date": "2016-10-06", "close": 41.5217, "volume": 18495.0}, {"date": "2016-10-07", "close": 41.6417, "volume": 26753.0}, {"date": "2016-10-10", "close": 44.8818, "volume": 41038.0}, {"date": "2016-10-11", "close": 43.2017, "volume": 29708.0}, {"date": "2016-10-12", "close": 42.4817, "volume": 22972.0}, {"date": "2016-10-13", "close": 42.6017, "volume": 13943.0}, {"date": "2016-10-14", "close": 42.0017, "volume": 45883.0}, {"date": "2016-10-17", "close": 40.5616, "volume": 28972.0}, {"date": "2016-10-18", "close": 41.4017, "volume": 8328.0}, {"date": "2016-10-19", "close": 41.1616, "volume": 8625.0}, {"date": "2016-10-20", "close": 42.2417, "volume": 12167.0}, {"date": "2016-10-21", "close": 41.7617, "volume": 7493.0}, {"date": "2016-10-24", "close": 41.7617, "volume": 8682.0}, {"date": "2016-10-25", "close": 41.0416, "volume": 5877.0}, {"date": "2016-10-26", "close": 40.4416, "volume": 6182.0}, {"date": "2016-10-27", "close": 37.6815, "volume": 14654.0}, {"date": "2016-10-28", "close": 36.7215, "volume": 14291.0}, {"date": "2016-10-31", "close": 36.1214, "volume": 16793.0}, {"date": "2016-11-01", "close": 36.9615, "volume": 10287.0}, {"date": "2016-11-02", "close": 36.3615, "volume": 10567.0}, {"date": "2016-11-03", "close": 35.7614, "volume": 19734.0}, {"date": "2016-11-04", "close": 35.1614, "volume": 21796.0}, {"date": "2016-11-07", "close": 37.2015, "volume": 11507.0}, {"date": "2016-11-08", "close": 38.0415, "volume": 11054.0}, {"date": "2016-11-09", "close": 41.1616, "volume": 22642.0}, {"date": "2016-11-10", "close": 41.4017, "volume": 19983.0}, {"date": "2016-11-11", "close": 42.0017, "volume": 25195.0}, {"date": "2016-11-14", "close": 43.4417, "volume": 22254.0}, {"date": "2016-11-15", "close": 42.4817, "volume": 13581.0}, {"date": "2016-11-16", "close": 42.1217, "volume": 10058.0}, {"date": "2016-11-17", "close": 41.7617, "volume": 9425.0}, {"date": "2016-11-18", "close": 42.9617, "volume": 22953.0}, {"date": "2016-11-21", "close": 42.1217, "volume": 14256.0}, {"date": "2016-11-22", "close": 41.4017, "volume": 7300.0}, {"date": "2016-11-23", "close": 42.3617, "volume": 13006.0}, {"date": "2016-11-25", "close": 42.4817, "volume": 3495.0}, {"date": "2016-11-28", "close": 41.2817, "volume": 27535.0}, {"date": "2016-11-29", "close": 40.6816, "volume": 9772.0}, {"date": "2016-11-30", "close": 40.5616, "volume": 11926.0}, {"date": "2016-12-01", "close": 41.0416, "volume": 12285.0}, {"date": "2016-12-02", "close": 41.5217, "volume": 5744.0}, {"date": "2016-12-05", "close": 42.7217, "volume": 44595.0}, {"date": "2016-12-06", "close": 43.3217, "volume": 9247.0}, {"date": "2016-12-07", "close": 41.7617, "volume": 30449.0}, {"date": "2016-12-08", "close": 42.0017, "volume": 13504.0}, {"date": "2016-12-09", "close": 41.2817, "volume": 12414.0}, {"date": "2016-12-12", "close": 40.3216, "volume": 14446.0}, {"date": "2016-12-13", "close": 39.1216, "volume": 16747.0}, {"date": "2016-12-14", "close": 38.0415, "volume": 28031.0}, {"date": "2016-12-15", "close": 38.2815, "volume": 18477.0}, {"date": "2016-12-16", "close": 38.1615, "volume": 99520.0}, {"date": "2016-12-19", "close": 38.2815, "volume": 21303.0}, {"date": "2016-12-20", "close": 38.2815, "volume": 17040.0}, {"date": "2016-12-21", "close": 41.2817, "volume": 37983.0}, {"date": "2016-12-22", "close": 38.7616, "volume": 19431.0}, {"date": "2016-12-23", "close": 39.8416, "volume": 18239.0}, {"date": "2016-12-27", "close": 41.5217, "volume": 9276.0}, {"date": "2016-12-28", "close": 40.4416, "volume": 13521.0}, {"date": "2016-12-29", "close": 39.7216, "volume": 9260.0}, {"date": "2016-12-30", "close": 38.1615, "volume": 29889.0}, {"date": "2017-01-03", "close": 38.8816, "volume": 7533.0}, {"date": "2017-01-04", "close": 39.9616, "volume": 10641.0}, {"date": "2017-01-05", "close": 40.2016, "volume": 8831.0}, {"date": "2017-01-06", "close": 50.162, "volume": 556207.0}, {"date": "2017-01-09", "close": 48.7219, "volume": 139411.0}, {"date": "2017-01-10", "close": 47.7619, "volume": 32892.0}, {"date": "2017-01-11", "close": 45.4818, "volume": 32194.0}, {"date": "2017-01-12", "close": 49.082, "volume": 39753.0}, {"date": "2017-01-13", "close": 50.762, "volume": 40363.0}, {"date": "2017-01-17", "close": 48.4819, "volume": 19686.0}, {"date": "2017-01-18", "close": 48.2419, "volume": 12894.0}, {"date": "2017-01-19", "close": 47.5219, "volume": 13858.0}, {"date": "2017-01-20", "close": 46.2018, "volume": 16387.0}, {"date": "2017-01-23", "close": 46.8019, "volume": 15383.0}, {"date": "2017-01-24", "close": 47.2819, "volume": 8615.0}, {"date": "2017-01-25", "close": 48.7219, "volume": 11631.0}, {"date": "2017-01-26", "close": 46.9219, "volume": 6571.0}, {"date": "2017-01-27", "close": 48.6019, "volume": 8069.0}, {"date": "2017-01-30", "close": 47.6419, "volume": 15881.0}, {"date": "2017-01-31", "close": 50.522, "volume": 16278.0}, {"date": "2017-02-01", "close": 50.042, "volume": 9454.0}, {"date": "2017-02-02", "close": 49.202, "volume": 6272.0}, {"date": "2017-02-03", "close": 50.762, "volume": 6479.0}, {"date": "2017-02-06", "close": 50.282, "volume": 12714.0}, {"date": "2017-02-07", "close": 49.202, "volume": 12146.0}, {"date": "2017-02-08", "close": 47.8819, "volume": 11816.0}, {"date": "2017-02-09", "close": 49.442, "volume": 9209.0}, {"date": "2017-02-10", "close": 50.282, "volume": 5318.0}, {"date": "2017-02-13", "close": 50.162, "volume": 10077.0}, {"date": "2017-02-14", "close": 50.882, "volume": 30863.0}, {"date": "2017-02-15", "close": 50.642, "volume": 15586.0}, {"date": "2017-02-16", "close": 50.282, "volume": 10089.0}, {"date": "2017-02-17", "close": 49.202, "volume": 12583.0}, {"date": "2017-02-21", "close": 49.442, "volume": 20486.0}, {"date": "2017-02-22", "close": 48.842, "volume": 5320.0}, {"date": "2017-02-23", "close": 48.2419, "volume": 6139.0}, {"date": "2017-02-24", "close": 47.4019, "volume": 4761.0}, {"date": "2017-02-27", "close": 48.4819, "volume": 6422.0}, {"date": "2017-02-28", "close": 47.6419, "volume": 7877.0}, {"date": "2017-03-01", "close": 48.2419, "volume": 16422.0}, {"date": "2017-03-02", "close": 48.3619, "volume": 7591.0}, {"date": "2017-03-03", "close": 49.082, "volume": 7314.0}, {"date": "2017-03-06", "close": 47.0419, "volume": 12625.0}, {"date": "2017-03-07", "close": 45.8418, "volume": 11106.0}, {"date": "2017-03-08", "close": 45.7218, "volume": 7604.0}, {"date": "2017-03-09", "close": 47.4019, "volume": 8971.0}, {"date": "2017-03-10", "close": 53.4021, "volume": 85986.0}, {"date": "2017-03-13", "close": 52.0821, "volume": 16248.0}, {"date": "2017-03-14", "close": 52.2021, "volume": 14634.0}, {"date": "2017-03-15", "close": 51.6021, "volume": 21660.0}, {"date": "2017-03-16", "close": 50.882, "volume": 11903.0}, {"date": "2017-03-17", "close": 52.0821, "volume": 16024.0}, {"date": "2017-03-20", "close": 54.9622, "volume": 16828.0}, {"date": "2017-03-21", "close": 54.8422, "volume": 28716.0}, {"date": "2017-03-22", "close": 56.4023, "volume": 27246.0}, {"date": "2017-03-23", "close": 56.6423, "volume": 14084.0}, {"date": "2017-03-24", "close": 55.2022, "volume": 16565.0}, {"date": "2017-03-27", "close": 56.1622, "volume": 9026.0}, {"date": "2017-03-28", "close": 55.9222, "volume": 5881.0}, {"date": "2017-03-29", "close": 56.6423, "volume": 22983.0}, {"date": "2017-03-30", "close": 55.2022, "volume": 18373.0}, {"date": "2017-03-31", "close": 55.9222, "volume": 8393.0}, {"date": "2017-04-03", "close": 60.1224, "volume": 27493.0}, {"date": "2017-04-04", "close": 59.1624, "volume": 19010.0}, {"date": "2017-04-05", "close": 59.4024, "volume": 19758.0}, {"date": "2017-04-06", "close": 59.6424, "volume": 11404.0}, {"date": "2017-04-07", "close": 59.5224, "volume": 10307.0}, {"date": "2017-04-10", "close": 57.6023, "volume": 11473.0}, {"date": "2017-04-11", "close": 57.1223, "volume": 11624.0}, {"date": "2017-04-12", "close": 57.7223, "volume": 7152.0}, {"date": "2017-04-13", "close": 57.4823, "volume": 7819.0}, {"date": "2017-04-17", "close": 58.5623, "volume": 8406.0}, {"date": "2017-04-18", "close": 58.8024, "volume": 9440.0}, {"date": "2017-04-19", "close": 58.8024, "volume": 8738.0}, {"date": "2017-04-20", "close": 60.9624, "volume": 35416.0}, {"date": "2017-04-21", "close": 57.2423, "volume": 30137.0}, {"date": "2017-04-24", "close": 58.8024, "volume": 10808.0}, {"date": "2017-04-25", "close": 58.8024, "volume": 10056.0}, {"date": "2017-04-26", "close": 60.3624, "volume": 10184.0}, {"date": "2017-04-27", "close": 59.7624, "volume": 6358.0}, {"date": "2017-04-28", "close": 58.5623, "volume": 8544.0}, {"date": "2017-05-01", "close": 59.1624, "volume": 12515.0}, {"date": "2017-05-02", "close": 59.6424, "volume": 14650.0}, {"date": "2017-05-03", "close": 58.3223, "volume": 8304.0}, {"date": "2017-05-04", "close": 58.4423, "volume": 24577.0}, {"date": "2017-05-05", "close": 59.4024, "volume": 88555.0}, {"date": "2017-05-08", "close": 57.8423, "volume": 28299.0}, {"date": "2017-05-09", "close": 57.0023, "volume": 26348.0}, {"date": "2017-05-10", "close": 53.8822, "volume": 38549.0}, {"date": "2017-05-11", "close": 51.7221, "volume": 18957.0}, {"date": "2017-05-12", "close": 49.562, "volume": 28116.0}, {"date": "2017-05-15", "close": 50.882, "volume": 11614.0}, {"date": "2017-05-16", "close": 51.002, "volume": 9047.0}, {"date": "2017-05-17", "close": 48.2419, "volume": 16388.0}, {"date": "2017-05-18", "close": 48.6019, "volume": 22015.0}, {"date": "2017-05-19", "close": 49.082, "volume": 9391.0}, {"date": "2017-05-22", "close": 48.842, "volume": 6999.0}, {"date": "2017-05-23", "close": 48.0019, "volume": 6931.0}, {"date": "2017-05-24", "close": 47.6419, "volume": 19039.0}, {"date": "2017-05-25", "close": 46.2018, "volume": 17801.0}, {"date": "2017-05-26", "close": 45.3618, "volume": 15156.0}, {"date": "2017-05-30", "close": 43.9218, "volume": 18211.0}, {"date": "2017-05-31", "close": 40.6816, "volume": 33535.0}, {"date": "2017-06-01", "close": 44.2818, "volume": 12506.0}, {"date": "2017-06-02", "close": 44.6418, "volume": 14554.0}, {"date": "2017-06-05", "close": 43.2017, "volume": 7608.0}, {"date": "2017-06-06", "close": 44.8818, "volume": 9144.0}, {"date": "2017-06-07", "close": 43.9218, "volume": 16158.0}, {"date": "2017-06-08", "close": 44.7618, "volume": 8780.0}, {"date": "2017-06-09", "close": 45.2418, "volume": 11413.0}, {"date": "2017-06-12", "close": 42.7217, "volume": 16703.0}, {"date": "2017-06-13", "close": 44.2818, "volume": 7950.0}, {"date": "2017-06-14", "close": 45.4818, "volume": 10427.0}, {"date": "2017-06-15", "close": 44.2818, "volume": 10684.0}, {"date": "2017-06-16", "close": 43.6817, "volume": 17703.0}, {"date": "2017-06-19", "close": 44.1618, "volume": 12913.0}, {"date": "2017-06-20", "close": 42.8417, "volume": 15618.0}, {"date": "2017-06-21", "close": 47.4019, "volume": 24682.0}, {"date": "2017-06-22", "close": 45.6018, "volume": 20008.0}, {"date": "2017-06-23", "close": 44.5218, "volume": 221346.0}, {"date": "2017-06-26", "close": 43.4417, "volume": 17070.0}, {"date": "2017-06-27", "close": 42.4817, "volume": 11764.0}, {"date": "2017-06-28", "close": 43.9218, "volume": 13255.0}, {"date": "2017-06-29", "close": 42.4817, "volume": 11377.0}, {"date": "2017-06-30", "close": 42.1217, "volume": 8720.0}, {"date": "2017-07-03", "close": 42.8417, "volume": 4453.0}, {"date": "2017-07-05", "close": 43.9218, "volume": 6382.0}, {"date": "2017-07-06", "close": 42.2417, "volume": 5426.0}, {"date": "2017-07-07", "close": 42.8417, "volume": 6851.0}, {"date": "2017-07-10", "close": 40.4416, "volume": 15213.0}, {"date": "2017-07-11", "close": 40.0816, "volume": 13248.0}, {"date": "2017-07-12", "close": 40.0816, "volume": 7340.0}, {"date": "2017-07-13", "close": 45.1218, "volume": 54558.0}, {"date": "2017-07-14", "close": 44.2818, "volume": 13061.0}, {"date": "2017-07-17", "close": 44.1618, "volume": 17009.0}, {"date": "2017-07-18", "close": 42.6017, "volume": 10610.0}, {"date": "2017-07-19", "close": 42.8417, "volume": 20014.0}, {"date": "2017-07-20", "close": 42.2417, "volume": 17272.0}, {"date": "2017-07-21", "close": 42.0017, "volume": 7605.0}, {"date": "2017-07-24", "close": 42.4817, "volume": 14088.0}, {"date": "2017-07-25", "close": 42.3617, "volume": 8768.0}, {"date": "2017-07-26", "close": 41.6417, "volume": 5983.0}, {"date": "2017-07-27", "close": 40.6816, "volume": 21316.0}, {"date": "2017-07-28", "close": 40.4416, "volume": 8488.0}, {"date": "2017-07-31", "close": 40.5616, "volume": 22991.0}, {"date": "2017-08-01", "close": 40.8016, "volume": 14000.0}, {"date": "2017-08-02", "close": 40.4416, "volume": 8114.0}, {"date": "2017-08-03", "close": 40.3216, "volume": 5903.0}, {"date": "2017-08-04", "close": 40.6816, "volume": 5677.0}, {"date": "2017-08-07", "close": 41.8817, "volume": 9893.0}, {"date": "2017-08-08", "close": 40.9216, "volume": 4563.0}, {"date": "2017-08-09", "close": 40.8016, "volume": 12712.0}, {"date": "2017-08-10", "close": 39.9616, "volume": 11921.0}, {"date": "2017-08-11", "close": 40.8016, "volume": 6627.0}, {"date": "2017-08-14", "close": 40.5616, "volume": 5189.0}, {"date": "2017-08-15", "close": 40.9216, "volume": 7728.0}, {"date": "2017-08-16", "close": 41.7617, "volume": 4038.0}, {"date": "2017-08-17", "close": 41.4017, "volume": 7195.0}, {"date": "2017-08-18", "close": 41.7617, "volume": 9630.0}, {"date": "2017-08-21", "close": 42.4817, "volume": 5425.0}, {"date": "2017-08-22", "close": 42.1217, "volume": 4004.0}, {"date": "2017-08-23", "close": 41.4017, "volume": 3634.0}, {"date": "2017-08-24", "close": 42.3617, "volume": 4293.0}, {"date": "2017-08-25", "close": 42.0017, "volume": 5571.0}, {"date": "2017-08-28", "close": 42.7217, "volume": 4031.0}, {"date": "2017-08-29", "close": 42.4817, "volume": 3818.0}, {"date": "2017-08-30", "close": 42.6017, "volume": 1076.0}, {"date": "2017-08-31", "close": 43.3217, "volume": 13452.0}, {"date": "2017-09-01", "close": 42.9617, "volume": 4789.0}, {"date": "2017-09-05", "close": 41.1616, "volume": 5921.0}, {"date": "2017-09-06", "close": 41.4017, "volume": 6892.0}, {"date": "2017-09-07", "close": 42.4817, "volume": 8006.0}, {"date": "2017-09-08", "close": 42.2417, "volume": 2418.0}, {"date": "2017-09-11", "close": 40.8016, "volume": 4598.0}, {"date": "2017-09-12", "close": 40.8016, "volume": 7682.0}, {"date": "2017-09-13", "close": 41.5217, "volume": 6684.0}, {"date": "2017-09-14", "close": 41.2817, "volume": 32831.0}, {"date": "2017-09-15", "close": 40.4416, "volume": 13199.0}, {"date": "2017-09-18", "close": 41.5217, "volume": 6485.0}, {"date": "2017-09-19", "close": 40.6816, "volume": 4294.0}, {"date": "2017-09-20", "close": 40.2016, "volume": 9008.0}, {"date": "2017-09-21", "close": 39.8416, "volume": 15236.0}, {"date": "2017-09-22", "close": 40.3216, "volume": 8915.0}, {"date": "2017-09-25", "close": 40.3216, "volume": 4272.0}, {"date": "2017-09-26", "close": 40.3216, "volume": 4570.0}, {"date": "2017-09-27", "close": 40.0816, "volume": 3752.0}, {"date": "2017-09-28", "close": 41.0416, "volume": 4115.0}, {"date": "2017-09-29", "close": 42.2417, "volume": 7189.0}, {"date": "2017-10-02", "close": 42.9617, "volume": 9807.0}, {"date": "2017-10-03", "close": 42.0017, "volume": 7335.0}, {"date": "2017-10-04", "close": 42.2417, "volume": 3140.0}, {"date": "2017-10-05", "close": 40.2016, "volume": 13768.0}, {"date": "2017-10-06", "close": 41.1616, "volume": 3767.0}, {"date": "2017-10-09", "close": 40.8016, "volume": 12338.0}, {"date": "2017-10-10", "close": 42.1217, "volume": 13236.0}, {"date": "2017-10-11", "close": 42.8417, "volume": 16124.0}, {"date": "2017-10-12", "close": 48.3619, "volume": 43347.0}, {"date": "2017-10-13", "close": 49.682, "volume": 21299.0}, {"date": "2017-10-16", "close": 47.2819, "volume": 12948.0}, {"date": "2017-10-17", "close": 43.3217, "volume": 12511.0}, {"date": "2017-10-18", "close": 44.8818, "volume": 14171.0}, {"date": "2017-10-19", "close": 44.4018, "volume": 3585.0}, {"date": "2017-10-20", "close": 44.2818, "volume": 7409.0}, {"date": "2017-10-23", "close": 42.3617, "volume": 6301.0}, {"date": "2017-10-24", "close": 42.2417, "volume": 10571.0}, {"date": "2017-10-25", "close": 42.4817, "volume": 7427.0}, {"date": "2017-10-26", "close": 41.4017, "volume": 3040.0}, {"date": "2017-10-27", "close": 42.0017, "volume": 14313.0}, {"date": "2017-10-30", "close": 41.8817, "volume": 14046.0}, {"date": "2017-10-31", "close": 42.7217, "volume": 5489.0}, {"date": "2017-11-01", "close": 43.8018, "volume": 8597.0}, {"date": "2017-11-02", "close": 42.2417, "volume": 9439.0}, {"date": "2017-11-03", "close": 43.6817, "volume": 3493.0}, {"date": "2017-11-06", "close": 43.0817, "volume": 2848.0}, {"date": "2017-11-07", "close": 43.8018, "volume": 3767.0}, {"date": "2017-11-08", "close": 44.6418, "volume": 3317.0}, {"date": "2017-11-09", "close": 44.2818, "volume": 2427.0}, {"date": "2017-11-10", "close": 44.2818, "volume": 6076.0}, {"date": "2017-11-13", "close": 43.8018, "volume": 3958.0}, {"date": "2017-11-14", "close": 43.8618, "volume": 3432.0}, {"date": "2017-11-15", "close": 44.5218, "volume": 7897.0}, {"date": "2017-11-16", "close": 44.4018, "volume": 5940.0}, {"date": "2017-11-17", "close": 45.2418, "volume": 3588.0}, {"date": "2017-11-20", "close": 44.7618, "volume": 3266.0}, {"date": "2017-11-21", "close": 44.6418, "volume": 3944.0}, {"date": "2017-11-22", "close": 43.8018, "volume": 5361.0}, {"date": "2017-11-24", "close": 43.9218, "volume": 1974.0}, {"date": "2017-11-27", "close": 42.1217, "volume": 4201.0}, {"date": "2017-11-28", "close": 44.1618, "volume": 4409.0}, {"date": "2017-11-29", "close": 45.1218, "volume": 4376.0}, {"date": "2017-11-30", "close": 46.9219, "volume": 8800.0}, {"date": "2017-12-01", "close": 47.4019, "volume": 8883.0}, {"date": "2017-12-04", "close": 46.4419, "volume": 7199.0}, {"date": "2017-12-05", "close": 46.2018, "volume": 3177.0}, {"date": "2017-12-06", "close": 45.6018, "volume": 6735.0}, {"date": "2017-12-07", "close": 46.2018, "volume": 10310.0}, {"date": "2017-12-08", "close": 47.2219, "volume": 5262.0}, {"date": "2017-12-11", "close": 46.5619, "volume": 8425.0}, {"date": "2017-12-12", "close": 44.7618, "volume": 4318.0}, {"date": "2017-12-13", "close": 44.5218, "volume": 7250.0}, {"date": "2017-12-14", "close": 44.4018, "volume": 3626.0}, {"date": "2017-12-15", "close": 45.4818, "volume": 4304.0}, {"date": "2017-12-18", "close": 45.3618, "volume": 3527.0}, {"date": "2017-12-19", "close": 45.6018, "volume": 1409.0}, {"date": "2017-12-20", "close": 