{"ticker": "LWLG", "overview": {"cik": "1325964", "ticker": "LWLG", "name": "Lightwave Logic, Inc.", "industry": "Miscellaneous Plastics Products", "country": "United States", "sic": "3080", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001079973-26-001407", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001079973-26-001314", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001079973-26-001303", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001079973-26-001255", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000971", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001079973-26-001097", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002898", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001079973-26-000977", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001079973-26-000968", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001079973-26-000955", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-11", "title": "FORM S-3", "accession": "0001079973-26-000833", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001079973-26-000783", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001079973-26-000777", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001079973-26-000775", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001079973-26-000773", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001079973-26-000767", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001079973-26-000765", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001079973-26-000761", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000608", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001079973-26-000741", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001553350-26-000087", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001079973-26-000626", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001079973-26-000569", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001079973-26-000513", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-21", "title": "Prospectus", "accession": "0001079973-26-000512", "price_sensitive": false}]}, "description": "Lightwave Logic, Inc. trades as LWLG on the NASDAQ and is registered in the United States, classified under Miscellaneous Plastics Products (SIC 3080). Privy Trades holds 229 insider filings for the company, from June 2009 to June 2026. Across those, 14 insiders disclosed 7 open-market purchases totalling $94.98K against 40 sales totalling $17.74M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 94979.2, "sell_n": 40, "sell_sum": 17744736.283, "net": -17649757.083, "insiders": 14, "first_date": "2009-06-18", "last_date": "2026-06-01"}, "metrics": {"ticker": "LWLG", "has_prices": true, "as_of": "2026-08-07", "last": 8.11, "prev_close": 7.59, "change": 0.5199999999999996, "change_pct": 0.0685111989459815, "session_volume": 2934259.0, "vwap_5": 7.6181933435998275, "vwap_20": 6.688394214761577, "vwap_60": 10.067639742979782, "vwap_250": 8.81526074817148, "high_52w": 18.215, "low_52w": 2.97, "avg_volume_20": 3161167.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001618", "src": "13DG", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Lightwave Logic, Inc.", "who_key": "Lightwave Logic, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Lightwave Logic, Inc. takes a 5.01% passive stake in LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/0002100119-26-001618-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001079973-26-001407", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Edward H. Kennedy", "who_key": "KENNEDY EDWARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326001407/0001079973-26-001407-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001079973-26-000977", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Fred Graffam", "who_key": "Graffam Fred", "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": "Miscellaneous Plastics Products", "country": "United States", "headline": "CFO files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000977/0001079973-26-000977-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}, {"id": "13DG-0002012383-26-002898", "src": "13DG", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "BlackRock, Inc. takes a 7.8% passive stake in LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002898-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001079973-26-000761", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Snizhana P. Quan", "who_key": "Quan Snizhana P.", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3936.4500000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Top exec sells $4K of LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000761/0001079973-26-000761-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000765", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000765/0001079973-26-000765-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000767", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Laila Partridge", "who_key": "Partridge Laila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000767/0001079973-26-000767-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000773", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Thomas M. Connelly Jr", "who_key": "CONNELLY THOMAS M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000773/0001079973-26-000773-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000775", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Craig Ciesla", "who_key": "Ciesla Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000775/0001079973-26-000775-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000777", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Siraj Nour El-Ahmadi", "who_key": "El-Ahmadi Siraj Nour", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000777/0001079973-26-000777-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000783", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Snizhana P. Quan", "who_key": "Quan Snizhana P.", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "C-suite exec files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000783/0001079973-26-000783-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001079973-26-000569", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000569/0001079973-26-000569-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "0001079973-26-000461", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Snizhana P. Quan", "who_key": "Quan Snizhana P.", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 207200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "An exit at the top? Exec sells $207K of LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000461/0001079973-26-000461-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0001553350-26-000051", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Siraj Nour El-Ahmadi", "who_key": "El-Ahmadi Siraj Nour", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 423199.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "A director trims LWLG: $423K", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000051/0001553350-26-000051-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0001553350-26-000049", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Thomas M. Connelly Jr", "who_key": "CONNELLY THOMAS M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director sells $77K of LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000049/0001553350-26-000049-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303287}, {"id": "0001553350-26-000033", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Laila Partridge", "who_key": "Partridge Laila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Boardroom sells $75K of LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000033/0001553350-26-000033-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "0001553350-26-000034", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "A director trims LWLG: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000034/0001553350-26-000034-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "0001079973-26-000451", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Craig Ciesla", "who_key": "Ciesla Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 74910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Board member offloads $75K of LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000451/0001079973-26-000451-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "0001553350-26-000041", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Craig Ciesla", "who_key": "Ciesla Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000041/0001553350-26-000041-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001553350-26-000042", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Thomas M. Connelly Jr", "who_key": "CONNELLY THOMAS M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000042/0001553350-26-000042-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001079973-26-000398", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Snizhana P. Quan", "who_key": "Quan Snizhana P.", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 181750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Top exec sells $182K of LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000398/0001079973-26-000398-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "13DG-0000102909-26-001793", "src": "13DG", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Lightwave Logic, Inc.", "who_key": "Lightwave Logic, 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": "Miscellaneous Plastics Products", "country": "United States", "headline": "Lightwave Logic, Inc. adjusts its stake in LWLG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/0000102909-26-001793-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001553350-26-000024", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Yves Le Maitre", "who_key": "Le Maitre Yves", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2088373.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "CEO files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000024/0001553350-26-000024-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339287}, {"id": "0001079973-26-000173", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Laila Partridge", "who_key": "Partridge Laila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000173/0001079973-26-000173-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394007}, {"id": "0001079973-26-000174", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000174/0001079973-26-000174-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394007}, {"id": "0001079973-26-000175", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Craig Ciesla", "who_key": "Ciesla Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000175/0001079973-26-000175-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394007}, {"id": "0001079973-26-000177", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Siraj Nour El-Ahmadi", "who_key": "El-Ahmadi Siraj Nour", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000177/0001079973-26-000177-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394007}, {"id": "0001079973-26-000179", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Thomas M. Connelly Jr", "who_key": "CONNELLY THOMAS M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000179/0001079973-26-000179-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394007}, {"id": "0001079973-26-000125", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Siraj Nour El-Ahmadi", "who_key": "El-Ahmadi Siraj Nour", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89056.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "A director trims LWLG: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000125/0001079973-26-000125-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402647}, {"id": "0001079973-26-000119", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Director files routine paperwork on LWLG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000119/0001079973-26-000119-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408407}], "recent_buys": [{"id": "0001553350-22-000315", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Michael Stephen Lebby", "who_key": "Lebby Michael Stephen", "role": "Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9985.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Top exec puts $10K into LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335022000315/0001553350-22-000315-index.htm", "trade_date": "2022-04-12", "timestamp": "2022-04-12", "mins": 2398487}, {"id": "0001553350-14-000749", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "James S. Marcelli", "who_key": "Marcelli James S.", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4998.2, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "LWLG gets $5K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000749/0001553350-14-000749-index.htm", "trade_date": "2014-07-11", "timestamp": "2014-07-11", "mins": 6476567}, {"id": "0001553350-14-000725", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Joseph A. Miller", "who_key": "MILLER JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9996.4, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "3 insiders pile into LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000725/0001553350-14-000725-index.htm", "trade_date": "2014-07-07", "timestamp": "2014-07-07", "mins": 6482327}, {"id": "0001553350-14-000676", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Thomas Edward Zelibor", "who_key": "Zelibor Thomas Edward", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4998.2, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "4 insiders pile into LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000676/0001553350-14-000676-index.htm", "trade_date": "2014-06-24", "timestamp": "2014-06-24", "mins": 6501047}, {"id": "0001553350-14-000661", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9996.4, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "The whole bench is buying LWLG \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000661/0001553350-14-000661-index.htm", "trade_date": "2014-06-16", "timestamp": "2014-06-16", "mins": 6512567}, {"id": "0000943440-10-000133", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ross W. Fasick", "who_key": "Fasick Ross W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "The whole bench is buying LWLG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344010000133/0000943440-10-000133-index.htm", "trade_date": "2010-02-23", "timestamp": "2010-02-23", "mins": 8779127}, {"id": "0000943440-09-000370", "src": "INSIDERS", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Ross W. Fasick", "who_key": "Fasick Ross W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10005.