47.4019, "volume": 6421.0}, {"date": "2017-12-21", "close": 49.322, "volume": 13340.0}, {"date": "2017-12-22", "close": 50.642, "volume": 15666.0}, {"date": "2017-12-26", "close": 51.4821, "volume": 10642.0}, {"date": "2017-12-27", "close": 53.2821, "volume": 24912.0}, {"date": "2017-12-28", "close": 57.0023, "volume": 24348.0}, {"date": "2017-12-29", "close": 55.4422, "volume": 12025.0}, {"date": "2018-01-02", "close": 57.4823, "volume": 13492.0}, {"date": "2018-01-03", "close": 62.1625, "volume": 21997.0}, {"date": "2018-01-04", "close": 61.5625, "volume": 18371.0}, {"date": "2018-01-05", "close": 66.6027, "volume": 44833.0}, {"date": "2018-01-08", "close": 64.9226, "volume": 15424.0}, {"date": "2018-01-09", "close": 66.7227, "volume": 11540.0}, {"date": "2018-01-10", "close": 67.5627, "volume": 4528.0}, {"date": "2018-01-11", "close": 67.2027, "volume": 12026.0}, {"date": "2018-01-12", "close": 66.7227, "volume": 9304.0}, {"date": "2018-01-16", "close": 64.3226, "volume": 6973.0}, {"date": "2018-01-17", "close": 64.2026, "volume": 6197.0}, {"date": "2018-01-18", "close": 66.3627, "volume": 8501.0}, {"date": "2018-01-19", "close": 72.6029, "volume": 13023.0}, {"date": "2018-01-22", "close": 70.8028, "volume": 12282.0}, {"date": "2018-01-23", "close": 71.0428, "volume": 11152.0}, {"date": "2018-01-24", "close": 70.9228, "volume": 9061.0}, {"date": "2018-01-25", "close": 70.8028, "volume": 7948.0}, {"date": "2018-01-26", "close": 70.4428, "volume": 7058.0}, {"date": "2018-01-29", "close": 69.2428, "volume": 5819.0}, {"date": "2018-01-30", "close": 68.0427, "volume": 7355.0}, {"date": "2018-01-31", "close": 82.4433, "volume": 45313.0}, {"date": "2018-02-01", "close": 85.8034, "volume": 48389.0}, {"date": "2018-02-02", "close": 90.1236, "volume": 45958.0}, {"date": "2018-02-05", "close": 89.5236, "volume": 37162.0}, {"date": "2018-02-06", "close": 100.924, "volume": 37569.0}, {"date": "2018-02-07", "close": 104.2842, "volume": 46785.0}, {"date": "2018-02-08", "close": 96.7239, "volume": 30236.0}, {"date": "2018-02-09", "close": 95.0438, "volume": 27909.0}, {"date": "2018-02-12", "close": 97.8039, "volume": 11316.0}, {"date": "2018-02-13", "close": 98.2839, "volume": 11084.0}, {"date": "2018-02-14", "close": 106.9243, "volume": 25966.0}, {"date": "2018-02-15", "close": 97.5639, "volume": 20625.0}, {"date": "2018-02-16", "close": 100.444, "volume": 16726.0}, {"date": "2018-02-20", "close": 93.2437, "volume": 16576.0}, {"date": "2018-02-21", "close": 93.8438, "volume": 11484.0}, {"date": "2018-02-22", "close": 93.2437, "volume": 8059.0}, {"date": "2018-02-23", "close": 96.2438, "volume": 10943.0}, {"date": "2018-02-26", "close": 94.8038, "volume": 6393.0}, {"date": "2018-02-27", "close": 94.2038, "volume": 4582.0}, {"date": "2018-02-28", "close": 94.3238, "volume": 17624.0}, {"date": "2018-03-01", "close": 93.2437, "volume": 8986.0}, {"date": "2018-03-02", "close": 97.4439, "volume": 8633.0}, {"date": "2018-03-05", "close": 95.7638, "volume": 8016.0}, {"date": "2018-03-06", "close": 99.124, "volume": 20995.0}, {"date": "2018-03-07", "close": 96.0038, "volume": 155785.0}, {"date": "2018-03-08", "close": 96.0038, "volume": 17922.0}, {"date": "2018-03-09", "close": 96.0038, "volume": 12936.0}, {"date": "2018-03-12", "close": 95.4038, "volume": 13905.0}, {"date": "2018-03-13", "close": 91.6837, "volume": 19753.0}, {"date": "2018-03-14", "close": 92.8837, "volume": 8746.0}, {"date": "2018-03-15", "close": 91.4437, "volume": 5596.0}, {"date": "2018-03-16", "close": 87.2435, "volume": 13195.0}, {"date": "2018-03-19", "close": 84.4834, "volume": 11322.0}, {"date": "2018-03-20", "close": 87.2435, "volume": 14627.0}, {"date": "2018-03-21", "close": 87.6035, "volume": 16205.0}, {"date": "2018-03-22", "close": 86.1634, "volume": 7547.0}, {"date": "2018-03-23", "close": 90.1236, "volume": 10568.0}, {"date": "2018-03-26", "close": 91.0836, "volume": 9550.0}, {"date": "2018-03-27", "close": 86.6435, "volume": 9999.0}, {"date": "2018-03-28", "close": 89.7636, "volume": 19061.0}, {"date": "2018-03-29", "close": 89.4036, "volume": 6358.0}, {"date": "2018-04-02", "close": 86.0434, "volume": 13021.0}, {"date": "2018-04-03", "close": 85.9234, "volume": 5905.0}, {"date": "2018-04-04", "close": 87.0035, "volume": 8871.0}, {"date": "2018-04-05", "close": 88.0835, "volume": 5610.0}, {"date": "2018-04-06", "close": 88.3235, "volume": 4704.0}, {"date": "2018-04-09", "close": 87.7235, "volume": 5200.0}, {"date": "2018-04-10", "close": 89.6436, "volume": 6464.0}, {"date": "2018-04-11", "close": 91.5637, "volume": 7752.0}, {"date": "2018-04-12", "close": 92.2837, "volume": 6805.0}, {"date": "2018-04-13", "close": 92.2837, "volume": 6407.0}, {"date": "2018-04-16", "close": 82.6833, "volume": 28322.0}, {"date": "2018-04-17", "close": 84.7834, "volume": 19617.0}, {"date": "2018-04-18", "close": 82.5633, "volume": 18547.0}, {"date": "2018-04-19", "close": 82.2033, "volume": 14345.0}, {"date": "2018-04-20", "close": 82.0833, "volume": 13855.0}, {"date": "2018-04-23", "close": 78.9632, "volume": 14738.0}, {"date": "2018-04-24", "close": 75.603, "volume": 13263.0}, {"date": "2018-04-25", "close": 74.283, "volume": 12975.0}, {"date": "2018-04-26", "close": 78.4831, "volume": 13229.0}, {"date": "2018-04-27", "close": 79.8032, "volume": 4529.0}, {"date": "2018-04-30", "close": 81.4833, "volume": 4028.0}, {"date": "2018-05-01", "close": 81.7233, "volume": 3188.0}, {"date": "2018-05-02", "close": 84.2434, "volume": 6518.0}, {"date": "2018-05-03", "close": 83.1633, "volume": 4124.0}, {"date": "2018-05-04", "close": 85.3234, "volume": 3497.0}, {"date": "2018-05-07", "close": 84.0034, "volume": 4421.0}, {"date": "2018-05-08", "close": 88.8036, "volume": 6428.0}, {"date": "2018-05-09", "close": 78.0031, "volume": 14866.0}, {"date": "2018-05-10", "close": 77.8831, "volume": 4175.0}, {"date": "2018-05-11", "close": 78.8432, "volume": 6420.0}, {"date": "2018-05-14", "close": 78.9632, "volume": 7638.0}, {"date": "2018-05-15", "close": 78.2431, "volume": 3236.0}, {"date": "2018-05-16", "close": 77.4031, "volume": 4048.0}, {"date": "2018-05-17", "close": 80.6432, "volume": 11533.0}, {"date": "2018-05-18", "close": 81.8433, "volume": 3687.0}, {"date": "2018-05-21", "close": 81.0032, "volume": 5326.0}, {"date": "2018-05-22", "close": 79.8032, "volume": 3960.0}, {"date": "2018-05-23", "close": 75.483, "volume": 8386.0}, {"date": "2018-05-24", "close": 78.8432, "volume": 7762.0}, {"date": "2018-05-25", "close": 74.283, "volume": 6031.0}, {"date": "2018-05-29", "close": 77.5231, "volume": 7644.0}, {"date": "2018-05-30", "close": 85.9234, "volume": 11565.0}, {"date": "2018-05-31", "close": 84.8434, "volume": 13866.0}, {"date": "2018-06-01", "close": 84.8434, "volume": 4627.0}, {"date": "2018-06-04", "close": 81.2432, "volume": 5882.0}, {"date": "2018-06-05", "close": 80.8832, "volume": 2369.0}, {"date": "2018-06-06", "close": 81.4833, "volume": 6954.0}, {"date": "2018-06-07", "close": 81.3633, "volume": 3334.0}, {"date": "2018-06-08", "close": 79.4432, "volume": 5180.0}, {"date": "2018-06-11", "close": 78.7231, "volume": 14235.0}, {"date": "2018-06-12", "close": 81.0032, "volume": 8944.0}, {"date": "2018-06-13", "close": 86.2835, "volume": 10761.0}, {"date": "2018-06-14", "close": 83.7634, "volume": 12158.0}, {"date": "2018-06-15", "close": 84.4834, "volume": 11626.0}, {"date": "2018-06-18", "close": 89.5236, "volume": 17073.0}, {"date": "2018-06-19", "close": 89.1636, "volume": 10394.0}, {"date": "2018-06-20", "close": 87.9635, "volume": 9928.0}, {"date": "2018-06-21", "close": 80.5232, "volume": 21056.0}, {"date": "2018-06-22", "close": 85.0834, "volume": 196413.0}, {"date": "2018-06-25", "close": 107.8843, "volume": 175377.0}, {"date": "2018-06-26", "close": 104.5242, "volume": 69865.0}, {"date": "2018-06-27", "close": 102.0041, "volume": 36134.0}, {"date": "2018-06-28", "close": 115.2046, "volume": 332966.0}, {"date": "2018-06-29", "close": 122.7649, "volume": 92601.0}, {"date": "2018-07-02", "close": 114.6046, "volume": 101082.0}, {"date": "2018-07-03", "close": 125.165, "volume": 99018.0}, {"date": "2018-07-05", "close": 128.2851, "volume": 65029.0}, {"date": "2018-07-06", "close": 130.0852, "volume": 42209.0}, {"date": "2018-07-09", "close": 125.765, "volume": 40978.0}, {"date": "2018-07-10", "close": 125.645, "volume": 28909.0}, {"date": "2018-07-11", "close": 123.1249, "volume": 18614.0}, {"date": "2018-07-12", "close": 123.0049, "volume": 27891.0}, {"date": "2018-07-13", "close": 118.5647, "volume": 41342.0}, {"date": "2018-07-16", "close": 120.4848, "volume": 35845.0}, {"date": "2018-07-17", "close": 126.7251, "volume": 37099.0}, {"date": "2018-07-18", "close": 127.9251, "volume": 29105.0}, {"date": "2018-07-19", "close": 131.0452, "volume": 40341.0}, {"date": "2018-07-20", "close": 127.8051, "volume": 68196.0}, {"date": "2018-07-23", "close": 124.325, "volume": 17780.0}, {"date": "2018-07-24", "close": 121.9249, "volume": 24813.0}, {"date": "2018-07-25", "close": 128.8852, "volume": 33834.0}, {"date": "2018-07-26", "close": 128.7652, "volume": 38018.0}, {"date": "2018-07-27", "close": 121.6849, "volume": 19041.0}, {"date": "2018-07-30", "close": 123.6049, "volume": 12912.0}, {"date": "2018-07-31", "close": 124.805, "volume": 30160.0}, {"date": "2018-08-01", "close": 122.2849, "volume": 46424.0}, {"date": "2018-08-02", "close": 124.445, "volume": 21345.0}, {"date": "2018-08-03", "close": 114.1246, "volume": 27950.0}, {"date": "2018-08-06", "close": 115.0846, "volume": 18004.0}, {"date": "2018-08-07", "close": 112.9245, "volume": 13859.0}, {"date": "2018-08-08", "close": 115.9246, "volume": 18544.0}, {"date": "2018-08-09", "close": 115.9246, "volume": 16115.0}, {"date": "2018-08-10", "close": 117.7247, "volume": 9752.0}, {"date": "2018-08-13", "close": 116.0446, "volume": 8026.0}, {"date": "2018-08-14", "close": 114.8446, "volume": 8715.0}, {"date": "2018-08-15", "close": 113.4045, "volume": 9676.0}, {"date": "2018-08-16", "close": 114.0046, "volume": 15735.0}, {"date": "2018-08-17", "close": 109.0844, "volume": 10864.0}, {"date": "2018-08-20", "close": 111.3645, "volume": 22115.0}, {"date": "2018-08-21", "close": 111.7245, "volume": 13246.0}, {"date": "2018-08-22", "close": 114.0046, "volume": 37984.0}, {"date": "2018-08-23", "close": 114.4846, "volume": 37981.0}, {"date": "2018-08-24", "close": 116.1646, "volume": 16563.0}, {"date": "2018-08-27", "close": 110.6444, "volume": 20798.0}, {"date": "2018-08-28", "close": 112.2045, "volume": 15713.0}, {"date": "2018-08-29", "close": 111.1244, "volume": 9213.0}, {"date": "2018-08-30", "close": 112.8045, "volume": 12354.0}, {"date": "2018-08-31", "close": 114.2446, "volume": 10503.0}, {"date": "2018-09-04", "close": 112.0845, "volume": 8938.0}, {"date": "2018-09-05", "close": 106.2042, "volume": 14744.0}, {"date": "2018-09-06", "close": 107.0443, "volume": 12886.0}, {"date": "2018-09-07", "close": 106.3243, "volume": 15976.0}, {"date": "2018-09-10", "close": 115.5646, "volume": 26761.0}, {"date": "2018-09-11", "close": 123.1249, "volume": 41023.0}, {"date": "2018-09-12", "close": 125.405, "volume": 31208.0}, {"date": "2018-09-13", "close": 128.1651, "volume": 17682.0}, {"date": "2018-09-14", "close": 121.4449, "volume": 12533.0}, {"date": "2018-09-17", "close": 116.7647, "volume": 12612.0}, {"date": "2018-09-18", "close": 124.565, "volume": 17049.0}, {"date": "2018-09-19", "close": 134.0454, "volume": 46076.0}, {"date": "2018-09-20", "close": 131.4053, "volume": 48570.0}, {"date": "2018-09-21", "close": 129.3652, "volume": 100565.0}, {"date": "2018-09-24", "close": 136.3255, "volume": 37895.0}, {"date": "2018-09-25", "close": 144.1258, "volume": 40900.0}, {"date": "2018-09-26", "close": 143.8858, "volume": 27531.0}, {"date": "2018-09-27", "close": 144.4858, "volume": 37708.0}, {"date": "2018-09-28", "close": 140.2856, "volume": 32184.0}, {"date": "2018-10-01", "close": 135.4854, "volume": 17991.0}, {"date": "2018-10-02", "close": 131.7653, "volume": 15595.0}, {"date": "2018-10-03", "close": 132.2453, "volume": 17757.0}, {"date": "2018-10-04", "close": 129.3652, "volume": 14685.0}, {"date": "2018-10-05", "close": 125.045, "volume": 15978.0}, {"date": "2018-10-08", "close": 121.6849, "volume": 8870.0}, {"date": "2018-10-09", "close": 121.2048, "volume": 8268.0}, {"date": "2018-10-10", "close": 120.1248, "volume": 16290.0}, {"date": "2018-10-11", "close": 123.2449, "volume": 12731.0}, {"date": "2018-10-12", "close": 120.3648, "volume": 9806.0}, {"date": "2018-10-15", "close": 119.8848, "volume": 9532.0}, {"date": "2018-10-16", "close": 125.525, "volume": 8258.0}, {"date": "2018-10-17", "close": 126.005, "volume": 7444.0}, {"date": "2018-10-18", "close": 123.0049, "volume": 8209.0}, {"date": "2018-10-19", "close": 124.565, "volume": 7899.0}, {"date": "2018-10-22", "close": 124.085, "volume": 7535.0}, {"date": "2018-10-23", "close": 122.1649, "volume": 24245.0}, {"date": "2018-10-24", "close": 110.6444, "volume": 14185.0}, {"date": "2018-10-25", "close": 114.8446, "volume": 14437.0}, {"date": "2018-10-26", "close": 114.3646, "volume": 7391.0}, {"date": "2018-10-29", "close": 112.9245, "volume": 8764.0}, {"date": "2018-10-30", "close": 113.8846, "volume": 11297.0}, {"date": "2018-10-31", "close": 116.5247, "volume": 19265.0}, {"date": "2018-11-01", "close": 119.2848, "volume": 10423.0}, {"date": "2018-11-02", "close": 123.2449, "volume": 13686.0}, {"date": "2018-11-05", "close": 122.1649, "volume": 7032.0}, {"date": "2018-11-06", "close": 120.7248, "volume": 8395.0}, {"date": "2018-11-07", "close": 121.8049, "volume": 14722.0}, {"date": "2018-11-08", "close": 137.8855, "volume": 60243.0}, {"date": "2018-11-09", "close": 136.5655, "volume": 20097.0}, {"date": "2018-11-12", "close": 126.245, "volume": 11442.0}, {"date": "2018-11-13", "close": 130.8052, "volume": 15177.0}, {"date": "2018-11-14", "close": 118.5647, "volume": 12476.0}, {"date": "2018-11-15", "close": 115.3246, "volume": 8168.0}, {"date": "2018-11-16", "close": 118.5647, "volume": 9921.0}, {"date": "2018-11-19", "close": 111.8445, "volume": 10723.0}, {"date": "2018-11-20", "close": 111.7245, "volume": 39152.0}, {"date": "2018-11-21", "close": 106.2042, "volume": 12471.0}, {"date": "2018-11-23", "close": 109.2044, "volume": 6658.0}, {"date": "2018-11-26", "close": 64.9226, "volume": 334296.0}, {"date": "2018-11-27", "close": 65.2826, "volume": 93897.0}, {"date": "2018-11-28", "close": 61.8025, "volume": 86394.0}, {"date": "2018-11-29", "close": 61.0824, "volume": 34856.0}, {"date": "2018-11-30", "close": 60.4824, "volume": 20112.0}, {"date": "2018-12-03", "close": 61.3225, "volume": 41314.0}, {"date": "2018-12-04", "close": 60.2424, "volume": 47569.0}, {"date": "2018-12-06", "close": 60.9624, "volume": 29254.0}, {"date": "2018-12-07", "close": 61.4425, "volume": 13663.0}, {"date": "2018-12-10", "close": 61.5625, "volume": 39449.0}, {"date": "2018-12-11", "close": 63.6025, "volume": 16412.0}, {"date": "2018-12-12", "close": 65.7626, "volume": 16440.0}, {"date": "2018-12-13", "close": 64.0826, "volume": 11929.0}, {"date": "2018-12-14", "close": 62.0425, "volume": 11841.0}, {"date": "2018-12-17", "close": 65.2826, "volume": 33211.0}, {"date": "2018-12-18", "close": 62.2825, "volume": 18294.0}, {"date": "2018-12-19", "close": 62.7625, "volume": 17228.0}, {"date": "2018-12-20", "close": 61.2024, "volume": 19236.0}, {"date": "2018-12-21", "close": 57.8423, "volume": 60265.0}, {"date": "2018-12-24", "close": 57.2423, "volume": 14791.0}, {"date": "2018-12-26", "close": 60.1224, "volume": 21136.0}, {"date": "2018-12-27", "close": 59.6424, "volume": 23452.0}, {"date": "2018-12-28", "close": 59.7624, "volume": 14498.0}, {"date": "2018-12-31", "close": 59.4024, "volume": 24490.0}, {"date": "2019-01-02", "close": 60.7224, "volume": 29205.0}, {"date": "2019-01-03", "close": 59.4024, "volume": 13447.0}, {"date": "2019-01-04", "close": 63.6025, "volume": 27263.0}, {"date": "2019-01-07", "close": 63.4825, "volume": 37253.0}, {"date": "2019-01-08", "close": 62.6425, "volume": 11411.0}, {"date": "2019-01-09", "close": 61.4425, "volume": 22227.0}, {"date": "2019-01-10", "close": 60.4824, "volume": 15047.0}, {"date": "2019-01-11", "close": 58.4423, "volume": 17577.0}, {"date": "2019-01-14", "close": 56.8823, "volume": 21670.0}, {"date": "2019-01-15", "close": 57.3623, "volume": 13297.0}, {"date": "2019-01-16", "close": 56.7623, "volume": 8147.0}, {"date": "2019-01-17", "close": 57.0023, "volume": 56185.0}, {"date": "2019-01-18", "close": 56.8823, "volume": 40050.0}, {"date": "2019-01-22", "close": 55.5622, "volume": 21473.0}, {"date": "2019-01-23", "close": 54.0022, "volume": 22090.0}, {"date": "2019-01-24", "close": 52.5621, "volume": 20848.0}, {"date": "2019-01-25", "close": 54.3622, "volume": 11026.0}, {"date": "2019-01-28", "close": 50.642, "volume": 25779.0}, {"date": "2019-01-29", "close": 51.002, "volume": 12443.0}, {"date": "2019-01-30", "close": 51.7221, "volume": 16905.0}, {"date": "2019-01-31", "close": 53.2821, "volume": 11241.0}, {"date": "2019-02-01", "close": 53.4021, "volume": 13196.0}, {"date": "2019-02-04", "close": 53.7622, "volume": 6224.0}, {"date": "2019-02-05", "close": 54.7222, "volume": 14508.0}, {"date": "2019-02-06", "close": 54.2422, "volume": 9414.0}, {"date": "2019-02-07", "close": 59.7624, "volume": 48064.0}, {"date": "2019-02-08", "close": 57.6023, "volume": 36564.0}, {"date": "2019-02-11", "close": 55.9222, "volume": 9425.0}, {"date": "2019-02-12", "close": 54.0022, "volume": 17071.0}, {"date": "2019-02-13", "close": 53.0421, "volume": 8536.0}, {"date": "2019-02-14", "close": 53.5221, "volume": 13957.0}, {"date": "2019-02-15", "close": 53.6421, "volume": 19816.0}, {"date": "2019-02-19", "close": 54.6022, "volume": 19644.0}, {"date": "2019-02-20", "close": 56.4023, "volume": 16701.0}, {"date": "2019-02-21", "close": 56.7623, "volume": 21679.0}, {"date": "2019-02-22", "close": 58.0823, "volume": 7797.0}, {"date": "2019-02-25", "close": 58.8024, "volume": 5280.0}, {"date": "2019-02-26", "close": 57.2423, "volume": 4668.0}, {"date": "2019-02-27", "close": 57.2423, "volume": 12234.0}, {"date": "2019-02-28", "close": 53.6421, "volume": 14725.0}, {"date": "2019-03-01", "close": 55.4422, "volume": 4641.0}, {"date": "2019-03-04", "close": 56.4023, "volume": 8002.0}, {"date": "2019-03-05", "close": 57.0023, "volume": 10186.0}, {"date": "2019-03-06", "close": 54.2422, "volume": 8904.0}, {"date": "2019-03-07", "close": 55.3222, "volume": 7225.0}, {"date": "2019-03-08", "close": 56.8823, "volume": 8889.0}, {"date": "2019-03-11", "close": 55.2022, "volume": 24712.0}, {"date": "2019-03-12", "close": 34.6814, "volume": 264745.0}, {"date": "2019-03-13", "close": 35.8814, "volume": 93199.0}, {"date": "2019-03-14", "close": 36.3615, "volume": 38094.0}, {"date": "2019-03-15", "close": 36.1214, "volume": 44917.0}, {"date": "2019-03-18", "close": 36.7215, "volume": 23897.0}, {"date": "2019-03-19", "close": 35.6414, "volume": 18183.0}, {"date": "2019-03-20", "close": 35.7614, "volume": 24617.0}, {"date": "2019-03-21", "close": 35.8814, "volume": 29400.0}, {"date": "2019-03-22", "close": 34.0814, "volume": 26707.0}, {"date": "2019-03-25", "close": 32.2813, "volume": 35007.0}, {"date": "2019-03-26", "close": 32.2813, "volume": 19139.0}, {"date": "2019-03-27", "close": 31.8013, "volume": 23289.0}, {"date": "2019-03-28", "close": 31.5613, "volume": 11633.0}, {"date": "2019-03-29", "close": 32.8813, "volume": 16828.0}, {"date": "2019-04-01", "close": 33.9614, "volume": 18462.0}, {"date": "2019-04-02", "close": 34.6814, "volume": 34950.0}, {"date": "2019-04-03", "close": 34.8014, "volume": 12935.0}, {"date": "2019-04-04", "close": 34.0814, "volume": 9353.0}, {"date": "2019-04-05", "close": 34.9214, "volume": 7891.0}, {"date": "2019-04-08", "close": 33.8414, "volume": 8580.0}, {"date": "2019-04-09", "close": 32.8813, "volume": 18545.0}, {"date": "2019-04-10", "close": 32.7613, "volume": 21404.0}, {"date": "2019-04-11", "close": 32.4013, "volume": 9912.0}, {"date": "2019-04-12", "close": 33.6013, "volume": 28018.0}, {"date": "2019-04-15", "close": 32.7613, "volume": 15951.0}, {"date": "2019-04-16", "close": 32.5213, "volume": 19038.0}, {"date": "2019-04-17", "close": 32.0413, "volume": 18755.0}, {"date": "2019-04-18", "close": 31.0812, "volume": 28616.0}, {"date": "2019-04-22", "close": 30.1212, "volume": 25468.0}, {"date": "2019-04-23", "close": 29.4012, "volume": 14562.0}, {"date": "2019-04-24", "close": 28.5611, "volume": 23953.0}, {"date": "2019-04-25", "close": 30.7212, "volume": 20200.0}, {"date": "2019-04-26", "close": 30.8412, "volume": 32958.0}, {"date": "2019-04-29", "close": 31.2012, "volume": 11317.0}, {"date": "2019-04-30", "close": 30.7212, "volume": 56025.0}, {"date": "2019-05-01", "close": 30.7212, "volume": 14125.0}, {"date": "2019-05-02", "close": 30.7212, "volume": 10122.0}, {"date": "2019-05-03", "close": 31.8013, "volume": 10800.0}, {"date": "2019-05-06", "close": 31.3213, "volume": 8482.0}, {"date": "2019-05-07", "close": 32.0413, "volume": 14329.0}, {"date": "2019-05-08", "close": 31.6813, "volume": 17292.0}, {"date": "2019-05-09", "close": 31.3213, "volume": 10914.0}, {"date": "2019-05-10", "close": 32.2813, "volume": 18147.0}, {"date": "2019-05-13", "close": 30.9612, "volume": 16485.0}, {"date": "2019-05-14", "close": 31.2012, "volume": 17845.0}, {"date": "2019-05-15", "close": 31.3213, "volume": 9766.0}, {"date": "2019-05-16", "close": 30.4812, "volume": 10465.0}, {"date": "2019-05-17", "close": 29.8812, "volume": 10517.0}, {"date": "2019-05-20", "close": 29.5212, "volume": 8908.0}, {"date": "2019-05-21", "close": 31.2012, "volume": 9591.0}, {"date": "2019-05-22", "close": 31.9213, "volume": 11488.0}, {"date": "2019-05-23", "close": 31.6813, "volume": 11936.0}, {"date": "2019-05-24", "close": 31.9213, "volume": 16727.0}, {"date": "2019-05-28", "close": 31.9213, "volume": 9603.0}, {"date": "2019-05-29", "close": 28.6811, "volume": 43258.0}, {"date": "2019-05-30", "close": 22.9209, "volume": 47954.0}, {"date": "2019-05-31", "close": 21.9609, "volume": 20833.0}, {"date": "2019-06-03", "close": 21.0008, "volume": 26146.0}, {"date": "2019-06-04", "close": 21.2408, "volume": 15879.0}, {"date": "2019-06-05", "close": 18.1207, "volume": 27530.0}, {"date": "2019-06-06", "close": 16.4407, "volume": 33742.0}, {"date": "2019-06-07", "close": 16.2006, "volume": 25306.0}, {"date": "2019-06-10", "close": 16.3207, "volume": 141972.0}, {"date": "2019-06-11", "close": 16.0806, "volume": 53420.0}, {"date": "2019-06-12", "close": 16.8007, "volume": 37914.0}, {"date": "2019-06-13", "close": 16.8007, "volume": 19821.0}, {"date": "2019-06-14", "close": 16.4407, "volume": 33110.0}, {"date": "2019-06-17", "close": 16.6807, "volume": 15942.0}, {"date": "2019-06-18", "close": 16.8007, "volume": 15745.0}, {"date": "2019-06-19", "close": 16.9207, "volume": 15245.0}, {"date": "2019-06-20", "close": 16.2006, "volume": 21529.0}, {"date": "2019-06-21", "close": 16.0806, "volume": 19060.0}, {"date": "2019-06-24", "close": 15.8406, "volume": 19524.0}, {"date": "2019-06-25", "close": 15.3606, "volume": 19760.0}, {"date": "2019-06-26", "close": 15.0006, "volume": 20362.0}, {"date": "2019-06-27", "close": 14.1606, "volume": 30404.0}, {"date": "2019-06-28", "close": 14.2806, "volume": 288866.0}, {"date": "2019-07-01", "close": 14.0406, "volume": 24350.0}, {"date": "2019-07-02", "close": 14.4006, "volume": 25456.0}, {"date": "2019-07-03", "close": 14.4006, "volume": 12253.0}, {"date": "2019-07-05", "close": 14.8806, "volume": 21845.0}, {"date": "2019-07-08", "close": 14.7606, "volume": 24523.0}, {"date": "2019-07-09", "close": 14.6406, "volume": 9827.0}, {"date": "2019-07-10", "close": 14.4006, "volume": 13580.0}, {"date": "2019-07-11", "close": 14.2806, "volume": 13279.0}, {"date": "2019-07-12", "close": 14.1606, "volume": 17454.0}, {"date": "2019-07-15", "close": 14.2806, "volume": 10430.0}, {"date": "2019-07-16", "close": 13.9206, "volume": 49257.0}, {"date": "2019-07-17", "close": 13.8006, "volume": 11568.0}, {"date": "2019-07-18", "close": 13.9206, "volume": 11429.0}, {"date": "2019-07-19", "close": 13.8006, "volume": 3630.0}, {"date": "2019-07-22", "close": 12.4805, "volume": 28395.0}, {"date": "2019-07-23", "close": 12.0005, "volume": 32420.0}, {"date": "2019-07-24", "close": 12.6005, "volume": 37207.0}, {"date": "2019-07-25", "close": 12.1205, "volume": 91671.0}, {"date": "2019-07-26", "close": 11.7845, "volume": 63145.0}, {"date": "2019-07-29", "close": 11.044, "volume": 32971.0}, {"date": "2019-07-30", "close": 10.66, "volume": 40284.0}, {"date": "2019-07-31", "close": 10.9204, "volume": 37491.0}, {"date": "2019-08-01", "close": 12.3605, "volume": 45715.0}, {"date": "2019-08-02", "close": 11.3933, "volume": 16820.0}, {"date": "2019-08-05", "close": 11.0116, "volume": 13126.0}, {"date": "2019-08-06", "close": 10.8292, "volume": 26505.0}, {"date": "2019-08-07", "close": 11.5205, "volume": 10948.0}, {"date": "2019-08-08", "close": 11.5793, "volume": 16345.0}, {"date": "2019-08-09", "close": 11.2036, "volume": 22907.0}, {"date": "2019-08-12", "close": 10.69, "volume": 28873.0}, {"date": "2019-08-13", "close": 11.2805, "volume": 12925.0}, {"date": "2019-08-14", "close": 10.5604, "volume": 18746.0}, {"date": "2019-08-15", "close": 10.1836, "volume": 10494.0}, {"date": "2019-08-16", "close": 10.0108, "volume": 11628.0}, {"date": "2019-08-19", "close": 10.1368, "volume": 12522.0}, {"date": "2019-08-20", "close": 10.0804, "volume": 10854.0}, {"date": "2019-08-21", "close": 10.9372, "volume": 20488.0}, {"date": "2019-08-22", "close": 10.3204, "volume": 9664.0}, {"date": "2019-08-23", "close": 9.9784, "volume": 5750.0}, {"date": "2019-08-26", "close": 9.7816, "volume": 7164.0}, {"date": "2019-08-27", "close": 9.5404, "volume": 8569.0}, {"date": "2019-08-28", "close": 10.1848, "volume": 6842.0}, {"date": "2019-08-29", "close": 10.0804, "volume": 7504.0}, {"date": "2019-08-30", "close": 9.9004, "volume": 6527.0}, {"date": "2019-09-03", "close": 9.7204, "volume": 9374.0}, {"date": "2019-09-04", "close": 9.7804, "volume": 22186.0}, {"date": "2019-09-05", "close": 8.4003, "volume": 657627.0}, {"date": "2019-09-06", "close": 8.3547, "volume": 115268.0}, {"date": "2019-09-09", "close": 7.8831, "volume": 124972.0}, {"date": "2019-09-10", "close": 7.9203, "volume": 85520.0}, {"date": "2019-09-11", "close": 8.4603, "volume": 165430.0}, {"date": "2019-09-12", "close": 8.4363, "volume": 47768.0}, {"date": "2019-09-13", "close": 8.7556, "volume": 68625.0}, {"date": "2019-09-16", "close": 8.6823, "volume": 30587.0}, {"date": "2019-09-17", "close": 8.8804, "volume": 26895.0}, {"date": "2019-09-18", "close": 8.8852, "volume": 12766.0}, {"date": "2019-09-19", "close": 9.2248, "volume": 53727.0}, {"date": "2019-09-20", "close": 9.3352, "volume": 28873.0}, {"date": "2019-09-23", "close": 8.7628, "volume": 26931.0}, {"date": "2019-09-24", "close": 8.7844, "volume": 54978.0}, {"date": "2019-09-25", "close": 8.6463, "volume": 31045.0}, {"date": "2019-09-26", "close": 8.5419, "volume": 24571.0}, {"date": "2019-09-27", "close": 8.6751, "volume": 27784.0}, {"date": "2019-09-30", "close": 8.8684, "volume": 14494.0}, {"date": "2019-10-01", "close": 8.3883, "volume": 29593.0}, {"date": "2019-10-02", "close": 8.4003, "volume": 56322.0}, {"date": "2019-10-03", "close": 8.4903, "volume": 36185.0}, {"date": "2019-10-04", "close": 8.5839, "volume": 14043.0}, {"date": "2019-10-07", "close": 8.6403, "volume": 6429.0}, {"date": "2019-10-08", "close": 8.5203, "volume": 34846.0}, {"date": "2019-10-09", "close": 8.6259, "volume": 13942.0}, {"date": "2019-10-10", "close": 8.4567, "volume": 11561.0}, {"date": "2019-10-11", "close": 8.5059, "volume": 69439.0}, {"date": "2019-10-14", "close": 8.5827, "volume": 8565.0}, {"date": "2019-10-15", "close": 9.058, "volume": 44598.0}, {"date": "2019-10-16", "close": 9.1204, "volume": 56140.0}, {"date": "2019-10-17", "close": 9.4084, "volume": 23176.0}, {"date": "2019-10-18", "close": 8.83, "volume": 13928.0}, {"date": "2019-10-21", "close": 8.7483, "volume": 8556.0}, {"date": "2019-10-22", "close": 9.2332, "volume": 23964.0}, {"date": "2019-10-23", "close": 8.8, "volume": 9560.0}, {"date": "2019-10-24", "close": 9.0004, "volume": 15597.0}, {"date": "2019-10-25", "close": 8.9104, "volume": 5984.0}, {"date": "2019-10-28", "close": 8.8744, "volume": 7743.0}, {"date": "2019-10-29", "close": 8.6871, "volume": 6706.0}, {"date": "2019-10-30", "close": 8.758, "volume": 38212.0}, {"date": "2019-10-31", "close": 8.8804, "volume": 30512.0}, {"date": "2019-11-01", "close": 9.2032, "volume": 19883.0}, {"date": "2019-11-04", "close": 9.2404, "volume": 22835.0}, {"date": "2019-11-05", "close": 9.1408, "volume": 20628.0}, {"date": "2019-11-06", "close": 8.8804, "volume": 26355.0}, {"date": "2019-11-07", "close": 9.1216, "volume": 38291.0}, {"date": "2019-11-08", "close": 8.9512, "volume": 13636.0}, {"date": "2019-11-11", "close": 9.0364, "volume": 45616.0}, {"date": "2019-11-12", "close": 9.1204, "volume": 33907.0}, {"date": "2019-11-13", "close": 9.0004, "volume": 15292.0}, {"date": "2019-11-14", "close": 9.0004, "volume": 18066.0}, {"date": "2019-11-15", "close": 9.1204, "volume": 11716.0}, {"date": "2019-11-18", "close": 8.7616, "volume": 17332.0}, {"date": "2019-11-19", "close": 9.1696, "volume": 17521.0}, {"date": "2019-11-20", "close": 9.3016, "volume": 88888.0}, {"date": "2019-11-21", "close": 9.49, "volume": 56490.0}, {"date": "2019-11-22", "close": 9.8224, "volume": 31346.0}, {"date": "2019-11-25", "close": 9.7984, "volume": 43905.0}, {"date": "2019-11-26", "close": 9.91, "volume": 40926.0}, {"date": "2019-11-27", "close": 9.7384, "volume": 17103.0}, {"date": "2019-11-29", "close": 9.7204, "volume": 4579.0}, {"date": "2019-12-02", "close": 9.4204, "volume": 25188.0}, {"date": "2019-12-03", "close": 9.532, "volume": 16388.0}, {"date": "2019-12-04", "close": 9.8404, "volume": 20527.0}, {"date": "2019-12-05", "close": 9.754, "volume": 12851.0}, {"date": "2019-12-06", "close": 9.5296, "volume": 9237.0}, {"date": "2019-12-09", "close": 9.6136, "volume": 15509.0}, {"date": "2019-12-10", "close": 9.7816, "volume": 18676.0}, {"date": "2019-12-11", "close": 9.9724, "volume": 58840.0}, {"date": "2019-12-12", "close": 10.2004, "volume": 23688.0}, {"date": "2019-12-13", "close": 9.8044, "volume": 24899.0}, {"date": "2019-12-16", "close": 9.8368, "volume": 35817.0}, {"date": "2019-12-17", "close": 9.94, "volume": 13420.0}, {"date": "2019-12-18", "close": 8.6355, "volume": 989495.0}, {"date": "2019-12-19", "close": 8.5671, "volume": 119324.0}, {"date": "2019-12-20", "close": 9.4804, "volume": 278110.0}, {"date": "2019-12-23", "close": 11.2817, "volume": 166619.0}, {"date": "2019-12-24", "close": 13.8006, "volume": 286096.0}, {"date": "2019-12-26", "close": 15.0006, "volume": 181635.0}, {"date": "2019-12-27", "close": 13.9206, "volume": 63943.0}, {"date": "2019-12-30", "close": 13.2005, "volume": 35754.0}, {"date": "2019-12-31", "close": 13.3205, "volume": 13108.0}, {"date": "2020-01-02", "close": 13.3205, "volume": 35796.0}, {"date": "2020-01-03", "close": 13.5605, "volume": 24613.0}, {"date": "2020-01-06", "close": 13.2005, "volume": 17429.0}, {"date": "2020-01-07", "close": 15.1206, "volume": 39183.0}, {"date": "2020-01-08", "close": 17.8807, "volume": 87719.0}, {"date": "2020-01-09", "close": 14.6406, "volume": 114921.0}, {"date": "2020-01-10", "close": 15.3606, "volume": 24001.0}, {"date": "2020-01-13", "close": 13.9206, "volume": 26111.0}, {"date": "2020-01-14", "close": 14.5206, "volume": 17725.0}, {"date": "2020-01-15", "close": 15.1206, "volume": 41359.0}, {"date": "2020-01-16", "close": 15.4806, "volume": 18053.0}, {"date": "2020-01-17", "close": 14.6406, "volume": 11542.0}, {"date": "2020-01-21", "close": 15.1206, "volume": 5329.0}, {"date": "2020-01-22", "close": 14.5206, "volume": 13963.0}, {"date": "2020-01-23", "close": 14.2806, "volume": 33888.0}, {"date": "2020-01-24", "close": 13.5605, "volume": 9109.0}, {"date": "2020-01-27", "close": 13.2005, "volume": 19154.0}, {"date": "2020-01-28", "close": 13.4405, "volume": 8728.0}, {"date": "2020-01-29", "close": 14.1606, "volume": 7348.0}, {"date": "2020-01-30", "close": 13.4405, "volume": 11199.0}, {"date": "2020-01-31", "close": 13.8006, "volume": 15314.0}, {"date": "2020-02-03", "close": 13.6805, "volume": 13916.0}, {"date": "2020-02-04", "close": 13.8006, "volume": 8290.0}, {"date": "2020-02-05", "close": 15.3606, "volume": 16568.0}, {"date": "2020-02-06", "close": 14.7606, "volume": 14111.0}, {"date": "2020-02-07", "close": 14.4006, "volume": 134764.0}, {"date": "2020-02-10", "close": 14.7606, "volume": 12087.0}, {"date": "2020-02-11", "close": 15.0006, "volume": 11924.0}, {"date": "2020-02-12", "close": 15.3606, "volume": 50595.0}, {"date": "2020-02-13", "close": 15.8406, "volume": 8396.0}, {"date": "2020-02-14", "close": 15.6006, "volume": 7733.0}, {"date": "2020-02-18", "close": 15.1206, "volume": 3040.0}, {"date": "2020-02-19", "close": 15.1206, "volume": 5972.0}, {"date": "2020-02-20", "close": 15.0006, "volume": 2605.0}, {"date": "2020-02-21", "close": 15.2406, "volume": 12275.0}, {"date": "2020-02-24", "close": 14.4006, "volume": 15353.0}, {"date": "2020-02-25", "close": 14.2806, "volume": 14808.0}, {"date": "2020-02-26", "close": 14.6406, "volume": 18694.0}, {"date": "2020-02-27", "close": 13.0805, "volume": 14281.0}, {"date": "2020-02-28", "close": 13.6805, "volume": 17077.0}, {"date": "2020-03-02", "close": 14.0406, "volume": 17245.0}, {"date": "2020-03-03", "close": 15.6006, "volume": 20527.0}, {"date": "2020-03-04", "close": 15.4806, "volume": 9625.0}, {"date": "2020-03-05", "close": 14.0406, "volume": 11941.0}, {"date": "2020-03-06", "close": 13.2005, "volume": 5306.0}, {"date": "2020-03-09", "close": 11.8121, "volume": 8297.0}, {"date": "2020-03-10", "close": 11.3453, "volume": 7467.0}, {"date": "2020-03-11", "close": 10.2016, "volume": 13443.0}, {"date": "2020-03-12", "close": 9.5164, "volume": 11992.0}, {"date": "2020-03-13", "close": 10.0912, "volume": 22146.0}, {"date": "2020-03-16", "close": 9.3856, "volume": 1783.0}, {"date": "2020-03-17", "close": 8.6679, "volume": 9357.0}, {"date": "2020-03-18", "close": 7.9587, "volume": 7690.0}, {"date": "2020-03-19", "close": 7.8939, "volume": 16962.0}, {"date": "2020-03-20", "close": 8.8804, "volume": 8566.0}, {"date": "2020-03-23", "close": 9.1804, "volume": 6192.0}, {"date": "2020-03-24", "close": 9.3604, "volume": 8893.0}, {"date": "2020-03-25", "close": 9.406, "volume": 8530.0}, {"date": "2020-03-26", "close": 9.5332, "volume": 27499.0}, {"date": "2020-03-27", "close": 9.5116, "volume": 9201.0}, {"date": "2020-03-30", "close": 9.3892, "volume": 2349.0}, {"date": "2020-03-31", "close": 9.2404, "volume": 13938.0}, {"date": "2020-04-01", "close": 8.8204, "volume": 10956.0}, {"date": "2020-04-02", "close": 8.6775, "volume": 3843.0}, {"date": "2020-04-03", "close": 8.8816, "volume": 4661.0}, {"date": "2020-04-06", "close": 8.7399, "volume": 5023.0}, {"date": "2020-04-07", "close": 8.9992, "volume": 17866.0}, {"date": "2020-04-08", "close": 9.1528, "volume": 10306.0}, {"date": "2020-04-09", "close": 9.3004, "volume": 3086.0}, {"date": "2020-04-13", "close": 9.5788, "volume": 10192.0}, {"date": "2020-04-14", "close": 9.4804, "volume": 36216.0}, {"date": "2020-04-15", "close": 9.0628, "volume": 4252.0}, {"date": "2020-04-16", "close": 9.9184, "volume": 13631.0}, {"date": "2020-04-17", "close": 9.7048, "volume": 6009.0}, {"date": "2020-04-20", "close": 9.8404, "volume": 4740.0}, {"date": "2020-04-21", "close": 9.8404, "volume": 2638.0}, {"date": "2020-04-22", "close": 9.8404, "volume": 7085.0}, {"date": "2020-04-23", "close": 9.6844, "volume": 4413.0}, {"date": "2020-04-24", "close": 9.694, "volume": 6729.0}, {"date": "2020-04-27", "close": 9.8152, "volume": 3969.0}, {"date": "2020-04-28", "close": 9.34, "volume": 25429.0}, {"date": "2020-04-29", "close": 9.4168, "volume": 12170.0}, {"date": "2020-04-30", "close": 9.6604, "volume": 3808.0}, {"date": "2020-05-01", "close": 9.4744, "volume": 7626.0}, {"date": "2020-05-04", "close": 9.8104, "volume": 3272.0}, {"date": "2020-05-05", "close": 10.078, "volume": 15766.0}, {"date": "2020-05-06", "close": 10.7044, "volume": 116207.0}, {"date": "2020-05-07", "close": 10.7404, "volume": 26313.0}, {"date": "2020-05-08", "close": 10.3816, "volume": 13674.0}, {"date": "2020-05-11", "close": 10.2604, "volume": 27594.0}, {"date": "2020-05-12", "close": 10.4644, "volume": 26704.0}, {"date": "2020-05-13", "close": 10.324, "volume": 29910.0}, {"date": "2020-05-14", "close": 9.7744, "volume": 21525.0}, {"date": "2020-05-15", "close": 9.6964, "volume": 10196.0}, {"date": "2020-05-18", "close": 10.0804, "volume": 16106.0}, {"date": "2020-05-19", "close": 9.784, "volume": 16809.0}, {"date": "2020-05-20", "close": 