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Insider cluster: 7 buying LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344009000370/0000943440-09-000370-index.htm", "trade_date": "2009-06-18", "timestamp": "2009-06-18", "mins": 9139127}], "institutional": [{"id": "13DG-0002100119-26-001618", "src": "13DG", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Lightwave Logic, Inc.", "who_key": "Lightwave Logic, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "Lightwave Logic, Inc. takes a 5.01% passive stake in LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/0002100119-26-001618-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0002012383-26-002898", "src": "13DG", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Plastics Products", "country": "United States", "headline": "BlackRock, Inc. takes a 7.8% passive stake in LWLG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002898-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000102909-26-001793", "src": "13DG", "ticker": "LWLG", "cik": "1325964", "company": "Lightwave Logic, Inc.", "company_raw": "Lightwave Logic, Inc.", "who": "Lightwave Logic, Inc.", "who_key": "Lightwave Logic, 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": "Miscellaneous Plastics Products", "country": "United States", "headline": "Lightwave Logic, Inc. adjusts its stake in LWLG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/0000102909-26-001793-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Lightwave Logic, Inc. - Common Stock", "new_value": "Lightwave Logic, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001325964", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001325964", "applied": 1, "detected_at": "2026-10-25T18:40:57.308459"}]}, "key_people": [{"who": "Thomas Edward Zelibor", "who_key": "Zelibor Thomas Edward", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4998.2, "sold": 5968699.859, "net": -5963701.659, "trades": 4, "top_score": 36.7, "lean": "selling", "history": [{"action": "SELL", "amount": 819409.6, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001203/0001553350-21-001203-index.htm"}, {"action": "SELL", "amount": 1720289.8290000001, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001196/0001553350-21-001196-index.htm"}, {"action": "SELL", "amount": 3429000.4299999997, "date": "2021-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001100/0001553350-21-001100-index.htm"}, {"action": "BUY", "amount": 4998.2, "date": "2014-06-24", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000676/0001553350-14-000676-index.htm"}], "latest": {"action": "SELL", "amount": 819409.6, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001203/0001553350-21-001203-index.htm"}}, {"who": "Siraj Nour El-Ahmadi", "who_key": "El-Ahmadi Siraj Nour", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3532151.352, "net": -3532151.352, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 423199.36, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000051/0001553350-26-000051-index.htm"}, {"action": "SELL", "amount": 89056.68, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000125/0001079973-26-000125-index.htm"}, {"action": "SELL", "amount": 155218.25999999998, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000045/0001079973-26-000045-index.htm"}, {"action": "SELL", "amount": 777000.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323000887/0001079973-23-000887-index.htm"}, {"action": "SELL", "amount": 362870.172, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335022000026/0001553350-22-000026-index.htm"}, {"action": "SELL", "amount": 1724806.88, "date": "2021-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335022000005/0001553350-22-000005-index.htm"}], "latest": {"action": "SELL", "amount": 423199.36, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000051/0001553350-26-000051-index.htm"}}, {"who": "Frederick J. Leonberger", "who_key": "LEONBERGER FREDERICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3461752.66, "net": -3461752.66, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 350527.5, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323001770/0001079973-23-001770-index.htm"}, {"action": "SELL", "amount": 379750.0, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335023000398/0001553350-23-000398-index.htm"}, {"action": "SELL", "amount": 219108.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335022000990/0001553350-22-000990-index.htm"}, {"action": "SELL", "amount": 2512367.16, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001204/0001553350-21-001204-index.htm"}], "latest": {"action": "SELL", "amount": 350527.5, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323001770/0001079973-23-001770-index.htm"}}, {"who": "Ronald A. Bucchi", "who_key": "Bucchi Ronald A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9996.4, "sold": 2984718.542, "net": -2974722.142, "trades": 8, "top_score": 29.4, "lean": "selling", "history": [{"action": "SELL", "amount": 76120.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000034/0001553350-26-000034-index.htm"}, {"action": "SELL", "amount": 39670.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997325001546/0001079973-25-001546-index.htm"}, {"action": "SELL", "amount": 128343.15, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323001717/0001079973-23-001717-index.htm"}, {"action": "SELL", "amount": 226663.125, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323000833/0001079973-23-000833-index.htm"}, {"action": "SELL", "amount": 361385.29, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335022000004/0001553350-22-000004-index.htm"}, {"action": "SELL", "amount": 662569.903, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001202/0001553350-21-001202-index.htm"}, {"action": "SELL", "amount": 1489967.074, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335021001195/0001553350-21-001195-index.htm"}, {"action": "BUY", "amount": 9996.4, "date": "2014-06-16", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000661/0001553350-14-000661-index.htm"}], "latest": {"action": "SELL", "amount": 76120.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335026000034/0001553350-26-000034-index.htm"}}, {"who": "Thomas P. Smith", "who_key": "SMITH THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 485760.67, "net": -485760.67, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37231.0, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344009000577/0000943440-09-000577-index.htm"}, {"action": "SELL", "amount": 95515.0, "date": "2009-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344009000567/0000943440-09-000567-index.htm"}, {"action": "SELL", "amount": 168507.335, "date": "2009-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344009000564/0000943440-09-000564-index.htm"}, {"action": "SELL", "amount": 184507.335, "date": "2009-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344009000565/0000943440-09-000565-index.htm"}], "latest": {"action": "SELL", "amount": 37231.0, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344009000577/0000943440-09-000577-index.htm"}}, {"who": "Snizhana P. Quan", "who_key": "Quan Snizhana P.", "role": "Principal Financial Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 392886.45, "net": -392886.45, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3936.4500000000003, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000761/0001079973-26-000761-index.htm"}, {"action": "SELL", "amount": 207200.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000461/0001079973-26-000461-index.htm"}, {"action": "SELL", "amount": 181750.0, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000398/0001079973-26-000398-index.htm"}], "latest": {"action": "SELL", "amount": 3936.4500000000003, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997326000761/0001079973-26-000761-index.htm"}}, {"who": "Frederick J. Goetz Jr", "who_key": "Goetz Frederick J Jr", "role": "Senior V.P. & Co-Founder, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 303104.75, "net": -303104.75, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64915.8, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344011000170/0000943440-11-000170-index.htm"}, {"action": "SELL", "amount": 22242.78, "date": "2011-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344011000090/0000943440-11-000090-index.htm"}, {"action": "SELL", "amount": 7132.75, "date": "2011-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344011000089/0000943440-11-000089-index.htm"}, {"action": "SELL", "amount": 104754.20999999999, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344011000081/0000943440-11-000081-index.htm"}, {"action": "SELL", "amount": 104059.20999999999, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344011000069/0000943440-11-000069-index.htm"}], "latest": {"action": "SELL", "amount": 64915.8, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000094344011000170/0000943440-11-000170-index.htm"}}, {"who": "James S. Marcelli", "who_key": "Marcelli James S.", "role": "President, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4998.2, "sold": 260262.0, "net": -255263.8, "trades": 2, "top_score": 29.8, "lean": "selling", "history": [{"action": "SELL", "amount": 260262.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323000740/0001079973-23-000740-index.htm"}, {"action": "BUY", "amount": 4998.2, "date": "2014-07-11", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000155335014000749/0001553350-14-000749-index.htm"}], "latest": {"action": "SELL", "amount": 260262.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325964/000107997323000740/0001079973-23-000740-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001079973-26-001407", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001079973-26-001314", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001079973-26-001303", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001079973-26-001255", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000971", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001079973-26-001097", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002898", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001079973-26-000977", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001079973-26-000968", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001079973-26-000955", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-11", "title": "FORM S-3", "accession": "0001079973-26-000833", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001079973-26-000783", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001079973-26-000777", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001079973-26-000775", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001079973-26-000773", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001079973-26-000767", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001079973-26-000765", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001079973-26-000761", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000608", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001079973-26-000741", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001553350-26-000087", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001079973-26-000626", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001079973-26-000569", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001079973-26-000513", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-21", "title": "Prospectus", "accession": "0001079973-26-000512", "price_sensitive": false}], "performance": {"ticker": "LWLG", "has_prices": true, "summary": {"n": 7, "avg": 8.26755301615207, "win_rate": 0.8571428571428571, "best": 9.671052631578947, "worst": -0.15344467640918588, "as_of": "2026-08-07"}, "buys": [{"who": "Lebby Michael Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Exec. Officer, Director", "amount": 9985.0, "date": "2022-04-12", "score": 31.5, "ref_price": 9.58, "return": -0.15344467640918588}, {"who": "Marcelli James S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, Director", "amount": 4998.2, "date": "2014-07-11", "score": 29.8, "ref_price": 0.76, "return": 9.671052631578947}, {"who": "MILLER JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9996.4, "date": "2014-07-07", "score": 27.5, "ref_price": 0.76, "return": 9.671052631578947}, {"who": "Zelibor Thomas Edward", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4998.2, "date": "2014-06-24", "score": 36.7, "ref_price": 0.76, "return": 9.671052631578947}, {"who": "Bucchi Ronald A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9996.4, "date": "2014-06-16", "score": 29.4, "ref_price": 0.76, "return": 9.671052631578947}, {"who": "Fasick Ross W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2010-02-23", "score": 36.8, "ref_price": 0.76, "return": 9.671052631578947}, {"who": "Fasick Ross W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10005.0, "date": "2009-06-18", "score": 29.5, "ref_price": 0.76, "return": 9.671052631578947}]}, "price_series": [{"date": "2016-08-01", "close": 0.76, "volume": 59141.0}, {"date": "2016-08-02", "close": 0.76, "volume": 36100.0}, {"date": "2016-08-03", "close": 0.751, "volume": 79715.0}, {"date": "2016-08-04", "close": 0.74, "volume": 31964.0}, {"date": "2016-08-05", "close": 0.73, "volume": 79117.0}, {"date": "2016-08-08", "close": 0.73, "volume": 45131.0}, {"date": "2016-08-09", "close": 0.735, "volume": 94876.0}, {"date": "2016-08-10", "close": 0.76, "volume": 95217.0}, {"date": "2016-08-11", "close": 0.72, "volume": 87453.0}, {"date": "2016-08-12", "close": 0.7, "volume": 70504.0}, {"date": "2016-08-15", "close": 0.7, "volume": 72246.0}, {"date": "2016-08-16", "close": 0.705, "volume": 47127.0}, {"date": "2016-08-17", "close": 0.735, "volume": 37903.0}, {"date": "2016-08-18", "close": 0.73, "volume": 49097.0}, {"date": "2016-08-19", "close": 0.7425, "volume": 43590.0}, {"date": "2016-08-22", "close": 0.72, "volume": 80902.0}, {"date": "2016-08-23", "close": 0.68, "volume": 174202.0}, {"date": "2016-08-24", "close": 0.68, "volume": 28285.0}, {"date": "2016-08-25", "close": 0.68, "volume": 75207.0}, {"date": "2016-08-26", "close": 0.685, "volume": 115234.0}, {"date": "2016-08-29", "close": 0.675, "volume": 194307.0}, {"date": "2016-08-30", "close": 0.642, "volume": 53238.0}, {"date": "2016-08-31", "close": 0.69, "volume": 54800.0}, {"date": "2016-09-01", "close": 0.696, "volume": 40252.0}, {"date": "2016-09-02", "close": 0.695, "volume": 56046.0}, {"date": "2016-09-06", "close": 0.6666, "volume": 79923.0}, {"date": "2016-09-07", "close": 0.69, "volume": 58025.0}, {"date": "2016-09-08", "close": 0.67, "volume": 38093.0}, {"date": "2016-09-09", "close": 0.66, "volume": 13459.0}, {"date": "2016-09-12", "close": 0.689, "volume": 49244.0}, {"date": "2016-09-13", "close": 0.68, "volume": 34160.0}, {"date": "2016-09-14", "close": 0.65, "volume": 12363.0}, {"date": "2016-09-15", "close": 0.65, "volume": 20439.0}, {"date": "2016-09-16", "close": 0.66, "volume": 28628.0}, {"date": "2016-09-19", "close": 0.66, "volume": 28875.0}, {"date": "2016-09-20", "close": 0.6914, "volume": 69293.0}, {"date": "2016-09-21", "close": 0.6505, "volume": 12624.0}, {"date": "2016-09-22", "close": 0.65, "volume": 34376.0}, {"date": "2016-09-23", "close": 0.66, "volume": 17840.0}, {"date": "2016-09-26", "close": 0.685, "volume": 26087.0}, {"date": "2016-09-27", "close": 0.66, "volume": 69449.0}, {"date": "2016-09-28", "close": 0.65, "volume": 91975.0}, {"date": "2016-09-29", "close": 0.65, "volume": 56220.0}, {"date": "2016-09-30", "close": 0.665, "volume": 83340.0}, {"date": "2016-10-03", "close": 0.651, "volume": 84696.0}, {"date": "2016-10-04", "close": 0.65, "volume": 49672.0}, {"date": "2016-10-05", "close": 0.69, "volume": 35400.0}, {"date": "2016-10-06", "close": 0.6705, "volume": 44100.0}, {"date": "2016-10-07", "close": 0.66, "volume": 42981.0}, {"date": "2016-10-10", "close": 0.64, "volume": 41900.0}, {"date": "2016-10-11", "close": 0.6466, "volume": 33700.0}, {"date": "2016-10-12", "close": 0.65, "volume": 25974.0}, {"date": "2016-10-13", "close": 0.65, "volume": 17800.0}, {"date": "2016-10-14", "close": 0.66, "volume": 140600.0}, {"date": "2016-10-17", "close": 0.63, "volume": 72632.0}, {"date": "2016-10-18", "close": 0.62, "volume": 213165.0}, {"date": "2016-10-19", "close": 0.62, "volume": 15045.0}, {"date": "2016-10-20", "close": 0.6, "volume": 31229.0}, {"date": "2016-10-21", "close": 0.6, "volume": 39304.0}, {"date": "2016-10-24", "close": 0.6, "volume": 52422.0}, {"date": "2016-10-25", "close": 0.59, "volume": 8750.0}, {"date": "2016-10-26", "close": 0.61, "volume": 119528.0}, {"date": "2016-10-27", "close": 0.6, "volume": 49920.0}, {"date": "2016-10-28", "close": 0.59, "volume": 12737.0}, {"date": "2016-10-31", "close": 0.5855, "volume": 18172.0}, {"date": "2016-11-01", "close": 0.6, "volume": 29555.0}, {"date": "2016-11-02", "close": 0.58, "volume": 11538.0}, {"date": "2016-11-03", "close": 0.5999, "volume": 14175.0}, {"date": "2016-11-04", "close": 0.5999, "volume": 46879.0}, {"date": "2016-11-07", "close": 0.58, "volume": 98018.0}, {"date": "2016-11-08", "close": 0.61, "volume": 83044.0}, {"date": "2016-11-09", "close": 0.615, "volume": 122851.0}, {"date": "2016-11-10", "close": 0.6, "volume": 126750.0}, {"date": "2016-11-11", "close": 0.6, "volume": 39860.0}, {"date": "2016-11-14", "close": 0.61, "volume": 40946.0}, {"date": "2016-11-15", "close": 0.59, "volume": 35918.0}, {"date": "2016-11-16", "close": 0.606, "volume": 74460.0}, {"date": "2016-11-17", "close": 0.6, "volume": 29900.0}, {"date": "2016-11-18", "close": 0.615, "volume": 75681.0}, {"date": "2016-11-21", "close": 0.59, "volume": 36400.0}, {"date": "2016-11-22", "close": 0.6, "volume": 55146.0}, {"date": "2016-11-23", "close": 0.58, "volume": 60868.0}, {"date": "2016-11-25", "close": 0.61, "volume": 15574.0}, {"date": "2016-11-28", "close": 0.6, "volume": 26000.0}, {"date": "2016-11-29", "close": 0.5801, "volume": 53457.0}, {"date": "2016-11-30", "close": 0.59, "volume": 31000.0}, {"date": "2016-12-01", "close": 0.58, "volume": 26258.0}, {"date": "2016-12-02", "close": 0.5999, "volume": 56262.0}, {"date": "2016-12-05", "close": 0.57, "volume": 53864.0}, {"date": "2016-12-06", "close": 0.59, "volume": 31050.0}, {"date": "2016-12-07", "close": 0.5799, "volume": 64920.0}, {"date": "2016-12-08", "close": 0.56, "volume": 57455.0}, {"date": "2016-12-09", "close": 0.5699, "volume": 74282.0}, {"date": "2016-12-12", "close": 0.58, "volume": 32318.0}, {"date": "2016-12-13", "close": 0.6, "volume": 72584.0}, {"date": "2016-12-14", "close": 0.57, "volume": 88979.0}, {"date": "2016-12-15", "close": 0.57, "volume": 38131.0}, {"date": "2016-12-16", "close": 0.59, "volume": 46158.0}, {"date": "2016-12-19", "close": 0.565, "volume": 28620.0}, {"date": "2016-12-20", "close": 0.565, "volume": 52430.0}, {"date": "2016-12-21", "close": 0.58, "volume": 71915.0}, {"date": "2016-12-22", "close": 0.58, "volume": 185731.0}, {"date": "2016-12-23", "close": 0.595, "volume": 73320.0}, {"date": "2016-12-27", "close": 0.6599, "volume": 347512.0}, {"date": "2016-12-28", "close": 0.63, "volume": 162181.0}, {"date": "2016-12-29", "close": 0.6, "volume": 92060.0}, {"date": "2016-12-30", "close": 0.62, "volume": 147675.0}, {"date": "2017-01-03", "close": 0.65, "volume": 172747.0}, {"date": "2017-01-04", "close": 0.7, "volume": 197920.0}, {"date": "2017-01-05", "close": 0.713, "volume": 209585.0}, {"date": "2017-01-06", "close": 0.749, "volume": 481415.0}, {"date": "2017-01-09", "close": 0.755, "volume": 607126.0}, {"date": "2017-01-10", "close": 0.79, "volume": 374429.0}, {"date": "2017-01-11", "close": 0.82, "volume": 185139.0}, {"date": "2017-01-12", "close": 0.87, "volume": 211436.0}, {"date": "2017-01-13", "close": 0.851, "volume": 289838.0}, {"date": "2017-01-17", "close": 0.86, "volume": 184396.0}, {"date": "2017-01-18", "close": 0.835, "volume": 154049.0}, {"date": "2017-01-19", "close": 0.859, "volume": 72119.0}, {"date": "2017-01-20", "close": 0.85, "volume": 180321.0}, {"date": "2017-01-23", "close": 0.8, "volume": 149626.0}, {"date": "2017-01-24", "close": 0.75, "volume": 217714.0}, {"date": "2017-01-25", "close": 0.77, "volume": 66326.0}, {"date": "2017-01-26", "close": 0.76, "volume": 20600.0}, {"date": "2017-01-27", "close": 0.745, "volume": 94549.0}, {"date": "2017-01-30", "close": 0.68, "volume": 123838.0}, {"date": "2017-01-31", "close": 0.695, "volume": 57051.0}, {"date": "2017-02-01", "close": 0.68, "volume": 92565.0}, {"date": "2017-02-02", "close": 0.67, "volume": 70678.0}, {"date": "2017-02-03", "close": 0.68, "volume": 99493.0}, {"date": "2017-02-06", "close": 0.68, "volume": 82775.0}, {"date": "2017-02-07", "close": 0.6514, "volume": 35696.0}, {"date": "2017-02-08", "close": 0.68, "volume": 67507.0}, {"date": "2017-02-09", "close": 0.675, "volume": 54995.0}, {"date": "2017-02-10", "close": 0.67, "volume": 71192.0}, {"date": "2017-02-13", "close": 0.6599, "volume": 100501.0}, {"date": "2017-02-14", "close": 0.675, "volume": 104506.0}, {"date": "2017-02-15", "close": 0.6625, "volume": 57270.0}, {"date": "2017-02-16", "close": 0.6849, "volume": 75250.0}, {"date": "2017-02-17", "close": 0.6899, "volume": 67099.0}, {"date": "2017-02-21", "close": 0.71, "volume": 71838.0}, {"date": "2017-02-22", "close": 0.71, "volume": 90306.0}, {"date": "2017-02-23", "close": 0.72, "volume": 83762.0}, {"date": "2017-02-24", "close": 0.735, "volume": 72022.0}, {"date": "2017-02-27", "close": 0.7, "volume": 57962.0}, {"date": "2017-02-28", "close": 0.7, "volume": 82995.0}, {"date": "2017-03-01", "close": 0.67, "volume": 65837.0}, {"date": "2017-03-02", "close": 0.6725, "volume": 80820.0}, {"date": "2017-03-03", "close": 0.67, "volume": 46034.0}, {"date": "2017-03-06", "close": 0.68, "volume": 51880.0}, {"date": "2017-03-07", "close": 0.68, "volume": 115850.0}, {"date": "2017-03-08", "close": 0.689, "volume": 40550.0}, {"date": "2017-03-09", "close": 0.66, "volume": 135655.0}, {"date": "2017-03-10", "close": 0.69, "volume": 100345.0}, {"date": "2017-03-13", "close": 0.69, "volume": 101645.0}, {"date": "2017-03-14", "close": 0.71, "volume": 72923.0}, {"date": "2017-03-15", "close": 0.68, "volume": 92718.0}, {"date": "2017-03-16", "close": 0.68, "volume": 46712.0}, {"date": "2017-03-17", "close": 0.698, "volume": 19440.0}, {"date": "2017-03-20", "close": 0.695, "volume": 54711.0}, {"date": "2017-03-21", "close": 0.67, "volume": 64713.0}, {"date": "2017-03-22", "close": 0.71, "volume": 294742.0}, {"date": "2017-03-23", "close": 0.7, "volume": 294156.0}, {"date": "2017-03-24", "close": 0.7199, "volume": 131691.0}, {"date": "2017-03-27", "close": 0.73, "volume": 92807.0}, {"date": "2017-03-28", "close": 0.74, "volume": 20675.0}, {"date": "2017-03-29", "close": 0.72, "volume": 38612.0}, {"date": "2017-03-30", "close": 0.74, "volume": 65100.0}, {"date": "2017-03-31", "close": 0.74, "volume": 43191.0}, {"date": "2017-04-03", "close": 0.725, "volume": 8696.0}, {"date": "2017-04-04", "close": 0.77, "volume": 39670.0}, {"date": "2017-04-05", "close": 0.75, "volume": 27793.0}, {"date": "2017-04-06", "close": 0.725, "volume": 37592.0}, {"date": "2017-04-07", "close": 0.7621, "volume": 14355.0}, {"date": "2017-04-10", "close": 0.72, "volume": 92478.0}, {"date": "2017-04-11", "close": 0.72, "volume": 31572.0}, {"date": "2017-04-12", "close": 0.71, "volume": 44643.0}, {"date": "2017-04-13", "close": 0.755, "volume": 63002.0}, {"date": "2017-04-17", "close": 0.75, "volume": 8953.0}, {"date": "2017-04-18", "close": 0.74, "volume": 10880.0}, {"date": "2017-04-19", "close": 0.749, "volume": 10961.0}, {"date": "2017-04-20", "close": 0.75, "volume": 17262.0}, {"date": "2017-04-21", "close": 0.77, "volume": 25879.0}, {"date": "2017-04-24", "close": 0.8, "volume": 145546.0}, {"date": "2017-04-25", "close": 0.785, "volume": 37929.0}, {"date": "2017-04-26", "close": 0.83, "volume": 327241.0}, {"date": "2017-04-27", "close": 0.925, "volume": 526145.0}, {"date": "2017-04-28", "close": 1.05, "volume": 381195.0}, {"date": "2017-05-01", "close": 1.18, "volume": 562779.0}, {"date": "2017-05-02", "close": 1.14, "volume": 1497539.0}, {"date": "2017-05-03", "close": 1.0, "volume": 970192.0}, {"date": "2017-05-04", "close": 1.05, "volume": 404666.0}, {"date": "2017-05-05", "close": 1.14, "volume": 237845.0}, {"date": "2017-05-08", "close": 1.32, "volume": 423028.0}, {"date": "2017-05-09", "close": 1.37, "volume": 585013.0}, {"date": "2017-05-10", "close": 1.35, "volume": 358346.0}, {"date": "2017-05-11", "close": 1.47, "volume": 646085.0}, {"date": "2017-05-12", "close": 1.65, "volume": 864692.0}, {"date": "2017-05-15", "close": 1.74, "volume": 581453.0}, {"date": "2017-05-16", "close": 1.5, "volume": 654495.0}, {"date": "2017-05-17", "close": 1.5, "volume": 544948.0}, {"date": "2017-05-18", "close": 1.29, "volume": 1146579.0}, {"date": "2017-05-19", "close": 1.24, "volume": 434904.0}, {"date": "2017-05-22", "close": 1.33, "volume": 570598.0}, {"date": "2017-05-23", "close": 1.28, "volume": 327487.0}, {"date": "2017-05-24", "close": 1.28, "volume": 132415.0}, {"date": "2017-05-25", "close": 1.37, "volume": 104828.0}, {"date": "2017-05-26", "close": 1.54, "volume": 451160.0}, {"date": "2017-05-30", "close": 1.49, "volume": 150304.0}, {"date": "2017-05-31", "close": 1.44, "volume": 185672.0}, {"date": "2017-06-01", "close": 1.31, "volume": 334973.0}, {"date": "2017-06-02", "close": 1.38, "volume": 58838.0}, {"date": "2017-06-05", "close": 1.45, "volume": 60931.0}, {"date": "2017-06-06", "close": 1.48, "volume": 98863.0}, {"date": "2017-06-07", "close": 1.5, "volume": 48545.0}, {"date": "2017-06-08", "close": 1.46, "volume": 28759.0}, {"date": "2017-06-09", "close": 1.5, "volume": 118743.0}, {"date": "2017-06-12", "close": 1.5, "volume": 59410.0}, {"date": "2017-06-13", "close": 1.51, "volume": 130006.0}, {"date": "2017-06-14", "close": 1.59, "volume": 184223.0}, {"date": "2017-06-15", "close": 1.553, "volume": 51806.0}, {"date": "2017-06-16", "close": 1.58, "volume": 38192.0}, {"date": "2017-06-19", "close": 1.6299, "volume": 171800.0}, {"date": "2017-06-20", "close": 1.61, "volume": 108760.0}, {"date": "2017-06-21", "close": 1.6, "volume": 112505.0}, {"date": "2017-06-22", "close": 1.59, "volume": 121676.0}, {"date": "2017-06-23", "close": 1.58, "volume": 43119.0}, {"date": "2017-06-26", "close": 1.47, "volume": 173240.0}, {"date": "2017-06-27", "close": 1.47, "volume": 73813.0}, {"date": "2017-06-28", "close": 1.48, "volume": 106847.0}, {"date": "2017-06-29", "close": 1.47, "volume": 142471.0}, {"date": "2017-06-30", "close": 1.48, "volume": 75975.0}, {"date": "2017-07-03", "close": 1.47, "volume": 62805.0}, {"date": "2017-07-05", "close": 1.43, "volume": 153172.0}, {"date": "2017-07-06", "close": 1.36, "volume": 137687.0}, {"date": "2017-07-07", "close": 1.39, "volume": 95237.0}, {"date": "2017-07-10", "close": 1.31, "volume": 272881.0}, {"date": "2017-07-11", "close": 1.28, "volume": 178278.0}, {"date": "2017-07-12", "close": 1.26, "volume": 