10.6504, "volume": 16934.0}, {"date": "2020-05-21", "close": 10.4704, "volume": 18310.0}, {"date": "2020-05-22", "close": 13.0805, "volume": 267412.0}, {"date": "2020-05-26", "close": 13.8006, "volume": 429394.0}, {"date": "2020-05-27", "close": 13.9206, "volume": 227119.0}, {"date": "2020-05-28", "close": 11.8805, "volume": 360248.0}, {"date": "2020-05-29", "close": 12.3, "volume": 61261.0}, {"date": "2020-06-01", "close": 14.18, "volume": 153412.0}, {"date": "2020-06-02", "close": 16.76, "volume": 232037.0}, {"date": "2020-06-03", "close": 16.0, "volume": 94181.0}, {"date": "2020-06-04", "close": 14.7, "volume": 70823.0}, {"date": "2020-06-05", "close": 15.03, "volume": 28543.0}, {"date": "2020-06-08", "close": 15.42, "volume": 113437.0}, {"date": "2020-06-09", "close": 15.24, "volume": 8174.0}, {"date": "2020-06-10", "close": 14.48, "volume": 22509.0}, {"date": "2020-06-11", "close": 14.14, "volume": 22100.0}, {"date": "2020-06-12", "close": 14.89, "volume": 14444.0}, {"date": "2020-06-15", "close": 15.25, "volume": 14375.0}, {"date": "2020-06-16", "close": 15.2, "volume": 40119.0}, {"date": "2020-06-17", "close": 15.42, "volume": 16455.0}, {"date": "2020-06-18", "close": 15.0, "volume": 16636.0}, {"date": "2020-06-19", "close": 13.56, "volume": 17575.0}, {"date": "2020-06-22", "close": 13.92, "volume": 29945.0}, {"date": "2020-06-23", "close": 12.94, "volume": 51306.0}, {"date": "2020-06-24", "close": 13.24, "volume": 17038.0}, {"date": "2020-06-25", "close": 14.04, "volume": 5898.0}, {"date": "2020-06-26", "close": 13.0, "volume": 12544.0}, {"date": "2020-06-29", "close": 13.29, "volume": 8837.0}, {"date": "2020-06-30", "close": 12.85, "volume": 32864.0}, {"date": "2020-07-01", "close": 13.4, "volume": 27712.0}, {"date": "2020-07-02", "close": 12.93, "volume": 22834.0}, {"date": "2020-07-06", "close": 11.8, "volume": 23706.0}, {"date": "2020-07-07", "close": 11.66, "volume": 3994.0}, {"date": "2020-07-08", "close": 11.87, "volume": 4476.0}, {"date": "2020-07-09", "close": 11.72, "volume": 12321.0}, {"date": "2020-07-10", "close": 11.255, "volume": 11527.0}, {"date": "2020-07-13", "close": 11.95, "volume": 6937.0}, {"date": "2020-07-14", "close": 11.7, "volume": 12614.0}, {"date": "2020-07-15", "close": 11.93, "volume": 4510.0}, {"date": "2020-07-16", "close": 11.9, "volume": 9203.0}, {"date": "2020-07-17", "close": 11.95, "volume": 6961.0}, {"date": "2020-07-20", "close": 11.44, "volume": 7875.0}, {"date": "2020-07-21", "close": 11.56, "volume": 470.0}, {"date": "2020-07-22", "close": 11.93, "volume": 1454.0}, {"date": "2020-07-23", "close": 11.69, "volume": 5304.0}, {"date": "2020-07-24", "close": 11.51, "volume": 282.0}, {"date": "2020-07-27", "close": 11.4, "volume": 6875.0}, {"date": "2020-07-28", "close": 11.16, "volume": 9704.0}, {"date": "2020-07-29", "close": 11.73, "volume": 12824.0}, {"date": "2020-07-30", "close": 11.5, "volume": 8803.0}, {"date": "2020-07-31", "close": 11.0, "volume": 5591.0}, {"date": "2020-08-03", "close": 11.2, "volume": 22059.0}, {"date": "2020-08-04", "close": 11.28, "volume": 4718.0}, {"date": "2020-08-05", "close": 10.8, "volume": 6605.0}, {"date": "2020-08-06", "close": 10.98, "volume": 2481.0}, {"date": "2020-08-07", "close": 10.5, "volume": 7940.0}, {"date": "2020-08-10", "close": 10.5, "volume": 12358.0}, {"date": "2020-08-11", "close": 11.49, "volume": 20567.0}, {"date": "2020-08-12", "close": 11.2, "volume": 6892.0}, {"date": "2020-08-13", "close": 11.89, "volume": 21984.0}, {"date": "2020-08-14", "close": 11.0, "volume": 4308.0}, {"date": "2020-08-17", "close": 11.42, "volume": 4746.0}, {"date": "2020-08-18", "close": 11.7, "volume": 7747.0}, {"date": "2020-08-19", "close": 11.8, "volume": 4865.0}, {"date": "2020-08-20", "close": 11.89, "volume": 8923.0}, {"date": "2020-08-21", "close": 12.1, "volume": 10634.0}, {"date": "2020-08-24", "close": 12.1, "volume": 8970.0}, {"date": "2020-08-25", "close": 12.11, "volume": 10573.0}, {"date": "2020-08-26", "close": 11.96, "volume": 3402.0}, {"date": "2020-08-27", "close": 12.04, "volume": 12785.0}, {"date": "2020-08-28", "close": 11.79, "volume": 3326.0}, {"date": "2020-08-31", "close": 12.31, "volume": 12491.0}, {"date": "2020-09-01", "close": 11.91, "volume": 2748.0}, {"date": "2020-09-02", "close": 11.8, "volume": 3328.0}, {"date": "2020-09-03", "close": 11.65, "volume": 4765.0}, {"date": "2020-09-04", "close": 12.25, "volume": 9578.0}, {"date": "2020-09-08", "close": 13.65, "volume": 45266.0}, {"date": "2020-09-09", "close": 14.0, "volume": 74307.0}, {"date": "2020-09-10", "close": 15.05, "volume": 61957.0}, {"date": "2020-09-11", "close": 16.0, "volume": 70631.0}, {"date": "2020-09-14", "close": 17.45, "volume": 61323.0}, {"date": "2020-09-15", "close": 17.6, "volume": 35441.0}, {"date": "2020-09-16", "close": 16.84, "volume": 35628.0}, {"date": "2020-09-17", "close": 16.51, "volume": 30166.0}, {"date": "2020-09-18", "close": 15.82, "volume": 237718.0}, {"date": "2020-09-21", "close": 14.84, "volume": 17129.0}, {"date": "2020-09-22", "close": 14.27, "volume": 14700.0}, {"date": "2020-09-23", "close": 14.84, "volume": 10088.0}, {"date": "2020-09-24", "close": 14.8, "volume": 25495.0}, {"date": "2020-09-25", "close": 15.11, "volume": 45210.0}, {"date": "2020-09-28", "close": 14.9, "volume": 20626.0}, {"date": "2020-09-29", "close": 14.89, "volume": 31422.0}, {"date": "2020-09-30", "close": 15.17, "volume": 30146.0}, {"date": "2020-10-01", "close": 15.59, "volume": 47491.0}, {"date": "2020-10-02", "close": 15.0, "volume": 26323.0}, {"date": "2020-10-05", "close": 15.0, "volume": 25067.0}, {"date": "2020-10-06", "close": 14.28, "volume": 47348.0}, {"date": "2020-10-07", "close": 14.81, "volume": 28495.0}, {"date": "2020-10-08", "close": 14.89, "volume": 14796.0}, {"date": "2020-10-09", "close": 14.74, "volume": 15880.0}, {"date": "2020-10-12", "close": 15.43, "volume": 2291.0}, {"date": "2020-10-13", "close": 18.91, "volume": 231028.0}, {"date": "2020-10-14", "close": 18.96, "volume": 197892.0}, {"date": "2020-10-15", "close": 19.67, "volume": 110611.0}, {"date": "2020-10-16", "close": 20.0, "volume": 53526.0}, {"date": "2020-10-19", "close": 19.6, "volume": 51451.0}, {"date": "2020-10-20", "close": 19.815, "volume": 31929.0}, {"date": "2020-10-21", "close": 19.72, "volume": 4368.0}, {"date": "2020-10-22", "close": 19.91, "volume": 43632.0}, {"date": "2020-10-23", "close": 18.68, "volume": 27140.0}, {"date": "2020-10-26", "close": 19.33, "volume": 34609.0}, {"date": "2020-10-27", "close": 19.0, "volume": 6558.0}, {"date": "2020-10-28", "close": 18.46, "volume": 26028.0}, {"date": "2020-10-29", "close": 18.0, "volume": 40646.0}, {"date": "2020-10-30", "close": 18.8, "volume": 18490.0}, {"date": "2020-11-02", "close": 19.48, "volume": 44995.0}, {"date": "2020-11-03", "close": 18.1, "volume": 53374.0}, {"date": "2020-11-04", "close": 18.92, "volume": 32969.0}, {"date": "2020-11-05", "close": 19.18, "volume": 37139.0}, {"date": "2020-11-06", "close": 17.83, "volume": 26147.0}, {"date": "2020-11-09", "close": 19.78, "volume": 81136.0}, {"date": "2020-11-10", "close": 18.57, "volume": 12599.0}, {"date": "2020-11-11", "close": 19.61, "volume": 125410.0}, {"date": "2020-11-12", "close": 19.3, "volume": 9683.0}, {"date": "2020-11-13", "close": 22.5, "volume": 119459.0}, {"date": "2020-11-16", "close": 22.56, "volume": 50263.0}, {"date": "2020-11-17", "close": 22.18, "volume": 25927.0}, {"date": "2020-11-18", "close": 21.21, "volume": 11283.0}, {"date": "2020-11-19", "close": 20.99, "volume": 17110.0}, {"date": "2020-11-20", "close": 20.18, "volume": 9407.0}, {"date": "2020-11-23", "close": 19.28, "volume": 83651.0}, {"date": "2020-11-24", "close": 19.6, "volume": 20542.0}, {"date": "2020-11-25", "close": 20.91, "volume": 33236.0}, {"date": "2020-11-27", "close": 21.72, "volume": 20608.0}, {"date": "2020-11-30", "close": 22.22, "volume": 40118.0}, {"date": "2020-12-01", "close": 22.56, "volume": 13113.0}, {"date": "2020-12-02", "close": 22.93, "volume": 86079.0}, {"date": "2020-12-03", "close": 24.49, "volume": 31925.0}, {"date": "2020-12-04", "close": 25.06, "volume": 16196.0}, {"date": "2020-12-07", "close": 24.84, "volume": 22507.0}, {"date": "2020-12-08", "close": 24.28, "volume": 21036.0}, {"date": "2020-12-09", "close": 22.34, "volume": 23432.0}, {"date": "2020-12-10", "close": 23.2, "volume": 10715.0}, {"date": "2020-12-11", "close": 23.06, "volume": 9121.0}, {"date": "2020-12-14", "close": 22.27, "volume": 69951.0}, {"date": "2020-12-15", "close": 22.36, "volume": 52055.0}, {"date": "2020-12-16", "close": 21.73, "volume": 44042.0}, {"date": "2020-12-17", "close": 21.35, "volume": 83319.0}, {"date": "2020-12-18", "close": 19.62, "volume": 281129.0}, {"date": "2020-12-21", "close": 20.89, "volume": 45944.0}, {"date": "2020-12-22", "close": 21.58, "volume": 55420.0}, {"date": "2020-12-23", "close": 21.54, "volume": 39035.0}, {"date": "2020-12-24", "close": 22.08, "volume": 6016.0}, {"date": "2020-12-28", "close": 21.54, "volume": 24250.0}, {"date": "2020-12-29", "close": 19.7, "volume": 22548.0}, {"date": "2020-12-30", "close": 21.0, "volume": 85258.0}, {"date": "2020-12-31", "close": 21.41, "volume": 23989.0}, {"date": "2021-01-04", "close": 22.0, "volume": 52407.0}, {"date": "2021-01-05", "close": 22.19, "volume": 23840.0}, {"date": "2021-01-06", "close": 21.41, "volume": 41410.0}, {"date": "2021-01-07", "close": 21.23, "volume": 43282.0}, {"date": "2021-01-08", "close": 19.15, "volume": 33082.0}, {"date": "2021-01-11", "close": 20.05, "volume": 55861.0}, {"date": "2021-01-12", "close": 20.06, "volume": 88471.0}, {"date": "2021-01-13", "close": 19.6, "volume": 20890.0}, {"date": "2021-01-14", "close": 19.98, "volume": 22827.0}, {"date": "2021-01-15", "close": 19.6, "volume": 28789.0}, {"date": "2021-01-19", "close": 19.61, "volume": 34430.0}, {"date": "2021-01-20", "close": 19.15, "volume": 33450.0}, {"date": "2021-01-21", "close": 18.2, "volume": 26344.0}, {"date": "2021-01-22", "close": 17.75, "volume": 33387.0}, {"date": "2021-01-25", "close": 17.89, "volume": 36788.0}, {"date": "2021-01-26", "close": 17.26, "volume": 45060.0}, {"date": "2021-01-27", "close": 16.0, "volume": 23453.0}, {"date": "2021-01-28", "close": 15.75, "volume": 49140.0}, {"date": "2021-01-29", "close": 15.71, "volume": 44753.0}, {"date": "2021-02-01", "close": 17.0, "volume": 138836.0}, {"date": "2021-02-02", "close": 18.97, "volume": 115717.0}, {"date": "2021-02-03", "close": 19.66, "volume": 228667.0}, {"date": "2021-02-04", "close": 18.91, "volume": 131075.0}, {"date": "2021-02-05", "close": 18.54, "volume": 48950.0}, {"date": "2021-02-08", "close": 18.87, "volume": 357461.0}, {"date": "2021-02-09", "close": 20.0, "volume": 50107.0}, {"date": "2021-02-10", "close": 19.5, "volume": 70400.0}, {"date": "2021-02-11", "close": 19.71, "volume": 70640.0}, {"date": "2021-02-12", "close": 19.46, "volume": 80873.0}, {"date": "2021-02-16", "close": 18.79, "volume": 80872.0}, {"date": "2021-02-17", "close": 18.5, "volume": 125573.0}, {"date": "2021-02-18", "close": 17.86, "volume": 165195.0}, {"date": "2021-02-19", "close": 19.0, "volume": 56360.0}, {"date": "2021-02-22", "close": 18.56, "volume": 37552.0}, {"date": "2021-02-23", "close": 17.67, "volume": 37252.0}, {"date": "2021-02-24", "close": 17.13, "volume": 63210.0}, {"date": "2021-02-25", "close": 17.2, "volume": 64029.0}, {"date": "2021-02-26", "close": 17.07, "volume": 109211.0}, {"date": "2021-03-01", "close": 17.35, "volume": 32934.0}, {"date": "2021-03-02", "close": 17.6, "volume": 47745.0}, {"date": "2021-03-03", "close": 17.25, "volume": 37560.0}, {"date": "2021-03-04", "close": 16.92, "volume": 107326.0}, {"date": "2021-03-05", "close": 16.79, "volume": 51134.0}, {"date": "2021-03-08", "close": 17.02, "volume": 64543.0}, {"date": "2021-03-09", "close": 17.49, "volume": 45449.0}, {"date": "2021-03-10", "close": 17.25, "volume": 33202.0}, {"date": "2021-03-11", "close": 18.17, "volume": 45557.0}, {"date": "2021-03-12", "close": 17.79, "volume": 20455.0}, {"date": "2021-03-15", "close": 17.62, "volume": 37705.0}, {"date": "2021-03-16", "close": 17.72, "volume": 149105.0}, {"date": "2021-03-17", "close": 17.57, "volume": 83700.0}, {"date": "2021-03-18", "close": 17.27, "volume": 51995.0}, {"date": "2021-03-19", "close": 18.23, "volume": 61918.0}, {"date": "2021-03-22", "close": 17.73, "volume": 61167.0}, {"date": "2021-03-23", "close": 17.11, "volume": 33767.0}, {"date": "2021-03-24", "close": 17.52, "volume": 37647.0}, {"date": "2021-03-25", "close": 17.01, "volume": 118877.0}, {"date": "2021-03-26", "close": 17.18, "volume": 33121.0}, {"date": "2021-03-29", "close": 15.2, "volume": 31995.0}, {"date": "2021-03-30", "close": 14.93, "volume": 19751.0}, {"date": "2021-03-31", "close": 14.61, "volume": 54211.0}, {"date": "2021-04-01", "close": 14.65, "volume": 23700.0}, {"date": "2021-04-05", "close": 15.14, "volume": 97734.0}, {"date": "2021-04-06", "close": 15.2, "volume": 52823.0}, {"date": "2021-04-07", "close": 15.0, "volume": 67487.0}, {"date": "2021-04-08", "close": 14.79, "volume": 47647.0}, {"date": "2021-04-09", "close": 14.23, "volume": 26708.0}, {"date": "2021-04-12", "close": 14.49, "volume": 199871.0}, {"date": "2021-04-13", "close": 13.38, "volume": 187619.0}, {"date": "2021-04-14", "close": 12.84, "volume": 95973.0}, {"date": "2021-04-15", "close": 11.42, "volume": 102404.0}, {"date": "2021-04-16", "close": 11.33, "volume": 61215.0}, {"date": "2021-04-19", "close": 9.89, "volume": 198319.0}, {"date": "2021-04-20", "close": 10.3, "volume": 114103.0}, {"date": "2021-04-21", "close": 10.75, "volume": 73628.0}, {"date": "2021-04-22", "close": 11.72, "volume": 200828.0}, {"date": "2021-04-23", "close": 14.35, "volume": 460725.0}, {"date": "2021-04-26", "close": 15.02, "volume": 149145.0}, {"date": "2021-04-27", "close": 13.56, "volume": 66927.0}, {"date": "2021-04-28", "close": 14.28, "volume": 51235.0}, {"date": "2021-04-29", "close": 14.0, "volume": 30421.0}, {"date": "2021-04-30", "close": 13.31, "volume": 20447.0}, {"date": "2021-05-03", "close": 13.86, "volume": 34568.0}, {"date": "2021-05-04", "close": 13.3, "volume": 24920.0}, {"date": "2021-05-05", "close": 13.38, "volume": 22229.0}, {"date": "2021-05-06", "close": 13.66, "volume": 44290.0}, {"date": "2021-05-07", "close": 13.86, "volume": 17280.0}, {"date": "2021-05-10", "close": 13.12, "volume": 7882.0}, {"date": "2021-05-11", "close": 8.36, "volume": 622631.0}, {"date": "2021-05-12", "close": 10.34, "volume": 1441496.0}, {"date": "2021-05-13", "close": 11.76, "volume": 424089.0}, {"date": "2021-05-14", "close": 13.37, "volume": 221358.0}, {"date": "2021-05-17", "close": 13.66, "volume": 69852.0}, {"date": "2021-05-18", "close": 13.12, "volume": 87424.0}, {"date": "2021-05-19", "close": 12.19, "volume": 27646.0}, {"date": "2021-05-20", "close": 13.43, "volume": 132969.0}, {"date": "2021-05-21", "close": 14.93, "volume": 196340.0}, {"date": "2021-05-24", "close": 15.11, "volume": 78847.0}, {"date": "2021-05-25", "close": 13.51, "volume": 204262.0}, {"date": "2021-05-26", "close": 8.99, "volume": 2351654.0}, {"date": "2021-05-27", "close": 8.6, "volume": 361621.0}, {"date": "2021-05-28", "close": 8.31, "volume": 229439.0}, {"date": "2021-06-01", "close": 8.23, "volume": 130723.0}, {"date": "2021-06-02", "close": 8.2, "volume": 94077.0}, {"date": "2021-06-03", "close": 8.08, "volume": 102977.0}, {"date": "2021-06-04", "close": 8.06, "volume": 77557.0}, {"date": "2021-06-07", "close": 8.09, "volume": 115898.0}, {"date": "2021-06-08", "close": 8.32, "volume": 78219.0}, {"date": "2021-06-09", "close": 8.25, "volume": 64500.0}, {"date": "2021-06-10", "close": 8.39, "volume": 69693.0}, {"date": "2021-06-11", "close": 8.33, "volume": 55394.0}, {"date": "2021-06-14", "close": 8.23, "volume": 50283.0}, {"date": "2021-06-15", "close": 8.03, "volume": 83366.0}, {"date": "2021-06-16", "close": 8.0, "volume": 78413.0}, {"date": "2021-06-17", "close": 8.41, "volume": 170869.0}, {"date": "2021-06-18", "close": 8.26, "volume": 97721.0}, {"date": "2021-06-21", "close": 8.38, "volume": 126482.0}, {"date": "2021-06-22", "close": 8.1, "volume": 130833.0}, {"date": "2021-06-23", "close": 8.99, "volume": 251903.0}, {"date": "2021-06-24", "close": 8.72, "volume": 106231.0}, {"date": "2021-06-25", "close": 9.0, "volume": 119137.0}, {"date": "2021-06-28", "close": 8.69, "volume": 75527.0}, {"date": "2021-06-29", "close": 8.82, "volume": 61431.0}, {"date": "2021-06-30", "close": 9.82, "volume": 2672919.0}, {"date": "2021-07-01", "close": 9.74, "volume": 247719.0}, {"date": "2021-07-02", "close": 9.89, "volume": 197795.0}, {"date": "2021-07-06", "close": 11.43, "volume": 546026.0}, {"date": "2021-07-07", "close": 10.85, "volume": 131429.0}, {"date": "2021-07-08", "close": 10.89, "volume": 47358.0}, {"date": "2021-07-09", "close": 11.38, "volume": 49658.0}, {"date": "2021-07-12", "close": 11.48, "volume": 61488.0}, {"date": "2021-07-13", "close": 10.91, "volume": 54959.0}, {"date": "2021-07-14", "close": 10.51, "volume": 54277.0}, {"date": "2021-07-15", "close": 10.41, "volume": 62070.0}, {"date": "2021-07-16", "close": 9.61, "volume": 83234.0}, {"date": "2021-07-19", "close": 9.77, "volume": 59471.0}, {"date": "2021-07-20", "close": 9.9, "volume": 63538.0}, {"date": "2021-07-21", "close": 9.87, "volume": 83508.0}, {"date": "2021-07-22", "close": 9.98, "volume": 75376.0}, {"date": "2021-07-23", "close": 9.99, "volume": 34616.0}, {"date": "2021-07-26", "close": 10.02, "volume": 43862.0}, {"date": "2021-07-27", "close": 10.32, "volume": 36043.0}, {"date": "2021-07-28", "close": 10.64, "volume": 87335.0}, {"date": "2021-07-29", "close": 10.79, "volume": 67084.0}, {"date": "2021-07-30", "close": 9.94, "volume": 64845.0}, {"date": "2021-08-02", "close": 10.07, "volume": 38572.0}, {"date": "2021-08-03", "close": 10.0, "volume": 84920.0}, {"date": "2021-08-04", "close": 10.2, "volume": 91698.0}, {"date": "2021-08-05", "close": 10.35, "volume": 34479.0}, {"date": "2021-08-06", "close": 10.7, "volume": 34738.0}, {"date": "2021-08-09", "close": 10.23, "volume": 82694.0}, {"date": "2021-08-10", "close": 10.39, "volume": 103013.0}, {"date": "2021-08-11", "close": 11.02, "volume": 457460.0}, {"date": "2021-08-12", "close": 12.98, "volume": 374374.0}, {"date": "2021-08-13", "close": 13.34, "volume": 141941.0}, {"date": "2021-08-16", "close": 13.79, "volume": 81356.0}, {"date": "2021-08-17", "close": 