86166.0}, {"date": "2017-07-13", "close": 1.25, "volume": 130362.0}, {"date": "2017-07-14", "close": 1.3, "volume": 91145.0}, {"date": "2017-07-17", "close": 1.22, "volume": 106034.0}, {"date": "2017-07-18", "close": 1.23, "volume": 48802.0}, {"date": "2017-07-19", "close": 1.3, "volume": 146382.0}, {"date": "2017-07-20", "close": 1.2699, "volume": 66568.0}, {"date": "2017-07-21", "close": 1.27, "volume": 39717.0}, {"date": "2017-07-24", "close": 1.295, "volume": 53117.0}, {"date": "2017-07-25", "close": 1.31, "volume": 60980.0}, {"date": "2017-07-26", "close": 1.29, "volume": 92736.0}, {"date": "2017-07-27", "close": 1.29, "volume": 53060.0}, {"date": "2017-07-28", "close": 1.22, "volume": 100304.0}, {"date": "2017-07-31", "close": 1.19, "volume": 149610.0}, {"date": "2017-08-01", "close": 1.12, "volume": 176002.0}, {"date": "2017-08-02", "close": 1.1, "volume": 315210.0}, {"date": "2017-08-03", "close": 1.22, "volume": 120033.0}, {"date": "2017-08-04", "close": 1.16, "volume": 108572.0}, {"date": "2017-08-07", "close": 1.09, "volume": 134288.0}, {"date": "2017-08-08", "close": 1.06, "volume": 82299.0}, {"date": "2017-08-09", "close": 1.14, "volume": 269254.0}, {"date": "2017-08-10", "close": 1.05, "volume": 273688.0}, {"date": "2017-08-11", "close": 1.075, "volume": 63261.0}, {"date": "2017-08-14", "close": 1.1, "volume": 125389.0}, {"date": "2017-08-15", "close": 1.14, "volume": 41700.0}, {"date": "2017-08-16", "close": 1.17, "volume": 40435.0}, {"date": "2017-08-17", "close": 1.17, "volume": 67675.0}, {"date": "2017-08-18", "close": 1.2, "volume": 78251.0}, {"date": "2017-08-21", "close": 1.25, "volume": 118763.0}, {"date": "2017-08-22", "close": 1.29, "volume": 97371.0}, {"date": "2017-08-23", "close": 1.3, "volume": 119854.0}, {"date": "2017-08-24", "close": 1.3, "volume": 259336.0}, {"date": "2017-08-25", "close": 1.32, "volume": 66483.0}, {"date": "2017-08-28", "close": 1.34, "volume": 129090.0}, {"date": "2017-08-29", "close": 1.349, "volume": 48403.0}, {"date": "2017-08-30", "close": 1.34, "volume": 46802.0}, {"date": "2017-08-31", "close": 1.34, "volume": 41032.0}, {"date": "2017-09-01", "close": 1.34, "volume": 94940.0}, {"date": "2017-09-05", "close": 1.28, "volume": 113647.0}, {"date": "2017-09-06", "close": 1.26, "volume": 130860.0}, {"date": "2017-09-07", "close": 1.32, "volume": 67019.0}, {"date": "2017-09-08", "close": 1.31, "volume": 50027.0}, {"date": "2017-09-11", "close": 1.27, "volume": 105269.0}, {"date": "2017-09-12", "close": 1.27, "volume": 61884.0}, {"date": "2017-09-13", "close": 1.27, "volume": 33899.0}, {"date": "2017-09-14", "close": 1.28, "volume": 23206.0}, {"date": "2017-09-15", "close": 1.295, "volume": 25486.0}, {"date": "2017-09-18", "close": 1.28, "volume": 55574.0}, {"date": "2017-09-19", "close": 1.47, "volume": 454298.0}, {"date": "2017-09-20", "close": 1.54, "volume": 476101.0}, {"date": "2017-09-21", "close": 1.5, "volume": 81887.0}, {"date": "2017-09-22", "close": 1.53, "volume": 239673.0}, {"date": "2017-09-25", "close": 1.47, "volume": 98654.0}, {"date": "2017-09-26", "close": 1.436, "volume": 106686.0}, {"date": "2017-09-27", "close": 1.48, "volume": 86955.0}, {"date": "2017-09-28", "close": 1.4699, "volume": 76490.0}, {"date": "2017-09-29", "close": 1.45, "volume": 64209.0}, {"date": "2017-10-02", "close": 1.38, "volume": 123084.0}, {"date": "2017-10-03", "close": 1.36, "volume": 152823.0}, {"date": "2017-10-04", "close": 1.37, "volume": 56068.0}, {"date": "2017-10-05", "close": 1.36, "volume": 44845.0}, {"date": "2017-10-06", "close": 1.39, "volume": 61852.0}, {"date": "2017-10-09", "close": 1.4, "volume": 131899.0}, {"date": "2017-10-10", "close": 1.42, "volume": 99172.0}, {"date": "2017-10-11", "close": 1.461, "volume": 114738.0}, {"date": "2017-10-12", "close": 1.48, "volume": 126251.0}, {"date": "2017-10-13", "close": 1.43, "volume": 211045.0}, {"date": "2017-10-16", "close": 1.39, "volume": 106702.0}, {"date": "2017-10-17", "close": 1.4, "volume": 71296.0}, {"date": "2017-10-18", "close": 1.38, "volume": 33597.0}, {"date": "2017-10-19", "close": 1.34, "volume": 35884.0}, {"date": "2017-10-20", "close": 1.4, "volume": 51026.0}, {"date": "2017-10-23", "close": 1.37, "volume": 34925.0}, {"date": "2017-10-24", "close": 1.37, "volume": 69564.0}, {"date": "2017-10-25", "close": 1.377, "volume": 72400.0}, {"date": "2017-10-26", "close": 1.36, "volume": 54922.0}, {"date": "2017-10-27", "close": 1.34, "volume": 131310.0}, {"date": "2017-10-30", "close": 1.3, "volume": 109039.0}, {"date": "2017-10-31", "close": 1.3, "volume": 149312.0}, {"date": "2017-11-01", "close": 1.35, "volume": 29599.0}, {"date": "2017-11-02", "close": 1.35, "volume": 31839.0}, {"date": "2017-11-03", "close": 1.33, "volume": 60792.0}, {"date": "2017-11-06", "close": 1.37, "volume": 132446.0}, {"date": "2017-11-07", "close": 1.32, "volume": 105950.0}, {"date": "2017-11-08", "close": 1.38, "volume": 69422.0}, {"date": "2017-11-09", "close": 1.389, "volume": 100806.0}, {"date": "2017-11-10", "close": 1.47, "volume": 202362.0}, {"date": "2017-11-13", "close": 1.45, "volume": 167357.0}, {"date": "2017-11-14", "close": 1.44, "volume": 64810.0}, {"date": "2017-11-15", "close": 1.36, "volume": 122138.0}, {"date": "2017-11-16", "close": 1.39, "volume": 65616.0}, {"date": "2017-11-17", "close": 1.35, "volume": 94237.0}, {"date": "2017-11-20", "close": 1.32, "volume": 137463.0}, {"date": "2017-11-21", "close": 1.35, "volume": 112962.0}, {"date": "2017-11-22", "close": 1.35, "volume": 74630.0}, {"date": "2017-11-24", "close": 1.33, "volume": 45511.0}, {"date": "2017-11-27", "close": 1.35, "volume": 110460.0}, {"date": "2017-11-28", "close": 1.31, "volume": 82393.0}, {"date": "2017-11-29", "close": 1.29, "volume": 79348.0}, {"date": "2017-11-30", "close": 1.27, "volume": 61619.0}, {"date": "2017-12-01", "close": 1.32, "volume": 108137.0}, {"date": "2017-12-04", "close": 1.32, "volume": 97935.0}, {"date": "2017-12-05", "close": 1.3, "volume": 54626.0}, {"date": "2017-12-06", "close": 1.28, "volume": 49808.0}, {"date": "2017-12-07", "close": 1.281, "volume": 60004.0}, {"date": "2017-12-08", "close": 1.32, "volume": 145935.0}, {"date": "2017-12-11", "close": 1.29, "volume": 50378.0}, {"date": "2017-12-12", "close": 1.28, "volume": 113630.0}, {"date": "2017-12-13", "close": 1.26, "volume": 12564.0}, {"date": "2017-12-14", "close": 1.26, "volume": 13992.0}, {"date": "2017-12-15", "close": 1.27, "volume": 165869.0}, {"date": "2017-12-18", "close": 1.228, "volume": 92794.0}, {"date": "2017-12-19", "close": 1.139, "volume": 400959.0}, {"date": "2017-12-20", "close": 1.1, "volume": 232340.0}, {"date": "2017-12-21", "close": 1.12, "volume": 106437.0}, {"date": "2017-12-22", "close": 1.12, "volume": 118019.0}, {"date": "2017-12-26", "close": 1.12, "volume": 76936.0}, {"date": "2017-12-27", "close": 1.14, "volume": 106370.0}, {"date": "2017-12-28", "close": 1.15, "volume": 120902.0}, {"date": "2017-12-29", "close": 1.14, "volume": 109212.0}, {"date": "2018-01-02", "close": 1.14, "volume": 143827.0}, {"date": "2018-01-03", "close": 1.18, "volume": 322128.0}, {"date": "2018-01-04", "close": 1.17, "volume": 55836.0}, {"date": "2018-01-05", "close": 1.16, "volume": 136436.0}, {"date": "2018-01-08", "close": 1.18, "volume": 48756.0}, {"date": "2018-01-09", "close": 1.15, "volume": 109896.0}, {"date": "2018-01-10", "close": 1.18, "volume": 30276.0}, {"date": "2018-01-11", "close": 1.18, "volume": 37950.0}, {"date": "2018-01-12", "close": 1.15, "volume": 64113.0}, {"date": "2018-01-16", "close": 1.1999, "volume": 52146.0}, {"date": "2018-01-17", "close": 1.19, "volume": 80831.0}, {"date": "2018-01-18", "close": 1.21, "volume": 213115.0}, {"date": "2018-01-19", "close": 1.23, "volume": 21728.0}, {"date": "2018-01-22", "close": 1.22, "volume": 42392.0}, {"date": "2018-01-23", "close": 1.22, "volume": 22135.0}, {"date": "2018-01-24", "close": 1.22, "volume": 49450.0}, {"date": "2018-01-25", "close": 1.22, "volume": 43092.0}, {"date": "2018-01-26", "close": 1.25, "volume": 72969.0}, {"date": "2018-01-29", "close": 1.25, "volume": 75799.0}, {"date": "2018-01-30", "close": 1.3, "volume": 86940.0}, {"date": "2018-01-31", "close": 1.2275, "volume": 159344.0}, {"date": "2018-02-01", "close": 1.27, "volume": 42760.0}, {"date": "2018-02-02", "close": 1.23, "volume": 61950.0}, {"date": "2018-02-05", "close": 1.14, "volume": 172536.0}, {"date": "2018-02-06", "close": 1.21, "volume": 86460.0}, {"date": "2018-02-07", "close": 1.18, "volume": 53836.0}, {"date": "2018-02-08", "close": 1.2, "volume": 53512.0}, {"date": "2018-02-09", "close": 1.18, "volume": 59350.0}, {"date": "2018-02-12", "close": 1.15, "volume": 60979.0}, {"date": "2018-02-13", "close": 1.12, "volume": 85567.0}, {"date": "2018-02-14", "close": 1.18, "volume": 34995.0}, {"date": "2018-02-15", "close": 1.16, "volume": 32025.0}, {"date": "2018-02-16", "close": 1.13, "volume": 58213.0}, {"date": "2018-02-20", "close": 1.14, "volume": 68018.0}, {"date": "2018-02-21", "close": 1.12, "volume": 63434.0}, {"date": "2018-02-22", "close": 1.12, "volume": 81836.0}, {"date": "2018-02-23", "close": 1.13, "volume": 50057.0}, {"date": "2018-02-26", "close": 1.0987, "volume": 92840.0}, {"date": "2018-02-27", "close": 1.06, "volume": 137669.0}, {"date": "2018-02-28", "close": 1.05, "volume": 119155.0}, {"date": "2018-03-01", "close": 1.07, "volume": 59609.0}, {"date": "2018-03-02", "close": 1.09, "volume": 38296.0}, {"date": "2018-03-05", "close": 1.0675, "volume": 48011.0}, {"date": "2018-03-06", "close": 1.035, "volume": 52145.0}, {"date": "2018-03-07", "close": 1.08, "volume": 39440.0}, {"date": "2018-03-08", "close": 1.03, "volume": 194311.0}, {"date": "2018-03-09", "close": 1.08, "volume": 85523.0}, {"date": "2018-03-12", "close": 1.09, "volume": 46214.0}, {"date": "2018-03-13", "close": 1.06, "volume": 20874.0}, {"date": "2018-03-14", "close": 1.07, "volume": 31200.0}, {"date": "2018-03-15", "close": 1.08, "volume": 18067.0}, {"date": "2018-03-16", "close": 1.09, "volume": 11596.0}, {"date": "2018-03-19", "close": 1.12, "volume": 29066.0}, {"date": "2018-03-20", "close": 1.21, "volume": 128982.0}, {"date": "2018-03-21", "close": 1.265, "volume": 75890.0}, {"date": "2018-03-22", "close": 1.22, "volume": 50628.0}, {"date": "2018-03-23", "close": 1.2, "volume": 72064.0}, {"date": "2018-03-26", "close": 1.28, "volume": 143804.0}, {"date": "2018-03-27", "close": 1.31, "volume": 106805.0}, {"date": "2018-03-28", "close": 1.26, "volume": 50356.0}, {"date": "2018-03-29", "close": 1.28, "volume": 105411.0}, {"date": "2018-04-02", "close": 1.27, "volume": 37135.0}, {"date": "2018-04-03", "close": 1.25, "volume": 29883.0}, {"date": "2018-04-04", "close": 1.29, "volume": 66013.0}, {"date": "2018-04-05", "close": 1.28, "volume": 26091.0}, {"date": "2018-04-06", "close": 1.28, "volume": 13039.0}, {"date": "2018-04-09", "close": 1.27, "volume": 61803.0}, {"date": "2018-04-10", "close": 1.29, "volume": 85487.0}, {"date": "2018-04-11", "close": 1.19, "volume": 113700.0}, {"date": "2018-04-12", "close": 1.16, "volume": 104282.0}, {"date": "2018-04-13", "close": 1.17, "volume": 57495.0}, {"date": "2018-04-16", "close": 1.18, "volume": 81223.0}, {"date": "2018-04-17", "close": 1.11, "volume": 61557.0}, {"date": "2018-04-18", "close": 1.11, "volume": 116503.0}, {"date": "2018-04-19", "close": 1.1, "volume": 59325.0}, {"date": "2018-04-20", "close": 1.1, "volume": 73628.0}, {"date": "2018-04-23", "close": 1.09, "volume": 23103.0}, {"date": "2018-04-24", "close": 1.07, "volume": 45265.0}, {"date": "2018-04-25", "close": 1.06, "volume": 46808.0}, {"date": "2018-04-26", "close": 1.09, "volume": 42330.0}, {"date": "2018-04-27", "close": 1.13, "volume": 20707.0}, {"date": "2018-04-30", "close": 1.12, "volume": 16381.0}, {"date": "2018-05-01", "close": 1.11, "volume": 17119.0}, {"date": "2018-05-02", "close": 1.12, "volume": 14022.0}, {"date": "2018-05-03", "close": 1.12, "volume": 34420.0}, {"date": "2018-05-04", "close": 1.13, "volume": 39921.0}, {"date": "2018-05-07", "close": 1.2, "volume": 44775.0}, {"date": "2018-05-08", "close": 1.2288, "volume": 55588.0}, {"date": "2018-05-09", "close": 1.19, "volume": 27307.0}, {"date": "2018-05-10", "close": 1.22, "volume": 52049.0}, {"date": "2018-05-11", "close": 1.24, "volume": 29687.0}, {"date": "2018-05-14", "close": 1.22, "volume": 42011.0}, {"date": "2018-05-15", "close": 1.24, "volume": 37875.0}, {"date": "2018-05-16", "close": 1.25, "volume": 75202.0}, {"date": "2018-05-17", "close": 1.12, "volume": 249576.0}, {"date": "2018-05-18", "close": 1.14, "volume": 254130.0}, {"date": "2018-05-21", "close": 1.148, "volume": 79856.0}, {"date": "2018-05-22", "close": 1.15, "volume": 46363.0}, {"date": "2018-05-23", "close": 1.16, "volume": 34576.0}, {"date": "2018-05-24", "close": 1.19, "volume": 71617.0}, {"date": "2018-05-25", "close": 1.26, "volume": 113888.0}, {"date": "2018-05-29", "close": 1.23, "volume": 13273.0}, {"date": "2018-05-30", "close": 1.28, "volume": 88931.0}, {"date": "2018-05-31", "close": 1.28, "volume": 21703.0}, {"date": "2018-06-01", "close": 1.3, "volume": 95499.0}, {"date": "2018-06-04", "close": 1.27, "volume": 34663.0}, {"date": "2018-06-05", "close": 1.27, "volume": 96109.0}, {"date": "2018-06-06", "close": 1.25, "volume": 66205.0}, {"date": "2018-06-07", "close": 1.24, "volume": 31638.0}, {"date": "2018-06-08", "close": 1.24, "volume": 38618.0}, {"date": "2018-06-11", "close": 1.245, "volume": 84440.0}, {"date": "2018-06-12", "close": 1.2, "volume": 45572.0}, {"date": "2018-06-13", "close": 1.19, "volume": 44322.0}, {"date": "2018-06-14", "close": 1.16, "volume": 26057.0}, {"date": "2018-06-15", "close": 1.15, "volume": 39069.0}, {"date": "2018-06-18", "close": 1.2, "volume": 185744.0}, {"date": "2018-06-19", "close": 1.169, "volume": 60581.0}, {"date": "2018-06-20", "close": 1.21, "volume": 41102.0}, {"date": "2018-06-21", "close": 1.2, "volume": 96870.0}, {"date": "2018-06-22", "close": 1.21, "volume": 43304.0}, {"date": "2018-06-25", "close": 