13.53, "volume": 63335.0}, {"date": "2021-08-18", "close": 13.7, "volume": 58378.0}, {"date": "2021-08-19", "close": 13.85, "volume": 43161.0}, {"date": "2021-08-20", "close": 13.86, "volume": 99240.0}, {"date": "2021-08-23", "close": 14.33, "volume": 37121.0}, {"date": "2021-08-24", "close": 14.3, "volume": 37492.0}, {"date": "2021-08-25", "close": 14.28, "volume": 53508.0}, {"date": "2021-08-26", "close": 14.21, "volume": 36682.0}, {"date": "2021-08-27", "close": 14.09, "volume": 32753.0}, {"date": "2021-08-30", "close": 14.26, "volume": 45181.0}, {"date": "2021-08-31", "close": 14.39, "volume": 26305.0}, {"date": "2021-09-01", "close": 14.28, "volume": 21439.0}, {"date": "2021-09-02", "close": 15.11, "volume": 30667.0}, {"date": "2021-09-03", "close": 14.79, "volume": 54723.0}, {"date": "2021-09-07", "close": 14.9, "volume": 27064.0}, {"date": "2021-09-08", "close": 14.25, "volume": 21879.0}, {"date": "2021-09-09", "close": 14.22, "volume": 30931.0}, {"date": "2021-09-10", "close": 13.57, "volume": 32293.0}, {"date": "2021-09-13", "close": 13.09, "volume": 76802.0}, {"date": "2021-09-14", "close": 13.06, "volume": 155469.0}, {"date": "2021-09-15", "close": 12.44, "volume": 102250.0}, {"date": "2021-09-16", "close": 11.51, "volume": 110673.0}, {"date": "2021-09-17", "close": 12.63, "volume": 212960.0}, {"date": "2021-09-20", "close": 11.67, "volume": 129261.0}, {"date": "2021-09-21", "close": 11.3, "volume": 101354.0}, {"date": "2021-09-22", "close": 12.15, "volume": 31770.0}, {"date": "2021-09-23", "close": 11.97, "volume": 23551.0}, {"date": "2021-09-24", "close": 12.43, "volume": 69639.0}, {"date": "2021-09-27", "close": 12.74, "volume": 50129.0}, {"date": "2021-09-28", "close": 12.25, "volume": 63584.0}, {"date": "2021-09-29", "close": 11.88, "volume": 11780.0}, {"date": "2021-09-30", "close": 11.53, "volume": 24643.0}, {"date": "2021-10-01", "close": 11.4, "volume": 54191.0}, {"date": "2021-10-04", "close": 11.42, "volume": 11812.0}, {"date": "2021-10-05", "close": 11.21, "volume": 18573.0}, {"date": "2021-10-06", "close": 10.51, "volume": 31412.0}, {"date": "2021-10-07", "close": 11.34, "volume": 50391.0}, {"date": "2021-10-08", "close": 10.94, "volume": 28194.0}, {"date": "2021-10-11", "close": 11.72, "volume": 58736.0}, {"date": "2021-10-12", "close": 11.5, "volume": 60721.0}, {"date": "2021-10-13", "close": 11.4, "volume": 41743.0}, {"date": "2021-10-14", "close": 11.5, "volume": 21673.0}, {"date": "2021-10-15", "close": 12.12, "volume": 35935.0}, {"date": "2021-10-18", "close": 12.01, "volume": 45665.0}, {"date": "2021-10-19", "close": 12.12, "volume": 12135.0}, {"date": "2021-10-20", "close": 12.67, "volume": 54192.0}, {"date": "2021-10-21", "close": 12.5, "volume": 31761.0}, {"date": "2021-10-22", "close": 12.79, "volume": 45820.0}, {"date": "2021-10-25", "close": 12.86, "volume": 40351.0}, {"date": "2021-10-26", "close": 13.47, "volume": 39094.0}, {"date": "2021-10-27", "close": 12.9, "volume": 18434.0}, {"date": "2021-10-28", "close": 12.71, "volume": 21821.0}, {"date": "2021-10-29", "close": 11.95, "volume": 78521.0}, {"date": "2021-11-01", "close": 13.14, "volume": 11815.0}, {"date": "2021-11-02", "close": 12.84, "volume": 14237.0}, {"date": "2021-11-03", "close": 13.24, "volume": 59789.0}, {"date": "2021-11-04", "close": 13.24, "volume": 13525.0}, {"date": "2021-11-05", "close": 13.14, "volume": 7486.0}, {"date": "2021-11-08", "close": 12.98, "volume": 8399.0}, {"date": "2021-11-09", "close": 12.57, "volume": 9893.0}, {"date": "2021-11-10", "close": 13.04, "volume": 27714.0}, {"date": "2021-11-11", "close": 12.5, "volume": 13555.0}, {"date": "2021-11-12", "close": 11.41, "volume": 62660.0}, {"date": "2021-11-15", "close": 10.98, "volume": 24879.0}, {"date": "2021-11-16", "close": 10.35, "volume": 72786.0}, {"date": "2021-11-17", "close": 10.74, "volume": 38025.0}, {"date": "2021-11-18", "close": 10.32, "volume": 34125.0}, {"date": "2021-11-19", "close": 10.25, "volume": 39181.0}, {"date": "2021-11-22", "close": 10.46, "volume": 25145.0}, {"date": "2021-11-23", "close": 10.26, "volume": 35354.0}, {"date": "2021-11-24", "close": 10.53, "volume": 3033.0}, {"date": "2021-11-26", "close": 10.12, "volume": 20612.0}, {"date": "2021-11-29", "close": 8.86, "volume": 87605.0}, {"date": "2021-11-30", "close": 9.19, "volume": 119114.0}, {"date": "2021-12-01", "close": 9.13, "volume": 82297.0}, {"date": "2021-12-02", "close": 9.58, "volume": 249615.0}, {"date": "2021-12-03", "close": 9.59, "volume": 76744.0}, {"date": "2021-12-06", "close": 9.38, "volume": 80295.0}, {"date": "2021-12-07", "close": 9.48, "volume": 88544.0}, {"date": "2021-12-08", "close": 10.27, "volume": 61798.0}, {"date": "2021-12-09", "close": 9.4, "volume": 47551.0}, {"date": "2021-12-10", "close": 9.43, "volume": 54017.0}, {"date": "2021-12-13", "close": 9.31, "volume": 57424.0}, {"date": "2021-12-14", "close": 9.36, "volume": 57275.0}, {"date": "2021-12-15", "close": 9.68, "volume": 34100.0}, {"date": "2021-12-16", "close": 9.7, "volume": 23804.0}, {"date": "2021-12-17", "close": 11.0, "volume": 65547.0}, {"date": "2021-12-20", "close": 10.45, "volume": 14234.0}, {"date": "2021-12-21", "close": 10.5, "volume": 31438.0}, {"date": "2021-12-22", "close": 10.76, "volume": 29917.0}, {"date": "2021-12-23", "close": 10.6, "volume": 68564.0}, {"date": "2021-12-27", "close": 10.26, "volume": 20233.0}, {"date": "2021-12-28", "close": 10.41, "volume": 50407.0}, {"date": "2021-12-29", "close": 10.5, "volume": 42051.0}, {"date": "2021-12-30", "close": 10.89, "volume": 93742.0}, {"date": "2021-12-31", "close": 10.79, "volume": 102123.0}, {"date": "2022-01-03", "close": 10.75, "volume": 24056.0}, {"date": "2022-01-04", "close": 10.84, "volume": 74821.0}, {"date": "2022-01-05", "close": 9.6, "volume": 77312.0}, {"date": "2022-01-06", "close": 10.11, "volume": 43049.0}, {"date": "2022-01-07", "close": 9.54, "volume": 27311.0}, {"date": "2022-01-10", "close": 9.16, "volume": 32655.0}, {"date": "2022-01-11", "close": 10.02, "volume": 77534.0}, {"date": "2022-01-12", "close": 9.46, "volume": 14089.0}, {"date": "2022-01-13", "close": 9.1, "volume": 16861.0}, {"date": "2022-01-14", "close": 9.15, "volume": 18365.0}, {"date": "2022-01-18", "close": 8.75, "volume": 6575.0}, {"date": "2022-01-19", "close": 8.87, "volume": 32723.0}, {"date": "2022-01-20", "close": 8.97, "volume": 11853.0}, {"date": "2022-01-21", "close": 8.61, "volume": 25701.0}, {"date": "2022-01-24", "close": 9.05, "volume": 40237.0}, {"date": "2022-01-25", "close": 8.66, "volume": 13376.0}, {"date": "2022-01-26", "close": 10.5, "volume": 172710.0}, {"date": "2022-01-27", "close": 8.94, "volume": 33886.0}, {"date": "2022-01-28", "close": 8.56, "volume": 22157.0}, {"date": "2022-01-31", "close": 9.7, "volume": 45394.0}, {"date": "2022-02-01", "close": 9.66, "volume": 17131.0}, {"date": "2022-02-02", "close": 9.07, "volume": 56437.0}, {"date": "2022-02-03", "close": 8.74, "volume": 6241.0}, {"date": "2022-02-04", "close": 8.75, "volume": 8606.0}, {"date": "2022-02-07", "close": 9.01, "volume": 20272.0}, {"date": "2022-02-08", "close": 8.66, "volume": 29570.0}, {"date": "2022-02-09", "close": 9.09, "volume": 56104.0}, {"date": "2022-02-10", "close": 8.45, "volume": 31653.0}, {"date": "2022-02-11", "close": 8.35, "volume": 35681.0}, {"date": "2022-02-14", "close": 8.37, "volume": 226972.0}, {"date": "2022-02-15", "close": 4.01, "volume": 9144908.0}, {"date": "2022-02-16", "close": 3.94, "volume": 717178.0}, {"date": "2022-02-17", "close": 3.9, "volume": 310653.0}, {"date": "2022-02-18", "close": 3.72, "volume": 132815.0}, {"date": "2022-02-22", "close": 3.65, "volume": 290736.0}, {"date": "2022-02-23", "close": 3.69, "volume": 138104.0}, {"date": "2022-02-24", "close": 3.78, "volume": 134486.0}, {"date": "2022-02-25", "close": 3.89, "volume": 57790.0}, {"date": "2022-02-28", "close": 4.36, "volume": 138103.0}, {"date": "2022-03-01", "close": 4.15, "volume": 82066.0}, {"date": "2022-03-02", "close": 4.15, "volume": 24722.0}, {"date": "2022-03-03", "close": 4.12, "volume": 90415.0}, {"date": "2022-03-04", "close": 4.0, "volume": 57815.0}, {"date": "2022-03-07", "close": 4.03, "volume": 78176.0}, {"date": "2022-03-08", "close": 4.12, "volume": 43775.0}, {"date": "2022-03-09", "close": 4.27, "volume": 112241.0}, {"date": "2022-03-10", "close": 4.11, "volume": 52798.0}, {"date": "2022-03-11", "close": 3.97, "volume": 61251.0}, {"date": "2022-03-14", "close": 3.97, "volume": 113052.0}, {"date": "2022-03-15", "close": 4.2, "volume": 134523.0}, {"date": "2022-03-16", "close": 4.23, "volume": 68254.0}, {"date": "2022-03-17", "close": 4.27, "volume": 47703.0}, {"date": "2022-03-18", "close": 4.46, "volume": 63779.0}, {"date": "2022-03-21", "close": 4.13, "volume": 55171.0}, {"date": "2022-03-22", "close": 4.17, "volume": 101556.0}, {"date": "2022-03-23", "close": 4.04, "volume": 86802.0}, {"date": "2022-03-24", "close": 3.97, "volume": 42678.0}, {"date": "2022-03-25", "close": 3.94, "volume": 39371.0}, {"date": "2022-03-28", "close": 3.79, "volume": 23350.0}, {"date": "2022-03-29", "close": 4.04, "volume": 35829.0}, {"date": "2022-03-30", "close": 4.11, "volume": 9710.0}, {"date": "2022-03-31", "close": 4.05, "volume": 13717.0}, {"date": "2022-04-01", "close": 3.85, "volume": 25679.0}, {"date": "2022-04-04", "close": 3.94, "volume": 44977.0}, {"date": "2022-04-05", "close": 3.98, "volume": 21260.0}, {"date": "2022-04-06", "close": 3.97, "volume": 23526.0}, {"date": "2022-04-07", "close": 3.86, "volume": 5488.0}, {"date": "2022-04-08", "close": 3.77, "volume": 26409.0}, {"date": "2022-04-11", "close": 3.4, "volume": 50450.0}, {"date": "2022-04-12", "close": 3.31, "volume": 17414.0}, {"date": "2022-04-13", "close": 3.44, "volume": 16863.0}, {"date": "2022-04-14", "close": 3.53, "volume": 17922.0}, {"date": "2022-04-18", "close": 3.31, "volume": 14563.0}, {"date": "2022-04-19", "close": 3.43, "volume": 7360.0}, {"date": "2022-04-20", "close": 3.4, "volume": 7876.0}, {"date": "2022-04-21", "close": 3.4, "volume": 15413.0}, {"date": "2022-04-22", "close": 3.43, "volume": 12709.0}, {"date": "2022-04-25", "close": 3.4, "volume": 5884.0}, {"date": "2022-04-26", "close": 3.85, "volume": 29419.0}, {"date": "2022-04-27", "close": 3.94, "volume": 42039.0}, {"date": "2022-04-28", "close": 3.94, "volume": 84190.0}, {"date": "2022-04-29", "close": 3.71, "volume": 30077.0}, {"date": "2022-05-02", "close": 3.95, "volume": 81236.0}, {"date": "2022-05-03", "close": 3.96, "volume": 53624.0}, {"date": "2022-05-04", "close": 3.97, "volume": 222481.0}, {"date": "2022-05-05", "close": 3.69, "volume": 21237.0}, {"date": "2022-05-06", "close": 3.45, "volume": 40327.0}, {"date": "2022-05-09", "close": 2.95, "volume": 54777.0}, {"date": "2022-05-10", "close": 2.925, "volume": 74102.0}, {"date": "2022-05-11", "close": 2.78, "volume": 23371.0}, {"date": "2022-05-12", "close": 2.56, "volume": 59814.0}, {"date": "2022-05-13", "close": 2.55, "volume": 148627.0}, {"date": "2022-05-16", "close": 2.54, "volume": 87675.0}, {"date": "2022-05-17", "close": 2.51, "volume": 120615.0}, {"date": "2022-05-18", "close": 2.605, "volume": 124219.0}, {"date": "2022-05-19", "close": 2.69, "volume": 15590.0}, {"date": "2022-05-20", "close": 2.64, "volume": 5828.0}, {"date": "2022-05-23", "close": 2.7, "volume": 11450.0}, {"date": "2022-05-24", "close": 2.7, "volume": 43037.0}, {"date": "2022-05-25", "close": 2.74, "volume": 42502.0}, {"date": "2022-05-26", "close": 2.68, "volume": 12752.0}, {"date": "2022-05-27", "close": 2.72, "volume": 33520.0}, {"date": "2022-05-31", "close": 2.58, "volume": 51792.0}, {"date": "2022-06-01", "close": 2.58, "volume": 11154.0}, {"date": "2022-06-02", "close": 2.54, "volume": 8807.0}, {"date": "2022-06-03", "close": 2.61, "volume": 6904.0}, {"date": "2022-06-06", "close": 2.64, "volume": 8774.0}, {"date": "2022-06-07", "close": 2.62, "volume": 17454.0}, {"date": "2022-06-08", "close": 2.65, "volume": 7950.0}, {"date": "2022-06-09", "close": 2.66, "volume": 7130.0}, {"date": "2022-06-10", "close": 2.6, "volume": 6037.0}, {"date": "2022-06-13", "close": 2.45, "volume": 1673.0}, {"date": "2022-06-14", "close": 2.23, "volume": 15908.0}, {"date": "2022-06-15", "close": 2.3, "volume": 5302.0}, {"date": "2022-06-16", "close": 2.05, "volume": 10474.0}, {"date": "2022-06-17", "close": 1.9, "volume": 23349.0}, {"date": "2022-06-21", "close": 2.13, "volume": 22029.0}, {"date": "2022-06-22", "close": 2.15, "volume": 18283.0}, {"date": "2022-06-23", "close": 2.09, "volume": 13906.0}, {"date": "2022-06-24", "close": 2.05, "volume": 42469.0}, {"date": "2022-06-27", "close": 2.11, "volume": 21492.0}, {"date": "2022-06-28", "close": 2.1, "volume": 27799.0}, {"date": "2022-06-29", "close": 1.98, "volume": 24753.0}, {"date": "2022-06-30", "close": 1.96, "volume": 14817.0}, {"date": "2022-07-01", "close": 2.15, "volume": 45952.0}, {"date": "2022-07-05", "close": 2.1, "volume": 41748.0}, {"date": "2022-07-06", "close": 1.99, "volume": 43353.0}, {"date": "2022-07-07", "close": 1.92, "volume": 34426.0}, {"date": "2022-07-08", "close": 1.96, "volume": 25174.0}, {"date": "2022-07-11", "close": 1.99, "volume": 7697.0}, {"date": "2022-07-12", "close": 2.04, "volume": 30578.0}, {"date": "2022-07-13", "close": 1.96, "volume": 42882.0}, {"date": "2022-07-14", "close": 2.0, "volume": 21310.0}, {"date": "2022-07-15", "close": 1.98, "volume": 90774.0}, {"date": "2022-07-18", "close": 1.93, "volume": 32621.0}, {"date": "2022-07-19", "close": 2.05, "volume": 79799.0}, {"date": "2022-07-20", "close": 1.9, "volume": 89602.0}, {"date": "2022-07-21", "close": 1.89, "volume": 31015.0}, {"date": "2022-07-22", "close": 1.84, "volume": 20491.0}, {"date": "2022-07-25", "close": 1.82, "volume": 13898.0}, {"date": "2022-07-26", "close": 1.77, "volume": 28299.0}, {"date": "2022-07-27", "close": 1.92, "volume": 45481.0}, {"date": "2022-07-28", "close": 1.86, "volume": 31497.0}, {"date": "2022-07-29", "close": 1.79, "volume": 15970.0}, {"date": "2022-08-01", "close": 1.66, "volume": 26402.0}, {"date": "2022-08-02", "close": 1.62, "volume": 55352.0}, {"date": "2022-08-03", "close": 1.65, "volume": 28616.0}, {"date": "2022-08-04", "close": 1.635, "volume": 18841.0}, {"date": "2022-08-05", "close": 1.53, "volume": 51941.0}, {"date": "2022-08-08", "close": 1.94, "volume": 85480.0}, {"date": "2022-08-09", "close": 1.94, "volume": 36534.0}, {"date": "2022-08-10", "close": 1.96, "volume": 17660.0}, {"date": "2022-08-11", "close": 1.98, "volume": 1437781.0}, {"date": "2022-08-12", "close": 2.12, "volume": 5063141.0}, {"date": "2022-08-15", "close": 2.49, "volume": 922652.0}, {"date": "2022-08-16", "close": 2.48, "volume": 337164.0}, {"date": "2022-08-17", "close": 2.32, "volume": 247185.0}, {"date": "2022-08-18", "close": 2.89, "volume": 2717910.0}, {"date": "2022-08-19", "close": 3.0, "volume": 296022.0}, {"date": "2022-08-22", "close": 2.94, "volume": 141521.0}, {"date": "2022-08-23", "close": 2.87, "volume": 52359.0}, {"date": "2022-08-24", "close": 2.96, "volume": 119238.0}, {"date": "2022-08-25", "close": 3.16, "volume": 76575.0}, {"date": "2022-08-26", "close": 3.07, "volume": 64100.0}, {"date": "2022-08-29", "close": 2.86, "volume": 130706.0}, {"date": "2022-08-30", "close": 2.77, "volume": 64157.0}, {"date": "2022-08-31", "close": 2.72, "volume": 17427.0}, {"date": "2022-09-01", "close": 2.58, "volume": 127116.0}, {"date": "2022-09-02", "close": 2.76, "volume": 57764.0}, {"date": "2022-09-06", "close": 2.56, "volume": 81579.0}, {"date": "2022-09-07", "close": 2.86, "volume": 249092.0}, {"date": "2022-09-08", "close": 3.05, "volume": 387319.0}, {"date": "2022-09-09", "close": 3.28, "volume": 229675.0}, {"date": "2022-09-12", "close": 3.38, "volume": 159136.0}, {"date": "2022-09-13", "close": 3.15, "volume": 139503.0}, {"date": "2022-09-14", "close": 3.64, "volume": 3511157.0}, {"date": "2022-09-15", "close": 3.37, "volume": 269945.0}, {"date": "2022-09-16", "close": 3.2, "volume": 285354.0}, {"date": "2022-09-19", "close": 3.22, "volume": 341502.0}, {"date": "2022-09-20", "close": 3.21, "volume": 277531.0}, {"date": "2022-09-21", "close": 3.45, "volume": 488575.0}, {"date": "2022-09-22", "close": 3.26, "volume": 215363.0}, {"date": "2022-09-23", "close": 3.46, "volume": 187162.0}, {"date": "2022-09-26", "close": 3.33, "volume": 240641.0}, {"date": "2022-09-27", "close": 3.33, "volume": 94109.0}, {"date": "2022-09-28", "close": 3.37, "volume": 84698.0}, {"date": "2022-09-29", "close": 3.24, "volume": 64887.0}, {"date": "2022-09-30", "close": 3.2, "volume": 65229.0}, {"date": "2022-10-03", "close": 3.17, "volume": 319730.0}, {"date": "2022-10-04", "close": 3.16, "volume": 38628.0}, {"date": "2022-10-05", "close": 3.14, "volume": 79977.0}, {"date": "2022-10-06", "close": 3.18, "volume": 85223.0}, {"date": "2022-10-07", "close": 3.16, "volume": 214502.0}, {"date": "2022-10-10", "close": 3.12, "volume": 41440.0}, {"date": "2022-10-11", "close": 3.05, "volume": 71301.0}, {"date": "2022-10-12", "close": 3.1, "volume": 47388.0}, {"date": "2022-10-13", "close": 3.15, "volume": 75266.0}, {"date": "2022-10-14", "close": 3.06, "volume": 54266.0}, {"date": "2022-10-17", "close": 3.38, "volume": 243605.0}, {"date": "2022-10-18", "close": 3.45, "volume": 63430.0}, {"date": "2022-10-19", "close": 3.43, "volume": 65134.0}, {"date": "2022-10-20", "close": 3.33, "volume": 67559.0}, {"date": "2022-10-21", "close": 3.35, "volume": 189157.0}, {"date": "2022-10-24", "close": 2.93, "volume": 156961.0}, {"date": "2022-10-25", "close": 2.99, "volume": 104534.0}, {"date": "2022-10-26", "close": 2.95, "volume": 46787.0}, {"date": "2022-10-27", "close": 3.02, "volume": 42514.0}, {"date": "2022-10-28", "close": 3.0, "volume": 110522.0}, {"date": "2022-10-31", "close": 3.3, "volume": 335281.0}, {"date": "2022-11-01", "close": 3.21, "volume": 111944.0}, {"date": "2022-11-02", "close": 3.09, "volume": 42494.0}, {"date": "2022-11-03", "close": 3.14, "volume": 22013.0}, {"date": "2022-11-04", "close": 2.83, "volume": 40677.0}, {"date": "2022-11-07", "close": 2.75, "volume": 39647.0}, {"date": "2022-11-08", "close": 2.85, "volume": 100851.0}, {"date": "2022-11-09", "close": 2.96, "volume": 84641.0}, {"date": "2022-11-10", "close": 3.07, "volume": 32429.0}, {"date": "2022-11-11", "close": 3.08, "volume": 31144.0}, {"date": "2022-11-14", "close": 2.95, "volume": 26734.0}, {"date": "2022-11-15", "close": 3.03, "volume": 