1.2, "volume": 49059.0}, {"date": "2018-06-26", "close": 1.14, "volume": 163060.0}, {"date": "2018-06-27", "close": 1.16, "volume": 31119.0}, {"date": "2018-06-28", "close": 1.14, "volume": 42272.0}, {"date": "2018-06-29", "close": 1.12, "volume": 64643.0}, {"date": "2018-07-02", "close": 1.15, "volume": 43424.0}, {"date": "2018-07-03", "close": 1.12, "volume": 27023.0}, {"date": "2018-07-05", "close": 1.12, "volume": 43325.0}, {"date": "2018-07-06", "close": 1.17, "volume": 41400.0}, {"date": "2018-07-09", "close": 1.1875, "volume": 52267.0}, {"date": "2018-07-10", "close": 1.24, "volume": 135768.0}, {"date": "2018-07-11", "close": 1.22, "volume": 70353.0}, {"date": "2018-07-12", "close": 1.2, "volume": 41068.0}, {"date": "2018-07-13", "close": 1.165, "volume": 43446.0}, {"date": "2018-07-16", "close": 1.15, "volume": 43829.0}, {"date": "2018-07-17", "close": 1.2, "volume": 55956.0}, {"date": "2018-07-18", "close": 1.17, "volume": 55304.0}, {"date": "2018-07-19", "close": 1.16, "volume": 27227.0}, {"date": "2018-07-20", "close": 1.18, "volume": 59294.0}, {"date": "2018-07-23", "close": 1.2, "volume": 91558.0}, {"date": "2018-07-24", "close": 1.17, "volume": 52399.0}, {"date": "2018-07-25", "close": 1.19, "volume": 38798.0}, {"date": "2018-07-26", "close": 1.15, "volume": 68407.0}, {"date": "2018-07-27", "close": 1.16, "volume": 39235.0}, {"date": "2018-07-30", "close": 1.14, "volume": 53840.0}, {"date": "2018-07-31", "close": 1.15, "volume": 44450.0}, {"date": "2018-08-01", "close": 1.12, "volume": 58987.0}, {"date": "2018-08-02", "close": 1.16, "volume": 41939.0}, {"date": "2018-08-03", "close": 1.16, "volume": 67061.0}, {"date": "2018-08-06", "close": 1.12, "volume": 38259.0}, {"date": "2018-08-07", "close": 1.16, "volume": 74022.0}, {"date": "2018-08-08", "close": 1.12, "volume": 51430.0}, {"date": "2018-08-09", "close": 1.11, "volume": 46274.0}, {"date": "2018-08-10", "close": 1.13, "volume": 49631.0}, {"date": "2018-08-13", "close": 1.12, "volume": 75958.0}, {"date": "2018-08-14", "close": 1.11, "volume": 53494.0}, {"date": "2018-08-15", "close": 1.1, "volume": 51528.0}, {"date": "2018-08-16", "close": 1.1, "volume": 65729.0}, {"date": "2018-08-17", "close": 1.095, "volume": 37702.0}, {"date": "2018-08-20", "close": 1.09, "volume": 43915.0}, {"date": "2018-08-21", "close": 1.07, "volume": 141797.0}, {"date": "2018-08-22", "close": 1.09, "volume": 35652.0}, {"date": "2018-08-23", "close": 1.102, "volume": 32605.0}, {"date": "2018-08-24", "close": 1.08, "volume": 23189.0}, {"date": "2018-08-27", "close": 1.06, "volume": 119685.0}, {"date": "2018-08-28", "close": 1.04, "volume": 89981.0}, {"date": "2018-08-29", "close": 1.09, "volume": 91359.0}, {"date": "2018-08-30", "close": 1.08, "volume": 76704.0}, {"date": "2018-08-31", "close": 1.08, "volume": 125079.0}, {"date": "2018-09-04", "close": 1.09, "volume": 41837.0}, {"date": "2018-09-05", "close": 1.09, "volume": 65572.0}, {"date": "2018-09-06", "close": 1.09, "volume": 51855.0}, {"date": "2018-09-07", "close": 1.11, "volume": 66149.0}, {"date": "2018-09-10", "close": 1.1, "volume": 58962.0}, {"date": "2018-09-11", "close": 1.07, "volume": 116480.0}, {"date": "2018-09-12", "close": 1.06, "volume": 47848.0}, {"date": "2018-09-13", "close": 1.02, "volume": 75280.0}, {"date": "2018-09-14", "close": 1.075, "volume": 84460.0}, {"date": "2018-09-17", "close": 1.07, "volume": 79839.0}, {"date": "2018-09-18", "close": 1.03, "volume": 34995.0}, {"date": "2018-09-19", "close": 1.03, "volume": 16769.0}, {"date": "2018-09-20", "close": 1.04, "volume": 52271.0}, {"date": "2018-09-21", "close": 1.03, "volume": 72425.0}, {"date": "2018-09-24", "close": 1.03, "volume": 67849.0}, {"date": "2018-09-25", "close": 1.07, "volume": 95628.0}, {"date": "2018-09-26", "close": 1.06, "volume": 68088.0}, {"date": "2018-09-27", "close": 1.02, "volume": 53740.0}, {"date": "2018-09-28", "close": 1.03, "volume": 55700.0}, {"date": "2018-10-01", "close": 1.02, "volume": 37136.0}, {"date": "2018-10-02", "close": 1.06, "volume": 71324.0}, {"date": "2018-10-03", "close": 1.03, "volume": 75332.0}, {"date": "2018-10-04", "close": 1.04, "volume": 75364.0}, {"date": "2018-10-05", "close": 1.05, "volume": 66640.0}, {"date": "2018-10-08", "close": 1.04, "volume": 62844.0}, {"date": "2018-10-09", "close": 1.02, "volume": 66190.0}, {"date": "2018-10-10", "close": 1.02, "volume": 98155.0}, {"date": "2018-10-11", "close": 1.02, "volume": 88972.0}, {"date": "2018-10-12", "close": 0.99, "volume": 71873.0}, {"date": "2018-10-15", "close": 0.9297, "volume": 235074.0}, {"date": "2018-10-16", "close": 0.895, "volume": 178530.0}, {"date": "2018-10-17", "close": 0.855, "volume": 55530.0}, {"date": "2018-10-18", "close": 0.866, "volume": 57648.0}, {"date": "2018-10-19", "close": 0.92, "volume": 58265.0}, {"date": "2018-10-22", "close": 0.91, "volume": 59875.0}, {"date": "2018-10-23", "close": 1.0, "volume": 108048.0}, {"date": "2018-10-24", "close": 1.03, "volume": 128282.0}, {"date": "2018-10-25", "close": 1.03, "volume": 48291.0}, {"date": "2018-10-26", "close": 1.07, "volume": 38462.0}, {"date": "2018-10-29", "close": 1.05, "volume": 72319.0}, {"date": "2018-10-30", "close": 0.9925, "volume": 77016.0}, {"date": "2018-10-31", "close": 0.99, "volume": 29946.0}, {"date": "2018-11-01", "close": 1.0, "volume": 34740.0}, {"date": "2018-11-02", "close": 0.995, "volume": 37158.0}, {"date": "2018-11-05", "close": 0.9762, "volume": 51600.0}, {"date": "2018-11-06", "close": 0.93, "volume": 69024.0}, {"date": "2018-11-07", "close": 0.998, "volume": 39300.0}, {"date": "2018-11-08", "close": 0.93, "volume": 32025.0}, {"date": "2018-11-09", "close": 0.978, "volume": 58735.0}, {"date": "2018-11-12", "close": 0.928, "volume": 348118.0}, {"date": "2018-11-13", "close": 0.9, "volume": 141864.0}, {"date": "2018-11-14", "close": 0.8855, "volume": 55060.0}, {"date": "2018-11-15", "close": 0.92, "volume": 29932.0}, {"date": "2018-11-16", "close": 0.938, "volume": 34795.0}, {"date": "2018-11-19", "close": 0.875, "volume": 139598.0}, {"date": "2018-11-20", "close": 0.875, "volume": 63313.0}, {"date": "2018-11-21", "close": 0.89, "volume": 37027.0}, {"date": "2018-11-23", "close": 0.89, "volume": 9250.0}, {"date": "2018-11-26", "close": 0.9, "volume": 33568.0}, {"date": "2018-11-27", "close": 0.9, "volume": 33755.0}, {"date": "2018-11-28", "close": 0.884, "volume": 29574.0}, {"date": "2018-11-29", "close": 0.86, "volume": 21113.0}, {"date": "2018-11-30", "close": 0.898, "volume": 50208.0}, {"date": "2018-12-03", "close": 0.87, "volume": 81154.0}, {"date": "2018-12-04", "close": 0.8775, "volume": 17081.0}, {"date": "2018-12-06", "close": 0.845, "volume": 149328.0}, {"date": "2018-12-07", "close": 0.781, "volume": 137573.0}, {"date": "2018-12-10", "close": 0.73, "volume": 356816.0}, {"date": "2018-12-11", "close": 0.83, "volume": 222680.0}, {"date": "2018-12-12", "close": 0.78, "volume": 212408.0}, {"date": "2018-12-13", "close": 0.7598, "volume": 147010.0}, {"date": "2018-12-14", "close": 0.71, "volume": 73363.0}, {"date": "2018-12-17", "close": 0.6813, "volume": 108337.0}, {"date": "2018-12-18", "close": 0.67, "volume": 40991.0}, {"date": "2018-12-19", "close": 0.6649, "volume": 69534.0}, {"date": "2018-12-20", "close": 0.66, "volume": 122427.0}, {"date": "2018-12-21", "close": 0.645, "volume": 163929.0}, {"date": "2018-12-24", "close": 0.64, "volume": 40435.0}, {"date": "2018-12-26", "close": 0.69, "volume": 114978.0}, {"date": "2018-12-27", "close": 0.685, "volume": 77389.0}, {"date": "2018-12-28", "close": 0.66, "volume": 126630.0}, {"date": "2018-12-31", "close": 0.71, "volume": 160713.0}, {"date": "2019-01-02", "close": 0.7, "volume": 16943.0}, {"date": "2019-01-03", "close": 0.66, "volume": 111636.0}, {"date": "2019-01-04", "close": 0.66, "volume": 177737.0}, {"date": "2019-01-07", "close": 0.685, "volume": 161395.0}, {"date": "2019-01-08", "close": 0.68, "volume": 125667.0}, {"date": "2019-01-09", "close": 0.8, "volume": 161655.0}, {"date": "2019-01-10", "close": 0.76, "volume": 71266.0}, {"date": "2019-01-11", "close": 0.84, "volume": 162162.0}, {"date": "2019-01-14", "close": 0.87, "volume": 196946.0}, {"date": "2019-01-15", "close": 0.865, "volume": 81260.0}, {"date": "2019-01-16", "close": 0.7, "volume": 258328.0}, {"date": "2019-01-17", "close": 0.7, "volume": 113156.0}, {"date": "2019-01-18", "close": 0.7375, "volume": 20265.0}, {"date": "2019-01-22", "close": 0.74, "volume": 57429.0}, {"date": "2019-01-23", "close": 0.72, "volume": 45948.0}, {"date": "2019-01-24", "close": 0.7, "volume": 113403.0}, {"date": "2019-01-25", "close": 0.71, "volume": 76125.0}, {"date": "2019-01-28", "close": 0.695, "volume": 57917.0}, {"date": "2019-01-29", "close": 0.705, "volume": 56964.0}, {"date": "2019-01-30", "close": 0.709, "volume": 27100.0}, {"date": "2019-01-31", "close": 0.701, "volume": 38030.0}, {"date": "2019-02-01", "close": 0.6887, "volume": 117803.0}, {"date": "2019-02-04", "close": 0.715, "volume": 72005.0}, {"date": "2019-02-05", "close": 0.671, "volume": 70996.0}, {"date": "2019-02-06", "close": 0.665, "volume": 57115.0}, {"date": "2019-02-07", "close": 0.695, "volume": 92315.0}, {"date": "2019-02-08", "close": 0.68, "volume": 47090.0}, {"date": "2019-02-11", "close": 0.67, "volume": 34718.0}, {"date": "2019-02-12", "close": 0.66, "volume": 100513.0}, {"date": "2019-02-13", "close": 0.6581, "volume": 68075.0}, {"date": "2019-02-14", "close": 0.6401, "volume": 92466.0}, {"date": "2019-02-15", "close": 0.64, "volume": 70408.0}, {"date": "2019-02-19", "close": 0.6413, "volume": 84725.0}, {"date": "2019-02-20", "close": 0.64, "volume": 72660.0}, {"date": "2019-02-21", "close": 0.66, "volume": 94897.0}, {"date": "2019-02-22", "close": 0.675, "volume": 80940.0}, {"date": "2019-02-25", "close": 0.67, "volume": 126878.0}, {"date": "2019-02-26", "close": 0.64, "volume": 74700.0}, {"date": "2019-02-27", "close": 0.625, "volume": 66926.0}, {"date": "2019-02-28", "close": 0.9, "volume": 405835.0}, {"date": "2019-03-01", "close": 0.82, "volume": 343099.0}, {"date": "2019-03-04", "close": 0.81, "volume": 60930.0}, {"date": "2019-03-05", "close": 0.81, "volume": 131430.0}, {"date": "2019-03-06", "close": 0.8962, "volume": 410216.0}, {"date": "2019-03-07", "close": 0.89, "volume": 107894.0}, {"date": "2019-03-08", "close": 0.87, "volume": 117360.0}, {"date": "2019-03-11", "close": 0.89, "volume": 113905.0}, {"date": "2019-03-12", "close": 0.91, "volume": 95150.0}, {"date": "2019-03-13", "close": 1.03, "volume": 276457.0}, {"date": "2019-03-14", "close": 1.11, "volume": 235951.0}, {"date": "2019-03-15", "close": 1.18, "volume": 301439.0}, {"date": "2019-03-18", "close": 1.27, "volume": 535160.0}, {"date": "2019-03-19", "close": 1.21, "volume": 346956.0}, {"date": "2019-03-20", "close": 1.11, "volume": 139138.0}, {"date": "2019-03-21", "close": 1.18, "volume": 153794.0}, {"date": "2019-03-22", "close": 1.2, "volume": 147494.0}, {"date": "2019-03-25", "close": 1.14, "volume": 58884.0}, {"date": "2019-03-26", "close": 1.25, "volume": 135896.0}, {"date": "2019-03-27", "close": 1.22, "volume": 128491.0}, {"date": "2019-03-28", "close": 1.18, "volume": 84164.0}, {"date": "2019-03-29", "close": 1.18, "volume": 129325.0}, {"date": "2019-04-01", "close": 1.12, "volume": 80110.0}, {"date": "2019-04-02", "close": 1.12, "volume": 86574.0}, {"date": "2019-04-03", "close": 1.07, "volume": 106628.0}, {"date": "2019-04-04", "close": 1.0, "volume": 175884.0}, {"date": "2019-04-05", "close": 1.05, "volume": 64591.0}, {"date": "2019-04-08", "close": 1.04, "volume": 57758.0}, {"date": "2019-04-09", "close": 1.04, "volume": 35788.0}, {"date": "2019-04-10", "close": 1.04, "volume": 28700.0}, {"date": "2019-04-11", "close": 1.02, "volume": 17669.0}, {"date": "2019-04-12", "close": 1.015, "volume": 48501.0}, {"date": "2019-04-15", "close": 1.05, "volume": 130087.0}, {"date": "2019-04-16", "close": 1.04, "volume": 59717.0}, {"date": "2019-04-17", "close": 1.01, "volume": 117455.0}, {"date": "2019-04-18", "close": 0.9929, "volume": 43775.0}, {"date": "2019-04-22", "close": 1.04, "volume": 69738.0}, {"date": "2019-04-23", "close": 1.0, "volume": 79449.0}, {"date": "2019-04-24", "close": 0.984, "volume": 52079.0}, {"date": "2019-04-25", "close": 0.96, "volume": 89444.0}, {"date": "2019-04-26", "close": 0.99, "volume": 53932.0}, {"date": "2019-04-29", "close": 0.95, "volume": 109927.0}, {"date": "2019-04-30", "close": 0.94, "volume": 110653.0}, {"date": "2019-05-01", "close": 0.92, "volume": 68609.0}, {"date": "2019-05-02", "close": 0.89, "volume": 69352.0}, {"date": "2019-05-03", "close": 0.88, "volume": 65366.0}, {"date": "2019-05-06", "close": 0.9, "volume": 39170.0}, {"date": "2019-05-07", "close": 0.8801, "volume": 13784.0}, {"date": "2019-05-08", "close": 0.8802, "volume": 54802.0}, {"date": "2019-05-09", "close": 0.87, "volume": 22914.0}, {"date": "2019-05-10", "close": 0.86, "volume": 22099.0}, {"date": "2019-05-13", "close": 0.85, "volume": 31287.0}, {"date": "2019-05-14", "close": 0.9, "volume": 64837.0}, {"date": "2019-05-15", "close": 0.9, "volume": 92619.0}, {"date": "2019-05-16", "close": 0.84, "volume": 153505.0}, {"date": "2019-05-17", "close": 0.89, "volume": 117554.0}, {"date": "2019-05-20", "close": 0.89, "volume": 85564.0}, {"date": "2019-05-21", "close": 0.9, "volume": 76182.0}, {"date": "2019-05-22", "close": 0.865, "volume": 48395.0}, {"date": "2019-05-23", "close": 0.85, "volume": 55310.0}, {"date": "2019-05-24", "close": 0.86, "volume": 48740.0}, {"date": "2019-05-28", "close": 0.875, "volume": 57062.0}, {"date": "2019-05-29", "close": 0.85, "volume": 44400.0}, {"date": "2019-05-30", "close": 0.85, "volume": 47237.0}, {"date": "2019-05-31", "close": 0.85, "volume": 12196.0}, {"date": "2019-06-03", "close": 0.88, "volume": 50207.0}, {"date": "2019-06-04", "close": 0.87, "volume": 56713.0}, {"date": "2019-06-05", "close": 0.83, "volume": 47955.0}, {"date": "2019-06-06", "close": 0.83, "volume": 41236.0}, {"date": "2019-06-07", "close": 0.8199, "volume": 68490.0}, {"date": "2019-06-10", "close": 0.8, "volume": 51483.0}, {"date": "2019-06-11", "close": 0.8, "volume": 43000.0}, {"date": "2019-06-12", "close": 0.8, "volume": 45750.0}, {"date": "2019-06-13", "close": 0.84, "volume": 25052.0}, {"date": "2019-06-14", "close": 0.8399, "volume": 21654.0}, {"date": "2019-06-17", "close": 0.8, "volume": 105101.0}, {"date": "2019-06-18", "close": 0.78, "volume": 83590.0}, {"date": "2019-06-19", "close": 0.7999, "volume": 35532.0}, {"date": "2019-06-20", "close": 0.755, "volume": 87212.0}, {"date": "2019-06-21", "close": 0.7899, "volume": 52602.0}, {"date": "2019-06-24", "close": 0.78, "volume": 208500.0}, {"date": "2019-06-25", "close": 0.755, "volume": 92889.0}, {"date": "2019-06-26", "close": 0.7791, "volume": 39453.0}, {"date": "2019-06-27", "close": 0.75, "volume": 60085.0}, {"date": "2019-06-28", "close": 0.75, "volume": 30475.0}, {"date": "2019-07-01", "close": 0.74, "volume": 31871.0}, {"date": "2019-07-02", "close": 0.736, "volume": 38595.0}, {"date": "2019-07-03", "close": 0.75, "volume": 42532.0}, {"date": "2019-07-05", "close": 0.79, "volume": 39970.0}, {"date": "2019-07-08", "close": 0.77, "volume": 57997.0}, {"date": "2019-07-09", "close": 0.7963, "volume": 43756.0}, {"date": "2019-07-10", "close": 0.7999, "volume": 55986.0}, {"date": "2019-07-11", "close": 0.745, "volume": 97944.0}, {"date": "2019-07-12", "close": 0.73, "volume": 56766.0}, {"date": "2019-07-15", "close": 0.75, "volume": 34813.0}, {"date": "2019-07-16", "close": 0.74, "volume": 28550.0}, {"date": "2019-07-17", "close": 0.725, "volume": 25677.0}, {"date": "2019-07-18", "close": 0.76, "volume": 98304.0}, {"date": "2019-07-19", "close": 0.775, "volume": 53031.0}, {"date": "2019-07-22", "close": 0.935, "volume": 230668.0}, {"date": "2019-07-23", "close": 0.93, "volume": 194806.0}, {"date": "2019-07-24", "close": 0.87, "volume": 92564.0}, {"date": "2019-07-25", "close": 0.8177, "volume": 81553.0}, {"date": "2019-07-26", "close": 0.81, "volume": 187151.0}, {"date": "2019-07-29", "close": 0.8099, "volume": 59974.0}, {"date": "2019-07-30", "close": 0.78, "volume": 49900.0}, {"date": "2019-07-31", "close": 0.86, "volume": 162210.0}, {"date": "2019-08-01", "close": 0.8, "volume": 78188.0}, {"date": "2019-08-02", "close": 0.83, "volume": 71720.0}, {"date": "2019-08-05", "close": 0.76, "volume": 70814.0}, {"date": "2019-08-06", "close": 0.755, "volume": 108866.0}, {"date": "2019-08-07", "close": 0.775, "volume": 113835.0}, {"date": "2019-08-08", "close": 0.83, "volume": 61870.0}, {"date": "2019-08-09", "close": 0.78, "volume": 41332.0}, {"date": "2019-08-12", "close": 0.775, "volume": 34515.0}, {"date": "2019-08-13", "close": 0.77, "volume": 56800.0}, {"date": "2019-08-14", "close": 0.75, "volume": 44353.0}, {"date": "2019-08-15", "close": 0.737, "volume": 70123.0}, {"date": "2019-08-16", "close": 0.74, "volume": 32902.0}, {"date": "2019-08-19", "close": 0.755, "volume": 56264.0}, {"date": "2019-08-20", "close": 0.76, "volume": 52309.0}, {"date": "2019-08-21", "close": 0.74, "volume": 71355.0}, {"date": "2019-08-22", "close": 0.73, "volume": 31764.0}, {"date": "2019-08-23", "close": 0.725, "volume": 27844.0}, {"date": "2019-08-26", "close": 0.73, "volume": 34787.0}, {"date": "2019-08-27", "close": 0.74, "volume": 27181.0}, {"date": "2019-08-28", "close": 0.71, "volume": 86767.0}, {"date": "2019-08-29", "close": 0.705, "volume": 71540.0}, {"date": "2019-08-30", "close": 0.701, "volume": 29764.0}, {"date": "2019-09-03", "close": 0.73, "volume": 134262.0}, {"date": "2019-09-04", "close": 0.73, "volume": 52002.0}, {"date": "2019-09-05", "close": 0.7049, "volume": 208829.0}, {"date": "2019-09-06", "close": 0.725, "volume": 73144.0}, {"date": "2019-09-09", "close": 0.7, "volume": 63367.0}, {"date": "2019-09-10", "close": 0.729, "volume": 125671.0}, {"date": "2019-09-11", "close": 0.7001, "volume": 38570.0}, {"date": "2019-09-12", "close": 0.68, "volume": 81317.0}, {"date": "2019-09-13", "close": 0.67, "volume": 40082.0}, {"date": "2019-09-16", "close": 0.7, "volume": 50856.0}, {"date": "2019-09-17", "close": 0.7, "volume": 47776.0}, {"date": "2019-09-18", "close": 0.7, "volume": 45497.0}, {"date": "2019-09-19", "close": 0.68, "volume": 48500.0}, {"date": "2019-09-20", "close": 0.72, "volume": 168202.0}, {"date": "2019-09-23", "close": 0.73, "volume": 59174.0}, {"date": "2019-09-24", "close": 0.7, "volume": 61965.0}, {"date": "2019-09-25", "close": 0.696, "volume": 35887.0}, {"date": "2019-09-26", "close": 0.695, "volume": 54565.0}, {"date": "2019-09-27", "close": 0.7, "volume": 52030.0}, {"date": "2019-09-30", "close": 0.687, "volume": 75699.0}, {"date": "2019-10-01", "close": 0.7, "volume": 60750.0}, {"date": "2019-10-02", "close": 0.6852, "volume": 91654.0}, {"date": "2019-10-03", "close": 0.6852, "volume": 64551.0}, {"date": "2019-10-04", "close": 0.68, "volume": 111482.0}, {"date": "2019-10-07", "close": 0.7, "volume": 70574.0}, {"date": "2019-10-08", "close": 0.6934, "volume": 40711.0}, {"date": "2019-10-09", "close": 0.6936, "volume": 53921.0}, {"date": "2019-10-10", "close": 0.7, "volume": 92605.0}, {"date": "2019-10-11", "close": 0.6902, "volume": 49390.0}, {"date": "2019-10-14", "close": 0.68, "volume": 42490.0}, {"date": "2019-10-15", "close": 0.675, "volume": 80944.0}, {"date": "2019-10-16", "close": 0.695, "volume": 40090.0}, {"date": "2019-10-17", "close": 0.6999, "volume": 61320.0}, {"date": "2019-10-18", "close": 0.68, "volume": 33095.0}, {"date": "2019-10-21", "close": 0.66, "volume": 117725.0}, {"date": "2019-10-22", "close": 0.66, "volume": 42025.0}, {"date": "2019-10-23", "close": 0.67, "volume": 39025.0}, {"date": "2019-10-24", "close": 0.69, "volume": 53750.0}, {"date": "2019-10-25", "close": 0.69, "volume": 73620.0}, {"date": "2019-10-28", "close": 0.7, "volume": 67913.0}, {"date": "2019-10-29", "close": 0.6901, "volume": 52883.0}, {"date": "2019-10-30", "close": 0.7, "volume": 39477.0}, {"date": "2019-10-31", "close": 0.6975, "volume": 73647.0}, {"date": "2019-11-01", "close": 0.6899, "volume": 57636.0}, {"date": "2019-11-04", "close": 0.6699, "volume": 48803.0}, {"date": "2019-11-05", "close": 0.67, "volume": 60302.0}, {"date": "2019-11-06", "close": 0.6661, "volume": 79714.0}, {"date": "2019-11-07", "close": 0.6999, "volume": 120455.0}, {"date": "2019-11-08", "close": 0.67, "volume": 101078.0}, {"date": "2019-11-11", "close": 0.6501, "volume": 88088.0}, {"date": "2019-11-12", "close": 0.64, "volume": 162984.0}, {"date": "2019-11-13", "close": 0.65, "volume": 103426.0}, {"date": "2019-11-14", "close": 0.62, "volume": 170229.0}, {"date": "2019-11-15", "close": 0.64, "volume": 147070.0}, {"date": "2019-11-18", "close": 0.6355, "volume": 97844.0}, {"date": "2019-11-19", "close": 0.64, "volume": 69339.0}, {"date": "2019-11-20", "close": 0.6449, "volume": 127843.0}, {"date": "2019-11-21", "close": 0.64, "volume": 109835.0}, {"date": "2019-11-22", "close": 0.64, "volume": 47506.0}, {"date": "2019-11-25", "close": 0.62, "volume": 93878.0}, {"date": "2019-11-26", "close": 0.642, "volume": 143946.0}, {"date": "2019-11-27", "close": 0.635, "volume": 138774.0}, {"date": "2019-11-29", "close": 0.625, "volume": 33362.0}, {"date": "2019-12-02", "close": 0.6275, "volume": 72064.0}, {"date": "2019-12-03", "close": 0.625, "volume": 38485.0}, {"date": "2019-12-04", "close": 0.64, "volume": 80492.0}, {"date": "2019-12-05", "close": 0.66, "volume": 84100.0}, {"date": "2019-12-06", "close": 0.7, "volume": 160111.0}, {"date": "2019-12-09", "close": 0.8, "volume": 384094.0}, {"date": "2019-12-10", "close": 0.83, "volume": 166676.0}, {"date": "2019-12-11", "close": 0.9, "volume": 351781.0}, {"date": "2019-12-12", "close": 0.87, "volume": 274601.0}, {"date": "2019-12-13", "close": 0.875, "volume": 170010.0}, {"date": "2019-12-16", "close": 0.8, "volume": 173677.0}, {"date": "2019-12-17", "close": 0.74, "volume": 209367.0}, {"date": "2019-12-18", "close": 0.7378, "volume": 72168.0}, {"date": "2019-12-19", "close": 0.73, "volume": 156305.0}, {"date": "2019-12-20", "close": 0.72, "volume": 195916.0}, {"date": "2019-12-23", "close": 0.7175, "volume": 128419.0}, {"date": "2019-12-24", "close": 0.74, "volume": 42700.0}, {"date": "2019-12-26", "close": 0.7209, "volume": 82322.0}, {"date": "2019-12-27", "close": 0.705, "volume": 201168.0}, {"date": "2019-12-30", "close": 0.702, "volume": 177656.0}, {"date": "2019-12-31", "close": 0.7, "volume": 179338.0}, {"date": "2020-01-02", "close": 0.7, "volume": 157096.0}, {"date": "2020-01-03", "close": 0.78, "volume": 137288.0}, {"date": "2020-01-06", "close": 0.88, "volume": 226508.0}, {"date": "2020-01-07", "close": 0.7987, "volume": 138283.0}, {"date": "2020-01-08", "close": 0.845, "volume": 101299.0}, {"date": "2020-01-09", "close": 0.82, "volume": 82492.0}, {"date": "2020-01-10", "close": 0.84, "volume": 98300.0}, {"date": "2020-01-13", "close": 0.8299, "volume": 125010.0}, {"date": "2020-01-14", "close": 0.8, "volume": 336910.0}, {"date": "2020-01-15", "close": 0.76, "volume": 73213.0}, {"date": "2020-01-16", "close": 0.7526, "volume": 109079.0}, {"date": "2020-01-17", "close": 0.775, "volume": 85704.0}, {"date": "2020-01-21", "close": 0.76, "volume": 185697.0}, {"date": "2020-01-22", "close": 0.7476, "volume": 122155.0}, {"date": "2020-01-23", "close": 0.73, "volume": 105570.0}, {"date": "2020-01-24", "close": 0.74, "volume": 77584.0}, {"date": "2020-01-27", "close": 0.7338, "volume": 53633.0}, {"date": "2020-01-28", "close": 0.75, "volume": 91087.0}, {"date": "2020-01-29", "close": 0.75, "volume": 106636.0}, {"date": "2020-01-30", "close": 0.715, "volume": 159360.0}, {"date": "2020-01-31", "close": 0.72, "volume": 131864.0}, {"date": "2020-02-03", "close": 0.76, "volume": 106198.0}, {"date": "2020-02-04", "close": 0.755, "volume": 44537.0}, {"date": "2020-02-05", "close": 0.76, "volume": 94021.0}, {"date": "2020-02-06", "close": 0.765, "volume": 59015.0}, {"date": "2020-02-07", "close": 0.78, "volume": 116168.0}, {"date": "2020-02-10", "close": 0.77, "volume": 49763.0}, {"date": "2020-02-11", "close": 0.761, "volume": 73651.0}, {"date": "2020-02-12", "close": 0.741, "volume": 133422.0}, {"date": "2020-02-13", "close": 0.745, "volume": 99674.0}, {"date": "2020-02-14", "close": 0.745, "volume": 48111.0}, {"date": "2020-02-18", "close": 0.75, "volume": 39370.0}, {"date": "2020-02-19", "close": 0.795, "volume": 38565.0}, {"date": "2020-02-20", "close": 0.75, "volume": 90223.0}, {"date": "2020-02-21", "close": 0.7728, "volume": 186425.0}, {"date": "2020-02-24", "close": 0.764, "volume": 99181.0}, {"date": "2020-02-25", "close": 0.755, "volume": 66666.0}, {"date": "2020-02-26", "close": 0.755, "volume": 65414.0}, {"date": "2020-02-27", "close": 0.705, "volume": 344487.0}, {"date": "2020-02-28", "close": 0.695, "volume": 170391.0}, {"date": "2020-03-02", "close": 0.725, "volume": 110901.0}, {"date": "2020-03-03", "close": 0.715, "volume": 134060.0}, {"date": "2020-03-04", "close": 0.705, "volume": 137258.0}, {"date": "2020-03-05", "close": 0.686, "volume": 135967.0}, {"date": "2020-03-06", "close": 0.7, "volume": 145619.0}, {"date": "2020-03-09", "close": 0.66, "volume": 186323.0}, {"date": "2020-03-10", "close": 0.66, "volume": 127621.0}, {"date": "2020-03-11", "close": 0.64, "volume": 263728.0}, {"date": "2020-03-12", "close": 0.519, "volume": 368087.0}, {"date": "2020-03-13", "close": 0.5499, "volume": 331210.0}, {"date": "2020-03-16", "close": 0.51, "volume": 223901.0}, {"date": "2020-03-17", "close": 0.52, "volume": 223581.0}, {"date": "2020-03-18", "close": 0.49, "volume": 191834.0}, {"date": "2020-03-19", "close": 0.485, "volume": 132607.0}, {"date": "2020-03-20", "close": 0.505, "volume": 67640.0}, {"date": "2020-03-23", "close": 0.5, "volume": 110612.0}, {"date": "2020-03-24", "close": 0.53, "volume": 112257.0}, {"date": "2020-03-25", "close": 0.5194, "volume": 107978.0}, {"date": "2020-03-26", "close": 0.56, "volume": 152812.0}, {"date": "2020-03-27", "close": 0.58, "volume": 117729.0}, {"date": "2020-03-30", "close": 0.555, "volume": 79110.0}, {"date": "2020-03-31", "close": 0.552, "volume": 99980.0}, {"date": "2020-04-01", "close": 0.53, "volume": 66980.0}, {"date": "2020-04-02", "close": 0.52, "volume": 109615.0}, {"date": "2020-04-03", "close": 0.514, "volume": 102187.0}, {"date": "2020-04-06", "close": 0.525, "volume": 158312.0}, {"date": "2020-04-07", "close": 0.515, "volume": 149220.0}, {"date": "2020-04-08", "close": 0.5199, "volume": 101977.0}, {"date": "2020-04-09", "close": 0.51, "volume": 96362.0}, {"date": "2020-04-13", "close": 0.5101, "volume": 101654.0}, {"date": "2020-04-14", "close": 0.54, "volume": 194063.0}, {"date": "2020-04-15", "close": 0.54, "volume": 77750.0}, {"date": "2020-04-16", "close": 0.5201, "volume": 103819.0}, {"date": "2020-04-17", "close": 0.53, "volume": 40215.0}, {"date": "2020-04-20", "close": 0.53, "volume": 58440.0}, {"date": "2020-04-21", "close": 0.5236, "volume": 94072.0}, {"date": "2020-04-22", "close": 0.544, "volume": 93248.0}, {"date": "2020-04-23", "close": 0.54, "volume": 51660.0}, {"date": "2020-04-24", "close": 0.5399, "volume": 165747.0}, {"date": "2020-04-27", "close": 0.6349, "volume": 514511.0}, {"date": "2020-04-28", "close": 0.699, "volume": 244076.0}, {"date": "2020-04-29", "close": 0.6975, "volume": 213822.0}, {"date": "2020-04-30", "close": 0.65, "volume": 254520.0}, {"date": "2020-05-01", "close": 0.64, "volume": 65660.0}, {"date": "2020-05-04", "close": 0.639, "volume": 48740.0}, {"date": "2020-05-05", "close": 0.65, "volume": 52889.0}, {"date": "2020-05-06", "close": 0.65, "volume": 56513.0}, {"date": "2020-05-07", "close": 0.68, "volume": 384556.0}, {"date": "2020-05-08", "close": 0.82, "volume": 762588.0}, {"date": "2020-05-11", "close": 0.86, "volume": 781800.0}, {"date": "2020-05-12", "close": 0.795, "volume": 373963.0}, {"date": "2020-05-13", "close": 0.73, "volume": 245264.0}, {"date": "2020-05-14", "close": 0.725, "volume": 501508.0}, {"date": "2020-05-15", "close": 0.73, "volume": 