90482.0}, {"date": "2022-11-16", "close": 3.05, "volume": 27204.0}, {"date": "2022-11-17", "close": 3.03, "volume": 34038.0}, {"date": "2022-11-18", "close": 3.07, "volume": 69872.0}, {"date": "2022-11-21", "close": 3.1, "volume": 33176.0}, {"date": "2022-11-22", "close": 3.09, "volume": 53709.0}, {"date": "2022-11-23", "close": 3.15, "volume": 78216.0}, {"date": "2022-11-25", "close": 3.17, "volume": 1737.0}, {"date": "2022-11-28", "close": 3.08, "volume": 45423.0}, {"date": "2022-11-29", "close": 3.05, "volume": 42347.0}, {"date": "2022-11-30", "close": 3.17, "volume": 54146.0}, {"date": "2022-12-01", "close": 3.17, "volume": 16721.0}, {"date": "2022-12-02", "close": 3.16, "volume": 56213.0}, {"date": "2022-12-05", "close": 3.15, "volume": 55095.0}, {"date": "2022-12-06", "close": 3.13, "volume": 74292.0}, {"date": "2022-12-07", "close": 3.15, "volume": 71990.0}, {"date": "2022-12-08", "close": 3.72, "volume": 311202.0}, {"date": "2022-12-09", "close": 3.72, "volume": 270261.0}, {"date": "2022-12-12", "close": 3.885, "volume": 139665.0}, {"date": "2022-12-13", "close": 3.97, "volume": 172540.0}, {"date": "2022-12-14", "close": 4.48, "volume": 187436.0}, {"date": "2022-12-15", "close": 4.56, "volume": 178655.0}, {"date": "2022-12-16", "close": 4.48, "volume": 618491.0}, {"date": "2022-12-19", "close": 5.05, "volume": 379797.0}, {"date": "2022-12-20", "close": 5.08, "volume": 183004.0}, {"date": "2022-12-21", "close": 4.745, "volume": 253545.0}, {"date": "2022-12-22", "close": 4.65, "volume": 82824.0}, {"date": "2022-12-23", "close": 4.36, "volume": 112981.0}, {"date": "2022-12-27", "close": 3.98, "volume": 124611.0}, {"date": "2022-12-28", "close": 4.1, "volume": 172980.0}, {"date": "2022-12-29", "close": 4.01, "volume": 193418.0}, {"date": "2022-12-30", "close": 4.13, "volume": 203202.0}, {"date": "2023-01-03", "close": 4.0, "volume": 50307.0}, {"date": "2023-01-04", "close": 4.46, "volume": 66739.0}, {"date": "2023-01-05", "close": 4.22, "volume": 59052.0}, {"date": "2023-01-06", "close": 4.2, "volume": 51637.0}, {"date": "2023-01-09", "close": 4.42, "volume": 55778.0}, {"date": "2023-01-10", "close": 4.5, "volume": 50580.0}, {"date": "2023-01-11", "close": 4.49, "volume": 55843.0}, {"date": "2023-01-12", "close": 4.57, "volume": 46906.0}, {"date": "2023-01-13", "close": 4.65, "volume": 57549.0}, {"date": "2023-01-17", "close": 4.79, "volume": 47584.0}, {"date": "2023-01-18", "close": 4.66, "volume": 57841.0}, {"date": "2023-01-19", "close": 4.31, "volume": 47581.0}, {"date": "2023-01-20", "close": 4.35, "volume": 48677.0}, {"date": "2023-01-23", "close": 4.24, "volume": 70715.0}, {"date": "2023-01-24", "close": 4.24, "volume": 68224.0}, {"date": "2023-01-25", "close": 4.26, "volume": 19073.0}, {"date": "2023-01-26", "close": 4.2, "volume": 25997.0}, {"date": "2023-01-27", "close": 4.67, "volume": 58880.0}, {"date": "2023-01-30", "close": 4.83, "volume": 112027.0}, {"date": "2023-01-31", "close": 4.94, "volume": 141820.0}, {"date": "2023-02-01", "close": 5.2, "volume": 158245.0}, {"date": "2023-02-02", "close": 5.0, "volume": 66119.0}, {"date": "2023-02-03", "close": 5.34, "volume": 188957.0}, {"date": "2023-02-06", "close": 5.52, "volume": 380179.0}, {"date": "2023-02-07", "close": 5.88, "volume": 303894.0}, {"date": "2023-02-08", "close": 6.35, "volume": 356111.0}, {"date": "2023-02-09", "close": 6.68, "volume": 302771.0}, {"date": "2023-02-10", "close": 6.66, "volume": 212564.0}, {"date": "2023-02-13", "close": 6.31, "volume": 219090.0}, {"date": "2023-02-14", "close": 6.0, "volume": 424237.0}, {"date": "2023-02-15", "close": 5.93, "volume": 352234.0}, {"date": "2023-02-16", "close": 5.96, "volume": 139599.0}, {"date": "2023-02-17", "close": 6.14, "volume": 247634.0}, {"date": "2023-02-21", "close": 5.77, "volume": 177288.0}, {"date": "2023-02-22", "close": 6.2, "volume": 257121.0}, {"date": "2023-02-23", "close": 6.24, "volume": 333258.0}, {"date": "2023-02-24", "close": 6.22, "volume": 162913.0}, {"date": "2023-02-27", "close": 6.3, "volume": 344417.0}, {"date": "2023-02-28", "close": 6.06, "volume": 206059.0}, {"date": "2023-03-01", "close": 5.82, "volume": 722344.0}, {"date": "2023-03-02", "close": 6.3, "volume": 453634.0}, {"date": "2023-03-03", "close": 6.26, "volume": 88653.0}, {"date": "2023-03-06", "close": 5.95, "volume": 179165.0}, {"date": "2023-03-07", "close": 5.93, "volume": 371125.0}, {"date": "2023-03-08", "close": 6.08, "volume": 217312.0}, {"date": "2023-03-09", "close": 5.96, "volume": 156948.0}, {"date": "2023-03-10", "close": 5.51, "volume": 173906.0}, {"date": "2023-03-13", "close": 5.73, "volume": 256432.0}, {"date": "2023-03-14", "close": 5.9, "volume": 188835.0}, {"date": "2023-03-15", "close": 5.79, "volume": 84034.0}, {"date": "2023-03-16", "close": 5.85, "volume": 178337.0}, {"date": "2023-03-17", "close": 5.38, "volume": 199665.0}, {"date": "2023-03-20", "close": 4.83, "volume": 166193.0}, {"date": "2023-03-21", "close": 4.75, "volume": 130535.0}, {"date": "2023-03-22", "close": 4.34, "volume": 170977.0}, {"date": "2023-03-23", "close": 4.41, "volume": 134349.0}, {"date": "2023-03-24", "close": 4.49, "volume": 85881.0}, {"date": "2023-03-27", "close": 4.45, "volume": 249790.0}, {"date": "2023-03-28", "close": 4.4, "volume": 299262.0}, {"date": "2023-03-29", "close": 4.38, "volume": 436334.0}, {"date": "2023-03-30", "close": 4.13, "volume": 490901.0}, {"date": "2023-03-31", "close": 4.53, "volume": 1324822.0}, {"date": "2023-04-03", "close": 4.55, "volume": 226005.0}, {"date": "2023-04-04", "close": 4.37, "volume": 133312.0}, {"date": "2023-04-05", "close": 4.37, "volume": 134955.0}, {"date": "2023-04-06", "close": 4.47, "volume": 96893.0}, {"date": "2023-04-10", "close": 4.45, "volume": 143958.0}, {"date": "2023-04-11", "close": 4.55, "volume": 117214.0}, {"date": "2023-04-12", "close": 4.53, "volume": 170893.0}, {"date": "2023-04-13", "close": 4.43, "volume": 163522.0}, {"date": "2023-04-14", "close": 4.53, "volume": 112460.0}, {"date": "2023-04-17", "close": 4.65, "volume": 222912.0}, {"date": "2023-04-18", "close": 4.7, "volume": 66919.0}, {"date": "2023-04-19", "close": 4.92, "volume": 113739.0}, {"date": "2023-04-20", "close": 4.8, "volume": 90146.0}, {"date": "2023-04-21", "close": 4.5, "volume": 116339.0}, {"date": "2023-04-24", "close": 4.5, "volume": 109990.0}, {"date": "2023-04-25", "close": 4.51, "volume": 125382.0}, {"date": "2023-04-26", "close": 4.52, "volume": 98564.0}, {"date": "2023-04-27", "close": 4.59, "volume": 40337.0}, {"date": "2023-04-28", "close": 4.73, "volume": 88911.0}, {"date": "2023-05-01", "close": 4.65, "volume": 45486.0}, {"date": "2023-05-02", "close": 4.55, "volume": 51806.0}, {"date": "2023-05-03", "close": 4.6, "volume": 57713.0}, {"date": "2023-05-04", "close": 4.74, "volume": 153761.0}, {"date": "2023-05-05", "close": 4.73, "volume": 42576.0}, {"date": "2023-05-08", "close": 4.82, "volume": 210551.0}, {"date": "2023-05-09", "close": 5.09, "volume": 200583.0}, {"date": "2023-05-10", "close": 5.12, "volume": 149996.0}, {"date": "2023-05-11", "close": 5.27, "volume": 100889.0}, {"date": "2023-05-12", "close": 5.06, "volume": 120686.0}, {"date": "2023-05-15", "close": 3.59, "volume": 2184100.0}, {"date": "2023-05-16", "close": 3.65, "volume": 836306.0}, {"date": "2023-05-17", "close": 3.69, "volume": 657660.0}, {"date": "2023-05-18", "close": 3.77, "volume": 1182590.0}, {"date": "2023-05-19", "close": 3.66, "volume": 250886.0}, {"date": "2023-05-22", "close": 3.63, "volume": 157800.0}, {"date": "2023-05-23", "close": 3.62, "volume": 187912.0}, {"date": "2023-05-24", "close": 3.655, "volume": 618242.0}, {"date": "2023-05-25", "close": 3.8, "volume": 195838.0}, {"date": "2023-05-26", "close": 3.76, "volume": 155519.0}, {"date": "2023-05-30", "close": 3.6, "volume": 139349.0}, {"date": "2023-05-31", "close": 3.69, "volume": 113602.0}, {"date": "2023-06-01", "close": 3.82, "volume": 390357.0}, {"date": "2023-06-02", "close": 3.8, "volume": 146086.0}, {"date": "2023-06-05", "close": 3.77, "volume": 60831.0}, {"date": "2023-06-06", "close": 3.85, "volume": 128645.0}, {"date": "2023-06-07", "close": 3.7, "volume": 92061.0}, {"date": "2023-06-08", "close": 3.51, "volume": 145323.0}, {"date": "2023-06-09", "close": 3.65, "volume": 225892.0}, {"date": "2023-06-12", "close": 3.78, "volume": 230406.0}, {"date": "2023-06-13", "close": 3.72, "volume": 581874.0}, {"date": "2023-06-14", "close": 3.69, "volume": 609672.0}, {"date": "2023-06-15", "close": 3.4, "volume": 249280.0}, {"date": "2023-06-16", "close": 3.3, "volume": 174167.0}, {"date": "2023-06-20", "close": 3.48, "volume": 188402.0}, {"date": "2023-06-21", "close": 3.47, "volume": 186647.0}, {"date": "2023-06-22", "close": 3.36, "volume": 558708.0}, {"date": "2023-06-23", "close": 3.31, "volume": 3049787.0}, {"date": "2023-06-26", "close": 3.25, "volume": 146375.0}, {"date": "2023-06-27", "close": 3.2, "volume": 155011.0}, {"date": "2023-06-28", "close": 3.23, "volume": 213741.0}, {"date": "2023-06-29", "close": 3.13, "volume": 102628.0}, {"date": "2023-06-30", "close": 3.13, "volume": 84685.0}, {"date": "2023-07-03", "close": 3.08, "volume": 78358.0}, {"date": "2023-07-05", "close": 3.22, "volume": 129184.0}, {"date": "2023-07-06", "close": 3.15, "volume": 96042.0}, {"date": "2023-07-07", "close": 3.175, "volume": 70159.0}, {"date": "2023-07-10", "close": 3.3, "volume": 150551.0}, {"date": "2023-07-11", "close": 3.21, "volume": 84284.0}, {"date": "2023-07-12", "close": 3.16, "volume": 55296.0}, {"date": "2023-07-13", "close": 3.24, "volume": 70983.0}, {"date": "2023-07-14", "close": 3.21, "volume": 76602.0}, {"date": "2023-07-17", "close": 3.22, "volume": 63480.0}, {"date": "2023-07-18", "close": 3.23, "volume": 68149.0}, {"date": "2023-07-19", "close": 3.19, "volume": 62949.0}, {"date": "2023-07-20", "close": 3.12, "volume": 89645.0}, {"date": "2023-07-21", "close": 3.23, "volume": 65753.0}, {"date": "2023-07-24", "close": 3.13, "volume": 72559.0}, {"date": "2023-07-25", "close": 3.37, "volume": 792091.0}, {"date": "2023-07-26", "close": 3.4, "volume": 883938.0}, {"date": "2023-07-27", "close": 3.11, "volume": 329979.0}, {"date": "2023-07-28", "close": 3.98, "volume": 2511514.0}, {"date": "2023-07-31", "close": 4.28, "volume": 699843.0}, {"date": "2023-08-01", "close": 4.07, "volume": 512869.0}, {"date": "2023-08-02", "close": 3.62, "volume": 214325.0}, {"date": "2023-08-03", "close": 3.89, "volume": 219020.0}, {"date": "2023-08-04", "close": 4.17, "volume": 373964.0}, {"date": "2023-08-07", "close": 3.87, "volume": 161146.0}, {"date": "2023-08-08", "close": 3.95, "volume": 90958.0}, {"date": "2023-08-09", "close": 4.0, "volume": 125659.0}, {"date": "2023-08-10", "close": 3.81, "volume": 238365.0}, {"date": "2023-08-11", "close": 3.9, "volume": 113212.0}, {"date": "2023-08-14", "close": 4.23, "volume": 203139.0}, {"date": "2023-08-15", "close": 4.18, "volume": 321420.0}, {"date": "2023-08-16", "close": 4.01, "volume": 155302.0}, {"date": "2023-08-17", "close": 3.95, "volume": 180788.0}, {"date": "2023-08-18", "close": 3.87, "volume": 139487.0}, {"date": "2023-08-21", "close": 3.95, "volume": 86294.0}, {"date": "2023-08-22", "close": 3.81, "volume": 216657.0}, {"date": "2023-08-23", "close": 4.03, "volume": 64488.0}, {"date": "2023-08-24", "close": 3.95, "volume": 117825.0}, {"date": "2023-08-25", "close": 3.96, "volume": 42900.0}, {"date": "2023-08-28", "close": 4.01, "volume": 112160.0}, {"date": "2023-08-29", "close": 3.94, "volume": 168496.0}, {"date": "2023-08-30", "close": 3.77, "volume": 107695.0}, {"date": "2023-08-31", "close": 3.72, "volume": 146608.0}, {"date": "2023-09-01", "close": 3.83, "volume": 49836.0}, {"date": "2023-09-05", "close": 3.66, "volume": 111427.0}, {"date": "2023-09-06", "close": 3.89, "volume": 99594.0}, {"date": "2023-09-07", "close": 3.86, "volume": 100501.0}, {"date": "2023-09-08", "close": 3.83, "volume": 57556.0}, {"date": "2023-09-11", "close": 3.82, "volume": 112738.0}, {"date": "2023-09-12", "close": 4.01, "volume": 76666.0}, {"date": "2023-09-13", "close": 4.005, "volume": 131488.0}, {"date": "2023-09-14", "close": 4.1, "volume": 154168.0}, {"date": "2023-09-15", "close": 4.24, "volume": 543652.0}, {"date": "2023-09-18", "close": 4.12, "volume": 158435.0}, {"date": "2023-09-19", "close": 4.16, "volume": 119064.0}, {"date": "2023-09-20", "close": 4.16, "volume": 92682.0}, {"date": "2023-09-21", "close": 4.09, "volume": 113430.0}, {"date": "2023-09-22", "close": 4.2, "volume": 114811.0}, {"date": "2023-09-25", "close": 4.33, "volume": 161314.0}, {"date": "2023-09-26", "close": 4.455, "volume": 132360.0}, {"date": "2023-09-27", "close": 4.49, "volume": 119074.0}, {"date": "2023-09-28", "close": 4.36, "volume": 107210.0}, {"date": "2023-09-29", "close": 3.95, "volume": 139514.0}, {"date": "2023-10-02", "close": 3.775, "volume": 141459.0}, {"date": "2023-10-03", "close": 3.555, "volume": 105232.0}, {"date": "2023-10-04", "close": 3.425, "volume": 99987.0}, {"date": "2023-10-05", "close": 3.54, "volume": 66466.0}, {"date": "2023-10-06", "close": 3.47, "volume": 39327.0}, {"date": "2023-10-09", "close": 3.27, "volume": 68581.0}, {"date": "2023-10-10", "close": 3.31, "volume": 58968.0}, {"date": "2023-10-11", "close": 3.27, "volume": 87253.0}, {"date": "2023-10-12", "close": 2.84, "volume": 133997.0}, {"date": "2023-10-13", "close": 2.93, "volume": 89664.0}, {"date": "2023-10-16", "close": 3.08, "volume": 101051.0}, {"date": "2023-10-17", "close": 3.14, "volume": 190119.0}, {"date": "2023-10-18", "close": 3.01, "volume": 90317.0}, {"date": "2023-10-19", "close": 2.86, "volume": 120973.0}, {"date": "2023-10-20", "close": 2.92, "volume": 78625.0}, {"date": "2023-10-23", "close": 2.82, "volume": 118916.0}, {"date": "2023-10-24", "close": 2.85, "volume": 51657.0}, {"date": "2023-10-25", "close": 2.94, "volume": 60761.0}, {"date": "2023-10-26", "close": 2.9, "volume": 84215.0}, {"date": "2023-10-27", "close": 2.66, "volume": 98625.0}, {"date": "2023-10-30", "close": 2.92, "volume": 65808.0}, {"date": "2023-10-31", "close": 2.93, "volume": 48764.0}, {"date": "2023-11-01", "close": 2.87, "volume": 74651.0}, {"date": "2023-11-02", "close": 2.88, "volume": 63726.0}, {"date": "2023-11-03", "close": 3.195, "volume": 112311.0}, {"date": "2023-11-06", "close": 3.1, "volume": 51169.0}, {"date": "2023-11-07", "close": 3.12, "volume": 40000.0}, {"date": "2023-11-08", "close": 2.79, "volume": 68193.0}, {"date": "2023-11-09", "close": 2.35, "volume": 130259.0}, {"date": "2023-11-10", "close": 2.45, "volume": 133598.0}, {"date": "2023-11-13", "close": 2.39, "volume": 87369.0}, {"date": "2023-11-14", "close": 2.56, "volume": 176787.0}, {"date": "2023-11-15", "close": 2.93, "volume": 174406.0}, {"date": "2023-11-16", "close": 3.09, "volume": 157178.0}, {"date": "2023-11-17", "close": 3.29, "volume": 315305.0}, {"date": "2023-11-20", "close": 3.14, "volume": 127360.0}, {"date": "2023-11-21", "close": 3.08, "volume": 57137.0}, {"date": "2023-11-22", "close": 3.32, "volume": 61688.0}, {"date": "2023-11-24", "close": 3.5, "volume": 35876.0}, {"date": "2023-11-27", "close": 3.53, "volume": 58608.0}, {"date": "2023-11-28", "close": 3.4, "volume": 44597.0}, {"date": "2023-11-29", "close": 3.27, "volume": 95877.0}, {"date": "2023-11-30", "close": 3.43, "volume": 96191.0}, {"date": "2023-12-01", "close": 3.54, "volume": 61069.0}, {"date": "2023-12-04", "close": 3.64, "volume": 36914.0}, {"date": "2023-12-05", "close": 3.79, "volume": 70420.0}, {"date": "2023-12-06", "close": 3.72, "volume": 61955.0}, {"date": "2023-12-07", "close": 3.64, "volume": 77505.0}, {"date": "2023-12-08", "close": 3.47, "volume": 82137.0}, {"date": "2023-12-11", "close": 3.66, "volume": 69450.0}, {"date": "2023-12-12", "close": 3.87, "volume": 50516.0}, {"date": "2023-12-13", "close": 4.08, "volume": 101832.0}, {"date": "2023-12-14", "close": 4.23, "volume": 72556.0}, {"date": "2023-12-15", "close": 4.22, "volume": 360809.0}, {"date": "2023-12-18", "close": 4.13, "volume": 79799.0}, {"date": "2023-12-19", "close": 3.93, "volume": 151512.0}, {"date": "2023-12-20", "close": 3.84, "volume": 55139.0}, {"date": "2023-12-21", "close": 4.04, "volume": 82232.0}, {"date": "2023-12-22", "close": 4.28, "volume": 125272.0}, {"date": "2023-12-26", "close": 4.5, "volume": 106414.0}, {"date": "2023-12-27", "close": 4.71, "volume": 145368.0}, {"date": "2023-12-28", "close": 4.6, "volume": 111690.0}, {"date": "2023-12-29", "close": 4.55, "volume": 46226.0}, {"date": "2024-01-02", "close": 5.11, "volume": 229141.0}, {"date": "2024-01-03", "close": 4.88, "volume": 2100424.0}, {"date": "2024-01-04", "close": 4.76, "volume": 82965.0}, {"date": "2024-01-05", "close": 4.68, "volume": 81042.0}, {"date": "2024-01-08", "close": 4.55, "volume": 114273.0}, {"date": "2024-01-09", "close": 4.65, "volume": 53530.0}, {"date": "2024-01-10", "close": 4.6, "volume": 30376.0}, {"date": "2024-01-11", "close": 4.61, "volume": 41909.0}, {"date": "2024-01-12", "close": 4.61, "volume": 47480.0}, {"date": "2024-01-16", "close": 4.2, "volume": 68457.0}, {"date": "2024-01-17", "close": 4.21, "volume": 46754.0}, {"date": "2024-01-18", "close": 4.34, "volume": 27885.0}, {"date": "2024-01-19", "close": 4.28, "volume": 31797.0}, {"date": "2024-01-22", "close": 4.26, "volume": 62026.0}, {"date": "2024-01-23", "close": 4.5, "volume": 517450.0}, {"date": "2024-01-24", "close": 4.28, "volume": 64128.0}, {"date": "2024-01-25", "close": 4.73, "volume": 73368.0}, {"date": "2024-01-26", "close": 4.89, "volume": 108981.0}, {"date": "2024-01-29", "close": 5.1, "volume": 355825.0}, {"date": "2024-01-30", "close": 5.85, "volume": 212154.0}, {"date": "2024-01-31", "close": 5.79, "volume": 348076.0}, {"date": "2024-02-01", "close": 6.0, "volume": 286110.0}, {"date": "2024-02-02", "close": 6.15, "volume": 220961.0}, {"date": "2024-02-05", "close": 5.97, "volume": 138632.0}, {"date": "2024-02-06", "close": 6.2, "volume": 257916.0}, {"date": "2024-02-07", "close": 5.95, "volume": 365907.0}, {"date": "2024-02-08", "close": 6.28, "volume": 288599.0}, {"date": "2024-02-09", "close": 7.76, "volume": 710058.0}, {"date": "2024-02-12", "close": 7.83, "volume": 2161815.0}, {"date": "2024-02-13", "close": 8.74, "volume": 1229393.0}, {"date": "2024-02-14", "close": 11.96, "volume": 6092399.0}, {"date": "2024-02-15", "close": 13.28, "volume": 3621612.0}, {"date": "2024-02-16", "close": 12.78, "volume": 819252.0}, {"date": "2024-02-20", "close": 