102080.0}, {"date": "2020-05-18", "close": 0.72, "volume": 87197.0}, {"date": "2020-05-19", "close": 0.72, "volume": 122463.0}, {"date": "2020-05-20", "close": 0.76, "volume": 164637.0}, {"date": "2020-05-21", "close": 0.772, "volume": 152757.0}, {"date": "2020-05-22", "close": 0.795, "volume": 139475.0}, {"date": "2020-05-26", "close": 0.825, "volume": 267472.0}, {"date": "2020-05-27", "close": 0.79, "volume": 130444.0}, {"date": "2020-05-28", "close": 0.804, "volume": 145098.0}, {"date": "2020-05-29", "close": 0.785, "volume": 138472.0}, {"date": "2020-06-01", "close": 0.77, "volume": 198934.0}, {"date": "2020-06-02", "close": 0.775, "volume": 83300.0}, {"date": "2020-06-03", "close": 0.77, "volume": 55562.0}, {"date": "2020-06-04", "close": 0.75, "volume": 147079.0}, {"date": "2020-06-05", "close": 0.738, "volume": 235290.0}, {"date": "2020-06-08", "close": 0.77, "volume": 125866.0}, {"date": "2020-06-09", "close": 0.7725, "volume": 93392.0}, {"date": "2020-06-10", "close": 0.75, "volume": 82924.0}, {"date": "2020-06-11", "close": 0.74, "volume": 51934.0}, {"date": "2020-06-12", "close": 0.745, "volume": 131662.0}, {"date": "2020-06-15", "close": 0.83, "volume": 377402.0}, {"date": "2020-06-16", "close": 0.8325, "volume": 259413.0}, {"date": "2020-06-17", "close": 0.8111, "volume": 111026.0}, {"date": "2020-06-18", "close": 0.8, "volume": 170318.0}, {"date": "2020-06-19", "close": 0.795, "volume": 121257.0}, {"date": "2020-06-22", "close": 0.8216, "volume": 117601.0}, {"date": "2020-06-23", "close": 0.82, "volume": 73792.0}, {"date": "2020-06-24", "close": 0.81, "volume": 76219.0}, {"date": "2020-06-25", "close": 0.805, "volume": 73100.0}, {"date": "2020-06-26", "close": 0.785, "volume": 153000.0}, {"date": "2020-06-29", "close": 0.789, "volume": 110011.0}, {"date": "2020-06-30", "close": 0.765, "volume": 117983.0}, {"date": "2020-07-01", "close": 0.756, "volume": 76585.0}, {"date": "2020-07-02", "close": 0.775, "volume": 107224.0}, {"date": "2020-07-06", "close": 0.77, "volume": 89340.0}, {"date": "2020-07-07", "close": 0.76, "volume": 275718.0}, {"date": "2020-07-08", "close": 0.75, "volume": 88465.0}, {"date": "2020-07-09", "close": 0.726, "volume": 86983.0}, {"date": "2020-07-10", "close": 0.7302, "volume": 68020.0}, {"date": "2020-07-13", "close": 0.724, "volume": 80036.0}, {"date": "2020-07-14", "close": 0.72, "volume": 80864.0}, {"date": "2020-07-15", "close": 0.7225, "volume": 57266.0}, {"date": "2020-07-16", "close": 0.7, "volume": 180216.0}, {"date": "2020-07-17", "close": 0.69, "volume": 256060.0}, {"date": "2020-07-20", "close": 0.67, "volume": 183732.0}, {"date": "2020-07-21", "close": 0.686, "volume": 88773.0}, {"date": "2020-07-22", "close": 0.661, "volume": 96760.0}, {"date": "2020-07-23", "close": 0.675, "volume": 109271.0}, {"date": "2020-07-24", "close": 0.67, "volume": 124096.0}, {"date": "2020-07-27", "close": 0.68, "volume": 88814.0}, {"date": "2020-07-28", "close": 0.672, "volume": 129379.0}, {"date": "2020-07-29", "close": 0.7, "volume": 81752.0}, {"date": "2020-07-30", "close": 0.73, "volume": 144618.0}, {"date": "2020-07-31", "close": 0.7, "volume": 124671.0}, {"date": "2020-08-03", "close": 0.7, "volume": 65869.0}, {"date": "2020-08-04", "close": 0.715, "volume": 143725.0}, {"date": "2020-08-05", "close": 0.711, "volume": 142728.0}, {"date": "2020-08-06", "close": 0.724, "volume": 143378.0}, {"date": "2020-08-07", "close": 0.7145, "volume": 74321.0}, {"date": "2020-08-10", "close": 0.71, "volume": 159413.0}, {"date": "2020-08-11", "close": 0.702, "volume": 139872.0}, {"date": "2020-08-12", "close": 0.7015, "volume": 120870.0}, {"date": "2020-08-13", "close": 0.694, "volume": 110849.0}, {"date": "2020-08-14", "close": 0.695, "volume": 197300.0}, {"date": "2020-08-17", "close": 0.6965, "volume": 93874.0}, {"date": "2020-08-18", "close": 0.7, "volume": 71825.0}, {"date": "2020-08-19", "close": 0.685, "volume": 60403.0}, {"date": "2020-08-20", "close": 0.678, "volume": 85409.0}, {"date": "2020-08-21", "close": 0.673, "volume": 76374.0}, {"date": "2020-08-24", "close": 0.6725, "volume": 108735.0}, {"date": "2020-08-25", "close": 0.651, "volume": 156273.0}, {"date": "2020-08-26", "close": 0.646, "volume": 134153.0}, {"date": "2020-08-27", "close": 0.661, "volume": 75101.0}, {"date": "2020-08-28", "close": 0.676, "volume": 43289.0}, {"date": "2020-08-31", "close": 0.665, "volume": 53065.0}, {"date": "2020-09-01", "close": 0.66, "volume": 26676.0}, {"date": "2020-09-02", "close": 0.67, "volume": 101316.0}, {"date": "2020-09-03", "close": 0.6637, "volume": 111339.0}, {"date": "2020-09-04", "close": 0.655, "volume": 86449.0}, {"date": "2020-09-08", "close": 0.66, "volume": 74819.0}, {"date": "2020-09-09", "close": 0.6535, "volume": 111187.0}, {"date": "2020-09-10", "close": 0.65, "volume": 56695.0}, {"date": "2020-09-11", "close": 0.65, "volume": 278176.0}, {"date": "2020-09-14", "close": 0.65, "volume": 100100.0}, {"date": "2020-09-15", "close": 0.64, "volume": 112650.0}, {"date": "2020-09-16", "close": 0.629, "volume": 123498.0}, {"date": "2020-09-17", "close": 0.641, "volume": 90050.0}, {"date": "2020-09-18", "close": 0.641, "volume": 81220.0}, {"date": "2020-09-21", "close": 0.63, "volume": 105159.0}, {"date": "2020-09-22", "close": 0.63, "volume": 30322.0}, {"date": "2020-09-23", "close": 0.615, "volume": 87469.0}, {"date": "2020-09-24", "close": 0.605, "volume": 105630.0}, {"date": "2020-09-25", "close": 0.61, "volume": 154097.0}, {"date": "2020-09-28", "close": 0.59, "volume": 51741.0}, {"date": "2020-09-29", "close": 0.59, "volume": 93551.0}, {"date": "2020-09-30", "close": 0.575, "volume": 87203.0}, {"date": "2020-10-01", "close": 0.58, "volume": 153341.0}, {"date": "2020-10-02", "close": 0.572, "volume": 95070.0}, {"date": "2020-10-05", "close": 0.6, "volume": 137918.0}, {"date": "2020-10-06", "close": 0.65, "volume": 100317.0}, {"date": "2020-10-07", "close": 0.67, "volume": 128257.0}, {"date": "2020-10-08", "close": 0.6301, "volume": 138107.0}, {"date": "2020-10-09", "close": 0.683, "volume": 161732.0}, {"date": "2020-10-12", "close": 0.66, "volume": 126769.0}, {"date": "2020-10-13", "close": 0.6556, "volume": 116045.0}, {"date": "2020-10-14", "close": 0.655, "volume": 138299.0}, {"date": "2020-10-15", "close": 0.7301, "volume": 449407.0}, {"date": "2020-10-16", "close": 0.81, "volume": 364847.0}, {"date": "2020-10-19", "close": 0.758, "volume": 341515.0}, {"date": "2020-10-20", "close": 0.758, "volume": 193648.0}, {"date": "2020-10-21", "close": 0.75, "volume": 199560.0}, {"date": "2020-10-22", "close": 0.725, "volume": 179040.0}, {"date": "2020-10-23", "close": 0.74, "volume": 118101.0}, {"date": "2020-10-26", "close": 0.77, "volume": 188162.0}, {"date": "2020-10-27", "close": 0.775, "volume": 292213.0}, {"date": "2020-10-28", "close": 0.73, "volume": 226792.0}, {"date": "2020-10-29", "close": 0.71, "volume": 77100.0}, {"date": "2020-10-30", "close": 0.69, "volume": 107931.0}, {"date": "2020-11-02", "close": 0.693, "volume": 91655.0}, {"date": "2020-11-03", "close": 0.6819, "volume": 43276.0}, {"date": "2020-11-04", "close": 0.648, "volume": 149934.0}, {"date": "2020-11-05", "close": 0.68, "volume": 172171.0}, {"date": "2020-11-06", "close": 0.675, "volume": 106450.0}, {"date": "2020-11-09", "close": 0.672, "volume": 145023.0}, {"date": "2020-11-10", "close": 0.675, "volume": 44478.0}, {"date": "2020-11-11", "close": 0.671, "volume": 109976.0}, {"date": "2020-11-12", "close": 0.671, "volume": 153478.0}, {"date": "2020-11-13", "close": 0.7, "volume": 83959.0}, {"date": "2020-11-16", "close": 0.682, "volume": 223166.0}, {"date": "2020-11-17", "close": 0.675, "volume": 61954.0}, {"date": "2020-11-18", "close": 0.645, "volume": 107576.0}, {"date": "2020-11-19", "close": 0.64, "volume": 164343.0}, {"date": "2020-11-20", "close": 0.72, "volume": 217486.0}, {"date": "2020-11-23", "close": 0.73, "volume": 198081.0}, {"date": "2020-11-24", "close": 0.8, "volume": 170305.0}, {"date": "2020-11-25", "close": 0.83, "volume": 404959.0}, {"date": "2020-11-27", "close": 0.832, "volume": 86305.0}, {"date": "2020-11-30", "close": 0.815, "volume": 145289.0}, {"date": "2020-12-01", "close": 0.776, "volume": 136753.0}, {"date": "2020-12-02", "close": 0.825, "volume": 50620.0}, {"date": "2020-12-03", "close": 0.8, "volume": 86332.0}, {"date": "2020-12-04", "close": 0.86, "volume": 173441.0}, {"date": "2020-12-07", "close": 0.915, "volume": 307575.0}, {"date": "2020-12-08", "close": 1.05, "volume": 741831.0}, {"date": "2020-12-09", "close": 0.96, "volume": 273005.0}, {"date": "2020-12-10", "close": 0.91, "volume": 262983.0}, {"date": "2020-12-11", "close": 0.938, "volume": 194277.0}, {"date": "2020-12-14", "close": 0.8899, "volume": 291849.0}, {"date": "2020-12-15", "close": 0.8575, "volume": 223113.0}, {"date": "2020-12-16", "close": 0.88, "volume": 164176.0}, {"date": "2020-12-17", "close": 0.9049, "volume": 150236.0}, {"date": "2020-12-18", "close": 0.895, "volume": 150290.0}, {"date": "2020-12-21", "close": 0.87, "volume": 116893.0}, {"date": "2020-12-22", "close": 0.87, "volume": 157988.0}, {"date": "2020-12-23", "close": 0.86, "volume": 70163.0}, {"date": "2020-12-24", "close": 0.9952, "volume": 192372.0}, {"date": "2020-12-28", "close": 0.9499, "volume": 234756.0}, {"date": "2020-12-29", "close": 0.9325, "volume": 103810.0}, {"date": "2020-12-30", "close": 0.935, "volume": 87824.0}, {"date": "2020-12-31", "close": 0.93, "volume": 105302.0}, {"date": "2021-01-04", "close": 0.98, "volume": 144356.0}, {"date": "2021-01-05", "close": 0.97, "volume": 96246.0}, {"date": "2021-01-06", "close": 0.975, "volume": 92887.0}, {"date": "2021-01-07", "close": 0.95, "volume": 157900.0}, {"date": "2021-01-08", "close": 0.9349, "volume": 127155.0}, {"date": "2021-01-11", "close": 1.02, "volume": 189918.0}, {"date": "2021-01-12", "close": 1.17, "volume": 547979.0}, {"date": "2021-01-13", "close": 1.27, "volume": 516245.0}, {"date": "2021-01-14", "close": 1.4, "volume": 1064631.0}, {"date": "2021-01-15", "close": 1.21, "volume": 677710.0}, {"date": "2021-01-19", "close": 1.28, "volume": 508540.0}, {"date": "2021-01-20", "close": 1.34, "volume": 187785.0}, {"date": "2021-01-21", "close": 1.4, "volume": 287575.0}, {"date": "2021-01-22", "close": 1.45, "volume": 347605.0}, {"date": "2021-01-25", "close": 1.65, "volume": 670888.0}, {"date": "2021-01-26", "close": 1.78, "volume": 536967.0}, {"date": "2021-01-27", "close": 2.0, "volume": 866352.0}, {"date": "2021-01-28", "close": 1.72, "volume": 1295327.0}, {"date": "2021-01-29", "close": 1.78, "volume": 513365.0}, {"date": "2021-02-01", "close": 1.92, "volume": 352997.0}, {"date": "2021-02-02", "close": 1.88, "volume": 289911.0}, {"date": "2021-02-03", "close": 1.85, "volume": 288575.0}, {"date": "2021-02-04", "close": 1.72, "volume": 475046.0}, {"date": "2021-02-05", "close": 1.56, "volume": 708512.0}, {"date": "2021-02-08", "close": 1.75, "volume": 327064.0}, {"date": "2021-02-09", "close": 1.83, "volume": 284942.0}, {"date": "2021-02-10", "close": 1.78, "volume": 380699.0}, {"date": "2021-02-11", "close": 1.7, "volume": 213806.0}, {"date": "2021-02-12", "close": 1.74, "volume": 276252.0}, {"date": "2021-02-16", "close": 1.72, "volume": 170290.0}, {"date": "2021-02-17", "close": 1.74, "volume": 214346.0}, {"date": "2021-02-18", "close": 1.69, "volume": 219323.0}, {"date": "2021-02-19", "close": 1.57, "volume": 382836.0}, {"date": "2021-02-22", "close": 1.53, "volume": 319251.0}, {"date": "2021-02-23", "close": 1.42, "volume": 354085.0}, {"date": "2021-02-24", "close": 1.5, "volume": 166777.0}, {"date": "2021-02-25", "close": 1.49, "volume": 217963.0}, {"date": "2021-02-26", "close": 1.4, "volume": 197004.0}, {"date": "2021-03-01", "close": 1.41, "volume": 138672.0}, {"date": "2021-03-02", "close": 1.26, "volume": 313185.0}, {"date": "2021-03-03", "close": 1.36, "volume": 297031.0}, {"date": "2021-03-04", "close": 1.26, "volume": 280320.0}, {"date": "2021-03-05", "close": 1.26, "volume": 334781.0}, {"date": "2021-03-08", "close": 1.17, "volume": 191441.0}, {"date": "2021-03-09", "close": 1.12, "volume": 403383.0}, {"date": "2021-03-10", "close": 1.16, "volume": 226163.0}, {"date": "2021-03-11", "close": 1.18, "volume": 186476.0}, {"date": "2021-03-12", "close": 1.16, "volume": 189250.0}, {"date": "2021-03-15", "close": 1.31, "volume": 316228.0}, {"date": "2021-03-16", "close": 1.49, "volume": 276899.0}, {"date": "2021-03-17", "close": 1.52, "volume": 340270.0}, {"date": "2021-03-18", "close": 1.62, "volume": 254291.0}, {"date": "2021-03-19", "close": 1.61, "volume": 319112.0}, {"date": "2021-03-22", "close": 1.62, "volume": 118293.0}, {"date": "2021-03-23", "close": 1.53, "volume": 69322.0}, {"date": "2021-03-24", "close": 1.64, "volume": 149190.0}, {"date": "2021-03-25", "close": 1.55, "volume": 113280.0}, {"date": "2021-03-26", "close": 1.55, "volume": 85480.0}, {"date": "2021-03-29", "close": 1.46, "volume": 119786.0}, {"date": "2021-03-30", "close": 1.45, "volume": 61267.0}, {"date": "2021-03-31", "close": 1.42, "volume": 109570.0}, {"date": "2021-04-01", "close": 1.47, "volume": 93797.0}, {"date": "2021-04-05", "close": 1.3505, "volume": 99330.0}, {"date": "2021-04-06", "close": 1.38, "volume": 85394.0}, {"date": "2021-04-07", "close": 1.4, "volume": 163090.0}, {"date": "2021-04-08", "close": 1.45, "volume": 92134.0}, {"date": "2021-04-09", "close": 1.46, "volume": 122260.0}, {"date": "2021-04-12", "close": 1.65, "volume": 421250.0}, {"date": "2021-04-13", "close": 1.78, "volume": 284557.0}, {"date": "2021-04-14", "close": 1.76, "volume": 254695.0}, {"date": "2021-04-15", "close": 1.65, "volume": 201335.0}, {"date": "2021-04-16", "close": 1.6, "volume": 203260.0}, {"date": "2021-04-19", "close": 1.7, "volume": 127736.0}, {"date": "2021-04-20", "close": 1.7, "volume": 97335.0}, {"date": "2021-04-21", "close": 1.6, "volume": 267565.0}, {"date": "2021-04-22", "close": 1.75, "volume": 349585.0}, {"date": "2021-04-23", "close": 1.7, "volume": 239756.0}, {"date": "2021-04-26", "close": 