12.06, "volume": 1011138.0}, {"date": "2024-02-21", "close": 12.03, "volume": 839338.0}, {"date": "2024-02-22", "close": 11.7, "volume": 781151.0}, {"date": "2024-02-23", "close": 12.12, "volume": 523019.0}, {"date": "2024-02-26", "close": 12.39, "volume": 322099.0}, {"date": "2024-02-27", "close": 11.74, "volume": 552468.0}, {"date": "2024-02-28", "close": 11.5, "volume": 483872.0}, {"date": "2024-02-29", "close": 11.5, "volume": 350020.0}, {"date": "2024-03-01", "close": 11.35, "volume": 315495.0}, {"date": "2024-03-04", "close": 11.42, "volume": 262629.0}, {"date": "2024-03-05", "close": 11.5, "volume": 263600.0}, {"date": "2024-03-06", "close": 11.24, "volume": 169364.0}, {"date": "2024-03-07", "close": 10.92, "volume": 242362.0}, {"date": "2024-03-08", "close": 10.2, "volume": 530727.0}, {"date": "2024-03-11", "close": 8.63, "volume": 1767568.0}, {"date": "2024-03-12", "close": 8.77, "volume": 1091035.0}, {"date": "2024-03-13", "close": 9.3, "volume": 518571.0}, {"date": "2024-03-14", "close": 8.695, "volume": 546076.0}, {"date": "2024-03-15", "close": 8.7, "volume": 665872.0}, {"date": "2024-03-18", "close": 8.35, "volume": 841076.0}, {"date": "2024-03-19", "close": 8.59, "volume": 773791.0}, {"date": "2024-03-20", "close": 8.53, "volume": 482478.0}, {"date": "2024-03-21", "close": 8.56, "volume": 449006.0}, {"date": "2024-03-22", "close": 8.09, "volume": 781587.0}, {"date": "2024-03-25", "close": 7.58, "volume": 514406.0}, {"date": "2024-03-26", "close": 7.2, "volume": 522207.0}, {"date": "2024-03-27", "close": 7.265, "volume": 442161.0}, {"date": "2024-03-28", "close": 7.59, "volume": 515309.0}, {"date": "2024-04-01", "close": 7.46, "volume": 386168.0}, {"date": "2024-04-02", "close": 7.36, "volume": 395301.0}, {"date": "2024-04-03", "close": 7.72, "volume": 877602.0}, {"date": "2024-04-04", "close": 7.27, "volume": 365796.0}, {"date": "2024-04-05", "close": 7.44, "volume": 238048.0}, {"date": "2024-04-08", "close": 7.22, "volume": 355731.0}, {"date": "2024-04-09", "close": 7.04, "volume": 282247.0}, {"date": "2024-04-10", "close": 6.84, "volume": 490184.0}, {"date": "2024-04-11", "close": 7.22, "volume": 261744.0}, {"date": "2024-04-12", "close": 6.96, "volume": 219897.0}, {"date": "2024-04-15", "close": 7.3, "volume": 317536.0}, {"date": "2024-04-16", "close": 7.24, "volume": 397519.0}, {"date": "2024-04-17", "close": 7.05, "volume": 281333.0}, {"date": "2024-04-18", "close": 6.38, "volume": 510792.0}, {"date": "2024-04-19", "close": 6.53, "volume": 509318.0}, {"date": "2024-04-22", "close": 6.4, "volume": 238190.0}, {"date": "2024-04-23", "close": 6.46, "volume": 243953.0}, {"date": "2024-04-24", "close": 6.46, "volume": 222439.0}, {"date": "2024-04-25", "close": 6.33, "volume": 302131.0}, {"date": "2024-04-26", "close": 6.44, "volume": 144231.0}, {"date": "2024-04-29", "close": 6.61, "volume": 296313.0}, {"date": "2024-04-30", "close": 6.89, "volume": 266235.0}, {"date": "2024-05-01", "close": 7.35, "volume": 388503.0}, {"date": "2024-05-02", "close": 7.61, "volume": 220416.0}, {"date": "2024-05-03", "close": 7.765, "volume": 231966.0}, {"date": "2024-05-06", "close": 8.24, "volume": 339453.0}, {"date": "2024-05-07", "close": 8.13, "volume": 168502.0}, {"date": "2024-05-08", "close": 7.92, "volume": 210647.0}, {"date": "2024-05-09", "close": 7.86, "volume": 190605.0}, {"date": "2024-05-10", "close": 7.12, "volume": 362529.0}, {"date": "2024-05-13", "close": 7.32, "volume": 213961.0}, {"date": "2024-05-14", "close": 7.88, "volume": 328292.0}, {"date": "2024-05-15", "close": 7.87, "volume": 165636.0}, {"date": "2024-05-16", "close": 7.43, "volume": 465595.0}, {"date": "2024-05-17", "close": 7.38, "volume": 284266.0}, {"date": "2024-05-20", "close": 7.27, "volume": 773420.0}, {"date": "2024-05-21", "close": 7.89, "volume": 3012463.0}, {"date": "2024-05-22", "close": 7.9, "volume": 1555368.0}, {"date": "2024-05-23", "close": 7.47, "volume": 462447.0}, {"date": "2024-05-24", "close": 7.08, "volume": 273430.0}, {"date": "2024-05-28", "close": 7.38, "volume": 426261.0}, {"date": "2024-05-29", "close": 7.07, "volume": 309510.0}, {"date": "2024-05-30", "close": 7.1, "volume": 169472.0}, {"date": "2024-05-31", "close": 8.0, "volume": 1013617.0}, {"date": "2024-06-03", "close": 9.14, "volume": 1507604.0}, {"date": "2024-06-04", "close": 9.51, "volume": 873904.0}, {"date": "2024-06-05", "close": 9.89, "volume": 609128.0}, {"date": "2024-06-06", "close": 9.5, "volume": 504074.0}, {"date": "2024-06-07", "close": 9.59, "volume": 344927.0}, {"date": "2024-06-10", "close": 9.62, "volume": 347859.0}, {"date": "2024-06-11", "close": 9.34, "volume": 264028.0}, {"date": "2024-06-12", "close": 9.62, "volume": 343365.0}, {"date": "2024-06-13", "close": 9.69, "volume": 311958.0}, {"date": "2024-06-14", "close": 9.39, "volume": 268746.0}, {"date": "2024-06-17", "close": 7.99, "volume": 579140.0}, {"date": "2024-06-18", "close": 7.87, "volume": 450842.0}, {"date": "2024-06-20", "close": 7.59, "volume": 330332.0}, {"date": "2024-06-21", "close": 8.13, "volume": 1015265.0}, {"date": "2024-06-24", "close": 7.29, "volume": 784644.0}, {"date": "2024-06-25", "close": 7.035, "volume": 376005.0}, {"date": "2024-06-26", "close": 7.02, "volume": 525214.0}, {"date": "2024-06-27", "close": 7.35, "volume": 473660.0}, {"date": "2024-06-28", "close": 7.25, "volume": 4421177.0}, {"date": "2024-07-01", "close": 8.24, "volume": 533345.0}, {"date": "2024-07-02", "close": 7.71, "volume": 368012.0}, {"date": "2024-07-03", "close": 7.63, "volume": 164998.0}, {"date": "2024-07-05", "close": 7.59, "volume": 244592.0}, {"date": "2024-07-08", "close": 8.19, "volume": 467485.0}, {"date": "2024-07-09", "close": 8.855, "volume": 1438070.0}, {"date": "2024-07-10", "close": 9.155, "volume": 657315.0}, {"date": "2024-07-11", "close": 9.8, "volume": 554567.0}, {"date": "2024-07-12", "close": 10.49, "volume": 1061187.0}, {"date": "2024-07-15", "close": 10.68, "volume": 690031.0}, {"date": "2024-07-16", "close": 10.58, "volume": 802082.0}, {"date": "2024-07-17", "close": 10.09, "volume": 585805.0}, {"date": "2024-07-18", "close": 9.33, "volume": 644822.0}, {"date": "2024-07-19", "close": 9.32, "volume": 316580.0}, {"date": "2024-07-22", "close": 9.46, "volume": 282981.0}, {"date": "2024-07-23", "close": 9.425, "volume": 221860.0}, {"date": "2024-07-24", "close": 9.49, "volume": 335670.0}, {"date": "2024-07-25", "close": 9.42, "volume": 312013.0}, {"date": "2024-07-26", "close": 9.52, "volume": 257014.0}, {"date": "2024-07-29", "close": 8.98, "volume": 223611.0}, {"date": "2024-07-30", "close": 8.56, "volume": 308438.0}, {"date": "2024-07-31", "close": 8.39, "volume": 420366.0}, {"date": "2024-08-01", "close": 8.32, "volume": 395462.0}, {"date": "2024-08-02", "close": 8.0, "volume": 412124.0}, {"date": "2024-08-05", "close": 7.42, "volume": 581968.0}, {"date": "2024-08-06", "close": 7.65, "volume": 254590.0}, {"date": "2024-08-07", "close": 7.15, "volume": 441940.0}, {"date": "2024-08-08", "close": 7.44, "volume": 325213.0}, {"date": "2024-08-09", "close": 7.68, "volume": 287631.0}, {"date": "2024-08-12", "close": 7.62, "volume": 234880.0}, {"date": "2024-08-13", "close": 7.57, "volume": 379584.0}, {"date": "2024-08-14", "close": 7.57, "volume": 219116.0}, {"date": "2024-08-15", "close": 7.79, "volume": 196229.0}, {"date": "2024-08-16", "close": 7.59, "volume": 504336.0}, {"date": "2024-08-19", "close": 7.89, "volume": 281265.0}, {"date": "2024-08-20", "close": 7.81, "volume": 227473.0}, {"date": "2024-08-21", "close": 8.14, "volume": 212098.0}, {"date": "2024-08-22", "close": 7.71, "volume": 248589.0}, {"date": "2024-08-23", "close": 7.86, "volume": 167271.0}, {"date": "2024-08-26", "close": 7.99, "volume": 202700.0}, {"date": "2024-08-27", "close": 8.06, "volume": 253802.0}, {"date": "2024-08-28", "close": 7.97, "volume": 134469.0}, {"date": "2024-08-29", "close": 8.05, "volume": 115327.0}, {"date": "2024-08-30", "close": 7.91, "volume": 169803.0}, {"date": "2024-09-03", "close": 6.92, "volume": 682177.0}, {"date": "2024-09-04", "close": 7.77, "volume": 621503.0}, {"date": "2024-09-05", "close": 8.9, "volume": 1225580.0}, {"date": "2024-09-06", "close": 8.05, "volume": 788437.0}, {"date": "2024-09-09", "close": 7.54, "volume": 724523.0}, {"date": "2024-09-10", "close": 7.89, "volume": 404997.0}, {"date": "2024-09-11", "close": 7.48, "volume": 414123.0}, {"date": "2024-09-12", "close": 7.24, "volume": 380492.0}, {"date": "2024-09-13", "close": 7.2, "volume": 544865.0}, {"date": "2024-09-16", "close": 6.69, "volume": 1004336.0}, {"date": "2024-09-17", "close": 6.81, "volume": 624120.0}, {"date": "2024-09-18", "close": 6.85, "volume": 503652.0}, {"date": "2024-09-19", "close": 7.14, "volume": 1049215.0}, {"date": "2024-09-20", "close": 7.07, "volume": 2321664.0}, {"date": "2024-09-23", "close": 6.48, "volume": 973762.0}, {"date": "2024-09-24", "close": 6.41, "volume": 1202788.0}, {"date": "2024-09-25", "close": 6.34, "volume": 778332.0}, {"date": "2024-09-26", "close": 6.33, "volume": 479161.0}, {"date": "2024-09-27", "close": 6.57, "volume": 483518.0}, {"date": "2024-09-30", "close": 6.55, "volume": 835772.0}, {"date": "2024-10-01", "close": 6.27, "volume": 705867.0}, {"date": "2024-10-02", "close": 6.29, "volume": 1485914.0}, {"date": "2024-10-03", "close": 6.52, "volume": 1753127.0}, {"date": "2024-10-04", "close": 6.65, "volume": 604973.0}, {"date": "2024-10-07", "close": 6.48, "volume": 346427.0}, {"date": "2024-10-08", "close": 7.09, "volume": 1004671.0}, {"date": "2024-10-09", "close": 7.04, "volume": 339876.0}, {"date": "2024-10-10", "close": 6.78, "volume": 434369.0}, {"date": "2024-10-11", "close": 6.99, "volume": 371356.0}, {"date": "2024-10-14", "close": 7.25, "volume": 420428.0}, {"date": "2024-10-15", "close": 7.42, "volume": 291564.0}, {"date": "2024-10-16", "close": 7.71, "volume": 1506060.0}, {"date": "2024-10-17", "close": 7.85, "volume": 678028.0}, {"date": "2024-10-18", "close": 7.76, "volume": 332591.0}, {"date": "2024-10-21", "close": 7.53, "volume": 256292.0}, {"date": "2024-10-22", "close": 7.53, "volume": 339450.0}, {"date": "2024-10-23", "close": 7.35, "volume": 1728050.0}, {"date": "2024-10-24", "close": 7.96, "volume": 471310.0}, {"date": "2024-10-25", "close": 8.01, "volume": 526722.0}, {"date": "2024-10-28", "close": 8.01, "volume": 436484.0}, {"date": "2024-10-29", "close": 7.78, "volume": 254587.0}, {"date": "2024-10-30", "close": 8.46, "volume": 766128.0}, {"date": "2024-10-31", "close": 8.225, "volume": 535592.0}, {"date": "2024-11-01", "close": 7.74, "volume": 431681.0}, {"date": "2024-11-04", "close": 7.57, "volume": 836910.0}, {"date": "2024-11-05", "close": 7.36, "volume": 736044.0}, {"date": "2024-11-06", "close": 8.16, "volume": 1127503.0}, {"date": "2024-11-07", "close": 9.12, "volume": 2158996.0}, {"date": "2024-11-08", "close": 8.92, "volume": 584149.0}, {"date": "2024-11-11", "close": 9.29, "volume": 713490.0}, {"date": "2024-11-12", "close": 9.04, "volume": 581902.0}, {"date": "2024-11-13", "close": 7.94, "volume": 948281.0}, {"date": "2024-11-14", "close": 7.57, "volume": 489901.0}, {"date": "2024-11-15", "close": 6.69, "volume": 945739.0}, {"date": "2024-11-18", "close": 6.16, "volume": 1119041.0}, {"date": "2024-11-19", "close": 6.38, "volume": 769075.0}, {"date": "2024-11-20", "close": 6.08, "volume": 669472.0}, {"date": "2024-11-21", "close": 6.13, "volume": 686926.0}, {"date": "2024-11-22", "close": 6.16, "volume": 402091.0}, {"date": "2024-11-25", "close": 6.33, "volume": 525358.0}, {"date": "2024-11-26", "close": 6.18, "volume": 746386.0}, {"date": "2024-11-27", "close": 6.64, "volume": 644583.0}, {"date": "2024-11-29", "close": 6.33, "volume": 505903.0}, {"date": "2024-12-02", "close": 6.2, "volume": 653975.0}, {"date": "2024-12-03", "close": 6.07, "volume": 969814.0}, {"date": "2024-12-04", "close": 6.08, "volume": 786590.0}, {"date": "2024-12-05", "close": 6.02, "volume": 586286.0}, {"date": "2024-12-06", "close": 6.46, "volume": 573804.0}, {"date": "2024-12-09", "close": 6.76, "volume": 514010.0}, {"date": "2024-12-10", "close": 6.57, "volume": 676721.0}, {"date": "2024-12-11", "close": 6.5, "volume": 641311.0}, {"date": "2024-12-12", "close": 6.11, "volume": 1172127.0}, {"date": "2024-12-13", "close": 6.17, "volume": 436143.0}, {"date": "2024-12-16", "close": 4.83, "volume": 6096841.0}, {"date": "2024-12-17", "close": 4.32, "volume": 2386289.0}, {"date": "2024-12-18", "close": 4.16, "volume": 1167496.0}, {"date": "2024-12-19", "close": 3.98, "volume": 1552559.0}, {"date": "2024-12-20", "close": 4.01, "volume": 1139974.0}, {"date": "2024-12-23", "close": 3.96, "volume": 748077.0}, {"date": "2024-12-24", "close": 3.78, "volume": 445361.0}, {"date": "2024-12-26", "close": 3.995, "volume": 859275.0}, {"date": "2024-12-27", "close": 3.96, "volume": 822624.0}, {"date": "2024-12-30", "close": 3.91, "volume": 884894.0}, {"date": "2024-12-31", "close": 3.87, "volume": 596375.0}, {"date": "2025-01-02", "close": 4.01, "volume": 609537.0}, {"date": "2025-01-03", "close": 4.18, "volume": 671800.0}, {"date": "2025-01-06", "close": 3.96, "volume": 478693.0}, {"date": "2025-01-07", "close": 3.96, "volume": 420759.0}, {"date": "2025-01-08", "close": 3.79, "volume": 484074.0}, {"date": "2025-01-10", "close": 3.66, "volume": 587709.0}, {"date": "2025-01-13", "close": 3.48, "volume": 510975.0}, {"date": "2025-01-14", "close": 3.29, "volume": 391474.0}, {"date": "2025-01-15", "close": 3.4, "volume": 324084.0}, {"date": "2025-01-16", "close": 3.25, "volume": 354067.0}, {"date": "2025-01-17", "close": 3.34, "volume": 527356.0}, {"date": "2025-01-21", "close": 3.43, "volume": 323701.0}, {"date": "2025-01-22", "close": 3.46, "volume": 318352.0}, {"date": "2025-01-23", "close": 3.63, "volume": 267553.0}, {"date": "2025-01-24", "close": 3.58, "volume": 1274304.0}, {"date": "2025-01-27", "close": 3.46, "volume": 566996.0}, {"date": "2025-01-28", "close": 3.48, "volume": 411154.0}, {"date": "2025-01-29", "close": 3.71, "volume": 652319.0}, {"date": "2025-01-30", "close": 3.97, "volume": 805084.0}, {"date": "2025-01-31", "close": 3.84, "volume": 899305.0}, {"date": "2025-02-03", "close": 3.55, "volume": 1170924.0}, {"date": "2025-02-04", "close": 3.67, "volume": 1530336.0}, {"date": "2025-02-05", "close": 3.82, "volume": 473916.0}, {"date": "2025-02-06", "close": 3.59, "volume": 460797.0}, {"date": "2025-02-07", "close": 3.46, "volume": 453903.0}, {"date": "2025-02-10", "close": 3.37, "volume": 394194.0}, {"date": "2025-02-11", "close": 3.15, "volume": 505686.0}, {"date": "2025-02-12", "close": 3.23, "volume": 451020.0}, {"date": "2025-02-13", "close": 3.27, "volume": 390105.0}, {"date": "2025-02-14", "close": 3.34, "volume": 329983.0}, {"date": "2025-02-18", "close": 3.28, "volume": 429305.0}, {"date": "2025-02-19", "close": 3.31, "volume": 765121.0}, {"date": "2025-02-20", "close": 3.27, "volume": 310104.0}, {"date": "2025-02-21", "close": 3.19, "volume": 514331.0}, {"date": "2025-02-24", "close": 3.03, "volume": 535397.0}, {"date": "2025-02-25", "close": 2.95, "volume": 740778.0}, {"date": "2025-02-26", "close": 2.93, "volume": 503367.0}, {"date": "2025-02-27", "close": 2.92, "volume": 412508.0}, {"date": "2025-02-28", "close": 3.03, "volume": 365276.0}, {"date": "2025-03-03", "close": 2.65, "volume": 440862.0}, {"date": "2025-03-04", "close": 2.79, "volume": 647554.0}, {"date": "2025-03-05", "close": 3.18, "volume": 565067.0}, {"date": "2025-03-06", "close": 3.06, "volume": 349109.0}, {"date": "2025-03-07", "close": 3.03, "volume": 285014.0}, {"date": "2025-03-10", "close": 2.88, "volume": 291265.0}, {"date": "2025-03-11", "close": 2.65, "volume": 1265323.0}, {"date": "2025-03-12", "close": 2.69, "volume": 1095855.0}, {"date": "2025-03-13", "close": 2.61, "volume": 507499.0}, {"date": "2025-03-14", "close": 2.59, "volume": 486215.0}, {"date": "2025-03-17", "close": 2.55, "volume": 1054291.0}, {"date": "2025-03-18", "close": 2.37, "volume": 1634933.0}, {"date": "2025-03-19", "close": 2.57, "volume": 1287418.0}, {"date": "2025-03-20", "close": 2.51, "volume": 476007.0}, {"date": "2025-03-21", "close": 2.54, "volume": 655389.0}, {"date": "2025-03-24", "close": 2.28, "volume": 1374695.0}, {"date": "2025-03-25", "close": 2.31, "volume": 1517161.0}, {"date": "2025-03-26", "close": 2.25, "volume": 975421.0}, {"date": "2025-03-27", "close": 2.4, "volume": 2168323.0}, {"date": "2025-03-28", "close": 2.35, "volume": 986346.0}, {"date": "2025-03-31", "close": 2.15, "volume": 1020850.0}, {"date": "2025-04-01", "close": 2.0, "volume": 927925.0}, {"date": "2025-04-02", "close": 2.2, "volume": 1631392.0}, {"date": "2025-04-03", "close": 1.98, "volume": 656348.0}, {"date": "2025-04-04", "close": 1.96, "volume": 810008.0}, {"date": "2025-04-07", "close": 1.87, "volume": 748594.0}, {"date": "2025-04-08", "close": 1.71, "volume": 611473.0}, {"date": "2025-04-09", "close": 1.88, "volume": 2206493.0}, {"date": "2025-04-10", "close": 1.78, "volume": 601233.0}, {"date": "2025-04-11", "close": 1.81, "volume": 544196.0}, {"date": "2025-04-14", "close": 1.87, "volume": 565102.0}, {"date": "2025-04-15", "close": 1.88, "volume": 438414.0}, {"date": "2025-04-16", "close": 1.84, "volume": 518942.0}, {"date": "2025-04-17", "close": 1.91, "volume": 1094996.0}, {"date": "2025-04-21", "close": 2.01, "volume": 1159098.0}, {"date": "2025-04-22", "close": 2.38, "volume": 2331948.0}, {"date": "2025-04-23", "close": 2.26, "volume": 1416312.0}, {"date": "2025-04-24", "close": 2.37, "volume": 676457.0}, {"date": "2025-04-25", "close": 2.33, "volume": 628663.0}, {"date": "2025-04-28", "close": 2.35, "volume": 692833.0}, {"date": "2025-04-29", "close": 2.39, "volume": 786312.0}, {"date": "2025-04-30", "close": 2.65, "volume": 3494913.0}, {"date": "2025-05-01", "close": 2.86, "volume": 3094605.0}, {"date": "2025-05-02", "close": 2.97, "volume": 2154588.0}, {"date": "2025-05-05", "close": 2.69, "volume": 1139237.0}, {"date": "2025-05-06", "close": 2.1, "volume": 2126295.0}, {"date": "2025-05-07", "close": 2.17, "volume": 1592463.0}, {"date": "2025-05-08", "close": 2.24, "volume": 2535975.0}, {"date": "2025-05-09", "close": 2.12, "volume": 786831.0}, {"date": "2025-05-12", "close": 2.08, "volume": 1306779.0}, {"date": "2025-05-13", "close": 1.875, "volume": 1170365.0}, {"date": "2025-05-14", "close": 1.79, "volume": 1064569.0}, {"date": "2025-05-15", "close": 1.87, "volume": 984716.0}, {"date": "2025-05-16", "close": 1.98, "volume": 1237604.0}, {"date": "2025-05-19", "close": 1.945, "volume": 726879.0}, {"date": "2025-05-20", "close": 2.06, "volume": 1525674.0}, {"date": "2025-05-21", "close": 1.93, "volume": 1117051.0}, {"date": "2025-05-22", "close": 1.93, "volume": 908435.0}, {"date": "2025-05-23", "close": 1.87, "volume": 442388.0}, {"date": "2025-05-27", "close": 1.83, "volume": 665085.0}, {"date": "2025-05-28", "close": 1.99, "volume": 1109351.0}, {"date": "2025-05-29", "close": 2.3, "volume": 2345501.0}, {"date": "2025-05-30", "close": 2.25, "volume": 1226550.0}, {"date": "2025-06-02", "close": 2.205, "volume": 1022154.0}, {"date": "2025-06-03", "close": 2.41, "volume": 1075297.0}, {"date": "2025-06-04", "close": 2.45, "volume": 559206.0}, {"date": "2025-06-05", "close": 2.46, "volume": 739807.0}, {"date": "2025-06-06", "close": 2.68, "volume": 1230007.0}, {"date": "2025-06-09", "close": 2.66, "volume": 831205.0}, {"date": "2025-06-10", "close": 2.91, "volume": 1901646.0}, {"date": "2025-06-11", "close": 3.1, "volume": 1353903.0}, {"date": "2025-06-12", "close": 2.91, "volume": 3599200.0}, {"date": "2025-06-13", "close": 2.88, "volume": 900924.0}, {"date": "2025-06-16", "close": 2.89, "volume": 412281.0}, {"date": "2025-06-17", "close": 2.69, "volume": 702207.0}, {"date": "2025-06-18", "close": 2.74, "volume": 722427.0}, {"date": "2025-06-20", "close": 2.59, "volume": 1651688.0}, {"date": "2025-06-23", "close": 2.42, "volume": 3065109.0}, {"date": "2025-06-24", "close": 2.99, "volume": 2471749.0}, {"date": "2025-06-25", "close": 3.25, "volume": 2036087.0}, {"date": "2025-06-26", "close": 3.08, "volume": 1564975.0}, {"date": "2025-06-27", "close": 3.03, "volume": 1915021.0}, {"date": "2025-06-30", "close": 2.89, "volume": 653209.0}, {"date": "2025-07-01", "close": 2.88, "volume": 666398.0}, {"date": "2025-07-02", "close": 3.11, "volume": 877346.0}, {"date": "2025-07-03", "close": 3.2, "volume": 516014.0}, {"date": "2025-07-07", "close": 3.2, "volume": 811473.0}, {"date": "2025-07-08", "close": 3.32, "volume": 1046748.0}, {"date": "2025-07-09", "close": 3.46, "volume": 720155.0}, {"date": "2025-07-10", "close": 3.48, "volume": 708582.0}, {"date": "2025-07-11", "close": 3.38, "volume": 687184.0}, {"date": "2025-07-14", "close": 3.45, "volume": 898462.0}, {"date": "2025-07-15", "close": 3.16, "volume": 855250.0}, {"date": "2025-07-16", "close": 3.2, "volume": 835573.0}, {"date": "2025-07-17", "close": 3.32, "volume": 750818.0}, {"date": "2025-07-18", "close": 3.21, "volume": 480396.0}, {"date": "2025-07-21", "close": 3.26, "volume": 471112.0}, {"date": "2025-07-22", "close": 3.38, "volume": 1122731.0}, {"date": "2025-07-23", "close": 3.76, "volume": 1841186.0}, {"date": "2025-07-24", "close": 3.75, "volume": 1258978.0}, {"date": "2025-07-25", "close": 3.88, "volume": 730193.0}, {"date": "2025-07-28", "close": 3.64, "volume": 474500.0}, {"date": "2025-07-29", "close": 3.53, "volume": 1415520.0}, {"date": "2025-07-30", "close": 3.57, "volume": 4396016.0}, {"date": "2025-07-31", "close": 3.46, "volume": 1745084.0}, {"date": "2025-08-01", "close": 3.44, "volume": 1162829.0}, {"date": "2025-08-04", "close": 3.31, "volume": 1520671.0}, {"date": "2025-08-05", "close": 3.74, "volume": 7237754.0}, {"date": "2025-08-06", "close": 3.77, "volume": 2000310.0}, {"date": "2025-08-07", "close": 3.66, "volume": 1056079.0}, {"date": "2025-08-08", "close": 3.58, "volume": 1200329.0}, {"date": "2025-08-11", "close": 3.78, "volume": 1346367.0}, {"date": "2025-08-12", "close": 3.7, "volume": 1175742.0}, {"date": "2025-08-13", "close": 3.72, "volume": 1345686.0}, {"date": "2025-08-14", "close": 4.26, "volume": 2586789.0}, {"date": "2025-08-15", "close": 4.01, "volume": 1877724.0}, {"date": "2025-08-18", "close": 3.9, "volume": 1109110.0}, {"date": "2025-08-19", "close": 3.65, "volume": 1572709.0}, {"date": "2025-08-20", "close": 3.77, "volume": 1610704.0}, {"date": "2025-08-21", "close": 3.69, "volume": 1004731.0}, {"date": "2025-08-22", "close": 3.91, "volume": 1421898.0}, {"date": "2025-08-25", "close": 3.72, "volume": 1277901.0}, {"date": "2025-08-26", "close": 3.87, "volume": 939391.0}, {"date": "2025-08-27", "close": 3.9, "volume": 965817.0}, {"date": "2025-08-28", "close": 3.91, "volume": 1441712.0}, {"date": "2025-08-29", "close": 3.62, "volume": 1396217.0}, {"date": "2025-09-02", "close": 3.71, "volume": 1746056.0}, {"date": "2025-09-03", "close": 3.94, "volume": 1510253.0}, {"date": "2025-09-04", "close": 3.87, "volume": 1021076.0}, {"date": "2025-09-05", "close": 3.94, "volume": 1587287.0}, {"date": "2025-09-08", "close": 3.93, "volume": 924466.0}, {"date": "2025-09-09", "close": 3.87, "volume": 857035.0}, {"date": "2025-09-10", "close": 4.0, "volume": 2014009.0}, {"date": "2025-09-11", "close": 4.17, "volume": 1098120.0}, {"date": "2025-09-12", "close": 3.93, "volume": 1350744.0}, {"date": "2025-09-15", "close": 3.96, "volume": 1123805.0}, {"date": "2025-09-16", "close": 4.0, "volume": 1272588.0}, {"date": "2025-09-17", "close": 4.08, "volume": 1533091.0}, {"date": "2025-09-18", "close": 4.28, "volume": 861025.0}, {"date": "2025-09-19", "close": 4.2, "volume": 2384657.0}, {"date": "2025-09-22", "close": 4.48, "volume": 2715589.0}, {"date": "2025-09-23", "close": 4.44, "volume": 1904498.0}, {"date": "2025-09-24", "close": 5.1, "volume": 7809139.0}, {"date": "2025-09-25", "close": 4.86, "volume": 2955938.0}, {"date": "2025-09-26", "close": 5.095, "volume": 3754693.0}, {"date": "2025-09-29", "close": 3.38, "volume": 23784280.0}, {"date": "2025-09-30", "close": 3.23, "volume": 6458169.0}, {"date": "2025-10-01", "close": 4.15, "volume": 13787910.0}, {"date": "2025-10-02", "close": 4.28, "volume": 4359550.0}, {"date": "2025-10-03", "close": 4.87, "volume": 5730290.0}, {"date": "2025-10-06", "close": 4.81, "volume": 3648347.0}, {"date": "2025-10-07", "close": 4.72, "volume": 4012440.0}, {"date": "2025-10-08", "close": 4.82, "volume": 3420491.0}, {"date": "2025-10-09", "close": 4.55, "volume": 3726895.0}, {"date": "2025-10-10", "close": 4.36, "volume": 2650197.0}, {"date": "2025-10-13", "close": 4.25, "volume": 2127248.0}, {"date": "2025-10-14", "close": 3.9, "volume": 1880044.0}, {"date": "2025-10-15", "close": 4.24, "volume": 1629539.0}, {"date": "2025-10-16", "close": 4.26, "volume": 2029919.0}, {"date": "2025-10-17", "close": 4.2, "volume": 1276155.0}, {"date": "2025-10-20", "close": 4.35, "volume": 1693029.0}, {"date": "2025-10-21", "close": 4.29, "volume": 1886393.0}, {"date": "2025-10-22", "close": 3.93, "volume": 2415364.0}, {"date": "2025-10-23", "close": 3.95, "volume": 1796366.0}, {"date": "2025-10-24", "close": 4.21, "volume": 1549162.0}, {"date": "2025-10-27", "close": 4.34, "volume": 796207.0}, {"date": "2025-10-28", "close": 4.35, "volume": 1270534.0}, {"date": "2025-10-29", "close": 4.31, "volume": 1372850.0}, {"date": "2025-10-30", "close": 4.04, "volume": 1046169.0}, {"date": "2025-10-31", "close": 3.89, "volume": 1134944.0}, {"date": "2025-11-03", "close": 3.88, "volume": 1055483.0}, {"date": "2025-11-04", "close": 3.8, "volume": 1067457.0}, {"date": "2025-11-05", "close": 3.22, "volume": 4967085.0}, {"date": "2025-11-06", "close": 3.47, "volume": 2333374.0}, {"date": "2025-11-07", "close": 3.46, "volume": 1455702.0}, {"date": "2025-11-10", "close": 3.55, "volume": 1187472.0}, {"date": "2025-11-11", "close": 3.63, "volume": 1289942.0}, {"date": "2025-11-12", "close": 3.37, "volume": 2068778.0}, {"date": "2025-11-13", "close": 3.29, "volume": 1294883.0}, {"date": "2025-11-14", "close": 3.38, "volume": 723333.0}, {"date": "2025-11-17", "close": 3.53, "volume": 1103376.0}, {"date": "2025-11-18", "close": 3.39, "volume": 1410600.0}, {"date": "2025-11-19", "close": 3.47, "volume": 2617702.0}, {"date": "2025-11-20", "close": 3.37, "volume": 1336048.0}, {"date": "2025-11-21", "close": 3.56, "volume": 1153661.0}, {"date": "2025-11-24", "close": 3.66, "volume": 520288.0}, {"date": "2025-11-25", "close": 3.67, "volume": 1503405.0}, {"date": "2025-11-26", "close": 3.53, "volume": 3072062.0}, {"date": "2025-11-28", "close": 3.54, "volume": 813815.0}, {"date": "2025-12-01", "close": 3.55, "volume": 3348914.0}, {"date": "2025-12-02", "close": 3.12, "volume": 2726869.0}, {"date": "2025-12-03", "close": 3.47, "volume": 1377085.0}, {"date": "2025-12-04", "close": 3.68, "volume": 1012583.0}, {"date": "2025-12-05", "close": 3.7, "volume": 623670.0}, {"date": "2025-12-08", "close": 3.82, "volume": 837548.0}, {"date": "2025-12-09", "close": 4.03, "volume": 1102390.0}, {"date": "2025-12-10", "close": 3.94, "volume": 1277080.0}, {"date": "2025-12-11", "close": 4.02, "volume": 1210690.0}, {"date": "2025-12-12", "close": 4.05, "volume": 682880.0}, {"date": "2025-12-15", "close": 3.92, "volume": 943904.0}, {"date": "2025-12-16", "close": 3.74, "volume": 928511.0}, {"date": "2025-12-17", "close": 3.46, "volume": 2836270.0}, {"date": "2025-12-18", "close": 3.43, "volume": 1773153.0}, {"date": "2025-12-19", "close": 3.65, "volume": 1633852.0}, {"date": "2025-12-22", "close": 4.0, "volume": 1533794.0}, {"date": "2025-12-23", "close": 3.91, "volume": 1186478.0}, {"date": "2025-12-24", "close": 3.97, "volume": 551105.0}, {"date": "2025-12-26", "close": 3.93, "volume": 740419.0}, {"date": "2025-12-29", "close": 3.96, "volume": 541729.0}, {"date": "2025-12-30", "close": 3.91, "volume": 494091.0}, {"date": "2025-12-31", "close": 3.81, "volume": 910401.0}, {"date": "2026-01-02", "close": 3.47, "volume": 1429348.0}, {"date": "2026-01-05", "close": 3.36, "volume": 1275131.0}, {"date": "2026-01-06", "close": 3.37, "volume": 872932.0}, {"date": "2026-01-07", "close": 3.42, "volume": 1311480.0}, {"date": "2026-01-08", "close": 3.36, "volume": 681806.0}, {"date": "2026-01-09", "close": 3.33, "volume": 734030.0}, {"date": "2026-01-12", "close": 3.25, "volume": 1764435.0}, {"date": "2026-01-13", "close": 3.33, "volume": 882815.0}, {"date": "2026-01-14", "close": 3.41, "volume": 1619972.0}, {"date": "2026-01-15", "close": 3.26, "volume": 824576.0}, {"date": "2026-01-16", "close": 3.13, "volume": 1617128.0}, {"date": "2026-01-20", "close": 3.2, "volume": 853272.0}, {"date": "2026-01-21", "close": 3.32, "volume": 571301.0}, {"date": "2026-01-22", "close": 3.45, "volume": 1003502.0}, {"date": "2026-01-23", "close": 3.69, "volume": 3036564.0}, {"date": "2026-01-26", "close": 3.6, "volume": 3252932.0}, {"date": "2026-01-27", "close": 3.67, "volume": 891810.0}, {"date": "2026-01-28", "close": 3.68, "volume": 1307423.0}, {"date": "2026-01-29", "close": 3.57, "volume": 724543.0}, {"date": "2026-01-30", "close": 3.54, "volume": 853699.0}, {"date": "2026-02-02", "close": 3.51, "volume": 727467.0}, {"date": "2026-02-03", "close": 3.45, "volume": 657971.0}, {"date": "2026-02-04", "close": 3.28, "volume": 1634783.0}, {"date": "2026-02-05", "close": 3.07, "volume": 1502158.0}, {"date": "2026-02-06", "close": 3.37, "volume": 1091614.0}, {"date": "2026-02-09", "close": 3.39, "volume": 666484.0}, {"date": "2026-02-10", "close": 3.33, "volume": 562000.0}, {"date": "2026-02-11", "close": 3.34, "volume": 770024.0}, {"date": "2026-02-12", "close": 3.21, "volume": 446617.0}, {"date": "2026-02-13", "close": 3.15, "volume": 442420.0}, {"date": "2026-02-17", "close": 3.03, "volume": 1269246.0}, {"date": "2026-02-18", "close": 2.95, "volume": 898691.0}, {"date": "2026-02-19", "close": 3.11, "volume": 649452.0}, {"date": "2026-02-20", "close": 2.97, "volume": 873855.0}, {"date": "2026-02-23", "close": 2.81, "volume": 908322.0}, {"date": "2026-02-24", "close": 3.69, "volume": 70424360.0}, {"date": "2026-02-25", "close": 5.95, "volume": 81028330.0}, {"date": "2026-02-26", "close": 5.52, "volume": 12955610.0}, {"date": "2026-02-27", "close": 5.31, "volume": 4318174.0}, {"date": "2026-03-02", "close": 5.23, "volume": 2360583.0}, {"date": "2026-03-03", "close": 5.51, "volume": 3494495.0}, {"date": "2026-03-04", "close": 5.45, "volume": 3093397.0}, {"date": "2026-03-05", "close": 5.22, "volume": 2306261.0}, {"date": "2026-03-06", "close": 5.22, "volume": 1851820.0}, {"date": "2026-03-09", "close": 5.69, "volume": 3552878.0}, {"date": "2026-03-10", "close": 5.61, "volume": 2502736.0}, {"date": "2026-03-11", "close": 5.42, "volume": 1422103.0}, {"date": "2026-03-12", "close": 4.77, "volume": 2725917.0}, {"date": "2026-03-13", "close": 4.595, "volume": 3841977.0}, {"date": "2026-03-16", "close": 4.4, "volume": 2329739.0}, {"date": "2026-03-17", "close": 4.38, "volume": 1422804.0}, {"date": "2026-03-18", "close": 4.3, "volume": 1119677.0}, {"date": "2026-03-19", "close": 4.47, "volume": 2445298.0}, {"date": "2026-03-20", "close": 4.49, "volume": 2844320.0}, {"date": "2026-03-23", "close": 4.68, "volume": 1925433.0}, {"date": "2026-03-24", "close": 4.57, "volume": 1932574.0}, {"date": "2026-03-25", "close": 4.68, "volume": 4524736.0}, {"date": "2026-03-26", "close": 4.85, "volume": 1200943.0}, {"date": "2026-03-27", "close": 4.62, "volume": 1044826.0}, {"date": "2026-03-30", "close": 4.31, "volume": 1153745.0}, {"date": "2026-03-31", "close": 4.5, "volume": 1750908.0}, {"date": "2026-04-01", "close": 4.68, "volume": 1842151.0}, {"date": "2026-04-02", "close": 4.79, "volume": 994381.0}, {"date": "2026-04-06", "close": 5.05, "volume": 2007125.0}, {"date": "2026-04-07", "close": 5.04, "volume": 1087690.0}, {"date": "2026-04-08", "close": 5.09, "volume": 1322381.0}, {"date": "2026-04-09", "close": 5.09, "volume": 1401885.0}, {"date": "2026-04-10", "close": 4.85, "volume": 1898866.0}, {"date": "2026-04-13", "close": 4.86, "volume": 1438914.0}, {"date": "2026-04-14", "close": 4.87, "volume": 1114647.0}, {"date": "2026-04-15", "close": 4.83, "volume": 1766998.0}, {"date": "2026-04-16", "close": 4.72, "volume": 1186952.0}, {"date": "2026-04-17", "close": 4.8, "volume": 900333.0}, {"date": "2026-04-20", "close": 4.81, "volume": 896572.0}, {"date": "2026-04-21", "close": 4.57, "volume": 963306.0}, {"date": "2026-04-22", "close": 4.56, "volume": 1000633.0}, {"date": "2026-04-23", "close": 4.5, "volume": 1201919.0}, {"date": "2026-04-24", "close": 4.54, "volume": 1107283.0}, {"date": "2026-04-27", "close": 4.44, "volume": 1396010.0}, {"date": "2026-04-28", "close": 4.4, "volume": 1406255.0}, {"date": "2026-04-29", "close": 4.34, "volume": 1570460.0}, {"date": "2026-04-30", "close": 4.06, "volume": 1484406.0}, {"date": "2026-05-01", "close": 3.94, "volume": 2193308.0}, {"date": "2026-05-04", "close": 4.22, "volume": 2144079.0}, {"date": "2026-05-05", "close": 4.01, "volume": 1952378.0}, {"date": "2026-05-06", "close": 4.15, "volume": 2415144.0}, {"date": "2026-05-07", "close": 4.0, "volume": 1557217.0}, {"date": "2026-05-08", "close": 3.97, "volume": 1496786.0}, {"date": "2026-05-11", "close": 4.09, "volume": 1826515.0}, {"date": "2026-05-12", "close": 4.13, "volume": 912367.0}, {"date": "2026-05-13", "close": 4.1, "volume": 822744.0}, {"date": "2026-05-14", "close": 3.89, "volume": 3647385.0}, {"date": "2026-05-15", "close": 3.58, "volume": 3491959.0}, {"date": "2026-05-18", "close": 3.24, "volume": 2391724.0}, {"date": "2026-05-19", "close": 3.33, "volume": 1978794.0}, {"date": "2026-05-20", "close": 3.53, "volume": 1927419.0}, {"date": "2026-05-21", "close": 3.57, "volume": 1516762.0}, {"date": "2026-05-22", "close": 3.45, "volume": 1126324.0}, {"date": "2026-05-26", "close": 3.47, "volume": 921000.0}, {"date": "2026-05-27", "close": 3.52, "volume": 1709665.0}, {"date": "2026-05-28", "close": 3.49, "volume": 999775.0}, {"date": "2026-05-29", "close": 3.48, "volume": 1293736.0}, {"date": "2026-06-01", "close": 3.51, "volume": 2209605.0}, {"date": "2026-06-02", "close": 3.3, "volume": 1827147.0}, {"date": "2026-06-03", "close": 3.2, "volume": 1852429.0}, {"date": "2026-06-04", "close": 3.29, "volume": 1693262.0}, {"date": "2026-06-05", "close": 3.17, "volume": 1239630.0}, {"date": "2026-06-08", "close": 3.1, "volume": 1467284.0}, {"date": "2026-06-09", "close": 3.5, "volume": 3067849.0}, {"date": "2026-06-10", "close": 3.44, "volume": 3228006.0}, {"date": "2026-06-11", "close": 3.6, "volume": 3394853.0}, {"date": "2026-06-12", "close": 3.47, "volume": 1563039.0}, {"date": "2026-06-15", "close": 3.59, "volume": 1670476.0}, {"date": "2026-06-16", "close": 3.4, "volume": 926176.0}, {"date": "2026-06-17", "close": 3.54, "volume": 2224247.0}, {"date": "2026-06-18", "close": 3.64, "volume": 3301187.0}, {"date": "2026-06-22", "close": 3.66, "volume": 1852891.0}, {"date": "2026-06-23", "close": 3.68, "volume": 1977820.0}, {"date": "2026-06-24", "close": 3.63, "volume": 1568839.0}, {"date": "2026-06-25", "close": 3.5, "volume": 1775193.0}, {"date": "2026-06-26", "close": 3.66, "volume": 9106785.0}, {"date": "2026-06-29", "close": 3.2, "volume": 13429910.0}, {"date": "2026-06-30", "close": 3.05, "volume": 3199747.0}, {"date": "2026-07-01", "close": 3.21, "volume": 2610528.0}, {"date": "2026-07-02", "close": 3.26, "volume": 2443968.0}, {"date": "2026-07-06", "close": 3.29, "volume": 1750854.0}, {"date": "2026-07-07", "close": 3.41, "volume": 1741701.0}, {"date": "2026-07-08", "close": 3.61, "volume": 2063889.0}, {"date": "2026-07-09", "close": 4.13, "volume": 3823933.0}, {"date": "2026-07-10", "close": 4.28, "volume": 3445587.0}, {"date": "2026-07-13", "close": 3.725, "volume": 2297804.0}, {"date": "2026-07-14", "close": 3.72, "volume": 1842147.0}, {"date": "2026-07-15", "close": 3.81, "volume": 1269914.0}, {"date": "2026-07-16", "close": 3.67, "volume": 1336205.0}, {"date": "2026-07-17", "close": 3.7, "volume": 1389140.0}, {"date": "2026-07-20", "close": 3.83, "volume": 1396461.0}, {"date": "2026-07-21", "close": 3.93, "volume": 970092.0}, {"date": "2026-07-22", "close": 4.02, "volume": 1311421.0}, {"date": "2026-07-23", "close": 4.01, "volume": 698871.0}, {"date": "2026-07-24", "close": 4.0, "volume": 1230995.0}, {"date": "2026-07-27", "close": 3.83, "volume": 1744060.0}, {"date": "2026-07-28", "close": 3.83, "volume": 1778866.0}, {"date": "2026-07-29", "close": 3.63, "volume": 1795107.0}, {"date": "2026-07-30", "close": 3.825, "volume": 1033101.0}, {"date": "2026-07-31", "close": 3.82, "volume": 1059290.0}, {"date": "2026-08-03", "close": 3.98, "volume": 793828.0}, {"date": "2026-08-04", "close": 4.11, "volume": 1681528.0}, {"date": "2026-08-05", "close": 4.1, "volume": 1281053.0}, {"date": "2026-08-06", "close": 4.2, "volume": 759754.0}, {"date": "2026-08-07", "close": 4.16, "volume": 631188.0}], "refreshing": true}