1.75, "volume": 147242.0}, {"date": "2021-04-27", "close": 1.7, "volume": 137709.0}, {"date": "2021-04-28", "close": 1.66, "volume": 182460.0}, {"date": "2021-04-29", "close": 1.6, "volume": 259914.0}, {"date": "2021-04-30", "close": 1.58, "volume": 333817.0}, {"date": "2021-05-03", "close": 1.6, "volume": 183707.0}, {"date": "2021-05-04", "close": 1.68, "volume": 198746.0}, {"date": "2021-05-05", "close": 1.61, "volume": 222304.0}, {"date": "2021-05-06", "close": 1.56, "volume": 127308.0}, {"date": "2021-05-07", "close": 1.58, "volume": 109308.0}, {"date": "2021-05-10", "close": 1.51, "volume": 176819.0}, {"date": "2021-05-11", "close": 1.5, "volume": 295827.0}, {"date": "2021-05-12", "close": 1.4, "volume": 483931.0}, {"date": "2021-05-13", "close": 1.38, "volume": 180678.0}, {"date": "2021-05-14", "close": 1.44, "volume": 222150.0}, {"date": "2021-05-17", "close": 1.425, "volume": 105694.0}, {"date": "2021-05-18", "close": 1.585, "volume": 313976.0}, {"date": "2021-05-19", "close": 1.66, "volume": 333579.0}, {"date": "2021-05-20", "close": 1.55, "volume": 243586.0}, {"date": "2021-05-21", "close": 1.544, "volume": 108288.0}, {"date": "2021-05-24", "close": 1.5, "volume": 215105.0}, {"date": "2021-05-25", "close": 1.46, "volume": 185901.0}, {"date": "2021-05-26", "close": 1.56, "volume": 125803.0}, {"date": "2021-05-27", "close": 1.65, "volume": 289144.0}, {"date": "2021-05-28", "close": 1.72, "volume": 582418.0}, {"date": "2021-06-01", "close": 2.18, "volume": 1343114.0}, {"date": "2021-06-02", "close": 2.12, "volume": 888885.0}, {"date": "2021-06-03", "close": 2.45, "volume": 543824.0}, {"date": "2021-06-04", "close": 3.24, "volume": 2042743.0}, {"date": "2021-06-07", "close": 4.32, "volume": 1866019.0}, {"date": "2021-06-08", "close": 3.92, "volume": 1325463.0}, {"date": "2021-06-09", "close": 3.4, "volume": 1048156.0}, {"date": "2021-06-10", "close": 4.1, "volume": 444060.0}, {"date": "2021-06-11", "close": 4.27, "volume": 582017.0}, {"date": "2021-06-14", "close": 4.27, "volume": 518828.0}, {"date": "2021-06-15", "close": 4.965, "volume": 584978.0}, {"date": "2021-06-16", "close": 5.6, "volume": 1960064.0}, {"date": "2021-06-17", "close": 6.51, "volume": 906966.0}, {"date": "2021-06-18", "close": 7.0, "volume": 1534905.0}, {"date": "2021-06-21", "close": 7.11, "volume": 710431.0}, {"date": "2021-06-22", "close": 6.9, "volume": 454042.0}, {"date": "2021-06-23", "close": 7.98, "volume": 967262.0}, {"date": "2021-06-24", "close": 9.71, "volume": 1832071.0}, {"date": "2021-06-25", "close": 10.16, "volume": 1483122.0}, {"date": "2021-06-28", "close": 12.14, "volume": 1201310.0}, {"date": "2021-06-29", "close": 14.93, "volume": 1863076.0}, {"date": "2021-06-30", "close": 14.45, "volume": 2382272.0}, {"date": "2021-07-01", "close": 10.85, "volume": 3647541.0}, {"date": "2021-07-02", "close": 9.59, "volume": 4423039.0}, {"date": "2021-07-06", "close": 10.95, "volume": 986106.0}, {"date": "2021-07-07", "close": 11.51, "volume": 450316.0}, {"date": "2021-07-08", "close": 11.62, "volume": 336513.0}, {"date": "2021-07-09", "close": 11.0, "volume": 329286.0}, {"date": "2021-07-12", "close": 10.14, "volume": 611899.0}, {"date": "2021-07-13", "close": 8.47, "volume": 1023514.0}, {"date": "2021-07-14", "close": 8.35, "volume": 1397956.0}, {"date": "2021-07-15", "close": 9.7, "volume": 804485.0}, {"date": "2021-07-16", "close": 10.51, "volume": 348422.0}, {"date": "2021-07-19", "close": 10.19, "volume": 317270.0}, {"date": "2021-07-20", "close": 9.86, "volume": 146791.0}, {"date": "2021-07-21", "close": 10.08, "volume": 163229.0}, {"date": "2021-07-22", "close": 10.05, "volume": 127269.0}, {"date": "2021-07-23", "close": 9.96, "volume": 94937.0}, {"date": "2021-07-26", "close": 9.7, "volume": 306517.0}, {"date": "2021-07-27", "close": 9.6, "volume": 136080.0}, {"date": "2021-07-28", "close": 9.03, "volume": 356067.0}, {"date": "2021-07-29", "close": 8.49, "volume": 538419.0}, {"date": "2021-07-30", "close": 8.2, "volume": 256583.0}, {"date": "2021-08-02", "close": 7.53, "volume": 670320.0}, {"date": "2021-08-03", "close": 8.55, "volume": 521719.0}, {"date": "2021-08-04", "close": 8.6, "volume": 402947.0}, {"date": "2021-08-05", "close": 8.22, "volume": 122396.0}, {"date": "2021-08-06", "close": 8.37, "volume": 108724.0}, {"date": "2021-08-09", "close": 8.55, "volume": 466140.0}, {"date": "2021-08-10", "close": 7.71, "volume": 473163.0}, {"date": "2021-08-11", "close": 7.05, "volume": 975907.0}, {"date": "2021-08-12", "close": 6.26, "volume": 814742.0}, {"date": "2021-08-13", "close": 6.82, "volume": 855953.0}, {"date": "2021-08-16", "close": 6.9, "volume": 254846.0}, {"date": "2021-08-17", "close": 7.0, "volume": 464649.0}, {"date": "2021-08-18", "close": 7.08, "volume": 221694.0}, {"date": "2021-08-19", "close": 7.09, "volume": 242231.0}, {"date": "2021-08-20", "close": 7.25, "volume": 81691.0}, {"date": "2021-08-23", "close": 6.99, "volume": 288796.0}, {"date": "2021-08-24", "close": 7.28, "volume": 105455.0}, {"date": "2021-08-25", "close": 7.5, "volume": 222376.0}, {"date": "2021-08-26", "close": 7.75, "volume": 271791.0}, {"date": "2021-08-27", "close": 9.8, "volume": 1195873.0}, {"date": "2021-08-30", "close": 11.39, "volume": 1037109.0}, {"date": "2021-08-31", "close": 11.23, "volume": 590535.0}, {"date": "2021-09-01", "close": 10.52, "volume": 585468.0}, {"date": "2021-09-02", "close": 9.64, "volume": 606785.0}, {"date": "2021-09-03", "close": 10.05, "volume": 393711.0}, {"date": "2021-09-07", "close": 9.81, "volume": 339388.0}, {"date": "2021-09-08", "close": 9.77, "volume": 198350.0}, {"date": "2021-09-09", "close": 10.19, "volume": 222151.0}, {"date": "2021-09-10", "close": 10.28, "volume": 276655.0}, {"date": "2021-09-13", "close": 9.87, "volume": 462516.0}, {"date": "2021-09-14", "close": 9.78, "volume": 231574.0}, {"date": "2021-09-15", "close": 10.13, "volume": 365170.0}, {"date": "2021-09-16", "close": 11.97, "volume": 1954532.0}, {"date": "2021-09-17", "close": 11.68, "volume": 861559.0}, {"date": "2021-09-20", "close": 11.8, "volume": 809875.0}, {"date": "2021-09-21", "close": 13.4, "volume": 1271999.0}, {"date": "2021-09-22", "close": 12.69, "volume": 680262.0}, {"date": "2021-09-23", "close": 12.79, "volume": 659176.0}, {"date": "2021-09-24", "close": 12.21, "volume": 281692.0}, {"date": "2021-09-27", "close": 11.9, "volume": 504092.0}, {"date": "2021-09-28", "close": 10.81, "volume": 792781.0}, {"date": "2021-09-29", "close": 10.01, "volume": 757948.0}, {"date": "2021-09-30", "close": 9.46, "volume": 759883.0}, {"date": "2021-10-01", "close": 9.92, "volume": 535179.0}, {"date": "2021-10-04", "close": 9.21, "volume": 509363.0}, {"date": "2021-10-05", "close": 8.89, "volume": 1032175.0}, {"date": "2021-10-06", "close": 8.67, "volume": 453828.0}, {"date": "2021-10-07", "close": 9.17, "volume": 503480.0}, {"date": "2021-10-08", "close": 9.4, "volume": 428460.0}, {"date": "2021-10-11", "close": 9.14, "volume": 297338.0}, {"date": "2021-10-12", "close": 9.31, "volume": 265075.0}, {"date": "2021-10-13", "close": 9.37, "volume": 452070.0}, {"date": "2021-10-14", "close": 9.32, "volume": 477802.0}, {"date": "2021-10-15", "close": 8.96, "volume": 298310.0}, {"date": "2021-10-18", "close": 9.09, "volume": 277462.0}, {"date": "2021-10-19", "close": 8.93, "volume": 235529.0}, {"date": "2021-10-20", "close": 9.11, "volume": 311879.0}, {"date": "2021-10-21", "close": 9.2, "volume": 309222.0}, {"date": "2021-10-22", "close": 9.5, "volume": 249630.0}, {"date": "2021-10-25", "close": 9.92, "volume": 341243.0}, {"date": "2021-10-26", "close": 10.1, "volume": 430108.0}, {"date": "2021-10-27", "close": 10.74, "volume": 606043.0}, {"date": "2021-10-28", "close": 11.49, "volume": 704281.0}, {"date": "2021-10-29", "close": 10.67, "volume": 573610.0}, {"date": "2021-11-01", "close": 10.78, "volume": 580996.0}, {"date": "2021-11-02", "close": 11.7, "volume": 572863.0}, {"date": "2021-11-03", "close": 11.44, "volume": 398398.0}, {"date": "2021-11-04", "close": 12.75, "volume": 1451509.0}, {"date": "2021-11-05", "close": 12.55, "volume": 649974.0}, {"date": "2021-11-08", "close": 12.62, "volume": 505283.0}, {"date": "2021-11-09", "close": 12.91, "volume": 703963.0}, {"date": "2021-11-10", "close": 12.7, "volume": 689094.0}, {"date": "2021-11-11", "close": 13.52, "volume": 594616.0}, {"date": "2021-11-12", "close": 13.14, "volume": 1054264.0}, {"date": "2021-11-15", "close": 13.47, "volume": 671635.0}, {"date": "2021-11-16", "close": 14.01, "volume": 1584751.0}, {"date": "2021-11-17", "close": 14.63, "volume": 843207.0}, {"date": "2021-11-18", "close": 14.86, "volume": 879505.0}, {"date": "2021-11-19", "close": 14.66, "volume": 866323.0}, {"date": "2021-11-22", "close": 13.53, "volume": 927010.0}, {"date": "2021-11-23", "close": 13.06, "volume": 986725.0}, {"date": "2021-11-24", "close": 13.62, "volume": 655039.0}, {"date": "2021-11-26", "close": 14.09, "volume": 503874.0}, {"date": "2021-11-29", "close": 14.98, "volume": 935853.0}, {"date": "2021-11-30", "close": 13.93, "volume": 1286973.0}, {"date": "2021-12-01", "close": 13.5, "volume": 754029.0}, {"date": "2021-12-02", "close": 13.8, "volume": 619905.0}, {"date": "2021-12-03", "close": 13.71, "volume": 574100.0}, {"date": "2021-12-06", "close": 15.53, "volume": 2066804.0}, {"date": "2021-12-07", "close": 16.45, "volume": 2538845.0}, {"date": "2021-12-08", "close": 18.6, "volume": 2591782.0}, {"date": "2021-12-09", "close": 17.33, "volume": 1780397.0}, {"date": "2021-12-10", "close": 19.56, "volume": 2085548.0}, {"date": "2021-12-13", "close": 18.76, "volume": 1779624.0}, {"date": "2021-12-14", "close": 18.47, "volume": 1048614.0}, {"date": "2021-12-15", "close": 18.76, "volume": 2349142.0}, {"date": "2021-12-16", "close": 17.61, "volume": 2644003.0}, {"date": "2021-12-17", "close": 17.79, "volume": 8133025.0}, {"date": "2021-12-20", "close": 16.81, "volume": 1645655.0}, {"date": "2021-12-21", "close": 17.46, "volume": 1251396.0}, {"date": "2021-12-22", "close": 16.69, "volume": 879130.0}, {"date": "2021-12-23", "close": 16.67, "volume": 407912.0}, {"date": "2021-12-27", "close": 16.82, "volume": 1137339.0}, {"date": "2021-12-28", "close": 14.94, "volume": 1773395.0}, {"date": "2021-12-29", "close": 14.73, "volume": 1420121.0}, {"date": "2021-12-30", "close": 14.73, "volume": 635843.0}, {"date": "2021-12-31", "close": 14.88, "volume": 374631.0}, {"date": "2022-01-03", "close": 16.27, "volume": 593811.0}, {"date": "2022-01-04", "close": 15.77, "volume": 660058.0}, {"date": "2022-01-05", "close": 14.37, "volume": 1106740.0}, {"date": "2022-01-06", "close": 14.36, "volume": 954568.0}, {"date": "2022-01-07", "close": 13.13, "volume": 1082312.0}, {"date": "2022-01-10", "close": 12.3, "volume": 1955586.0}, {"date": "2022-01-11", "close": 12.7, "volume": 851792.0}, {"date": "2022-01-12", "close": 12.26, "volume": 802129.0}, {"date": "2022-01-13", "close": 10.67, "volume": 1654938.0}, {"date": "2022-01-14", "close": 10.43, "volume": 1522614.0}, {"date": "2022-01-18", "close": 9.65, "volume": 1396852.0}, {"date": "2022-01-19", "close": 8.69, "volume": 2157222.0}, {"date": "2022-01-20", "close": 8.22, "volume": 2323086.0}, {"date": "2022-01-21", "close": 7.46, "volume": 3534314.0}, {"date": "2022-01-24", "close": 7.31, "volume": 2364920.0}, {"date": "2022-01-25", "close": 7.13, "volume": 1271508.0}, {"date": "2022-01-26", "close": 7.29, "volume": 1989886.0}, {"date": "2022-01-27", "close": 6.58, "volume": 1733687.0}, {"date": "2022-01-28", "close": 6.54, "volume": 1715514.0}, {"date": "2022-01-31", "close": 7.21, "volume": 1515215.0}, {"date": "2022-02-01", "close": 7.63, "volume": 1125570.0}, {"date": "2022-02-02", "close": 7.12, "volume": 1157016.0}, {"date": "2022-02-03", "close": 6.48, "volume": 1082785.0}, {"date": "2022-02-04", "close": 6.93, "volume": 861638.0}, {"date": "2022-02-07", "close": 6.95, "volume": 608361.0}, {"date": "2022-02-08", "close": 7.3, "volume": 678715.0}, {"date": "2022-02-09", "close": 7.59, "volume": 1014607.0}, {"date": "2022-02-10", "close": 7.56, "volume": 1062145.0}, {"date": "2022-02-11", "close": 6.64, "volume": 1335243.0}, {"date": "2022-02-14", "close": 6.6, "volume": 981731.0}, {"date": "2022-02-15", "close": 7.54, "volume": 855959.0}, {"date": "2022-02-16", "close": 7.23, "volume": 703247.0}, {"date": "2022-02-17", "close": 6.83, "volume": 637929.0}, {"date": "2022-02-18", "close": 6.71, "volume": 1022503.0}, {"date": "2022-02-22", "close": 6.15, "volume": 1008323.0}, {"date": "2022-02-23", "close": 6.11, "volume": 1048487.0}, {"date": "2022-02-24", "close": 6.68, "volume": 1199904.0}, {"date": "2022-02-25", "close": 6.94, "volume": 556886.0}, {"date": "2022-02-28", "close": 7.53, "volume": 830631.0}, {"date": "2022-03-01", "close": 7.24, "volume": 536906.0}, {"date": "2022-03-02", "close": 7.53, "volume": 738685.0}, {"date": "2022-03-03", "close": 7.45, "volume": 794605.0}, {"date": "2022-03-04", "close": 7.08, "volume": 731049.0}, {"date": "2022-03-07", "close": 6.99, "volume": 849100.0}, {"date": "2022-03-08", "close": 7.25, "volume": 616966.0}, {"date": "2022-03-09", "close": 7.85, "volume": 924221.0}, {"date": "2022-03-10", "close": 8.69, "volume": 1194608.0}, {"date": "2022-03-11", "close": 8.78, "volume": 1381167.0}, {"date": "2022-03-14", "close": 7.34, "volume": 1367596.0}, {"date": "2022-03-15", "close": 7.86, "volume": 677562.0}, {"date": "2022-03-16", "close": 8.19, "volume": 899309.0}, {"date": "2022-03-17", "close": 8.9, "volume": 660760.0}, {"date": "2022-03-18", "close": 9.27, "volume": 907198.0}, {"date": "2022-03-21", "close": 9.85, "volume": 1157254.0}, {"date": "2022-03-22", "close": 9.32, "volume": 1447560.0}, {"date": "2022-03-23", "close": 8.93, "volume": 887469.0}, {"date": "2022-03-24", "close": 9.12, "volume": 604269.0}, {"date": "2022-03-25", "close": 9.25, "volume": 542820.0}, {"date": "2022-03-28", "close": 9.75, "volume": 583934.0}, {"date": "2022-03-29", "close": 10.71, "volume": 931960.0}, {"date": "2022-03-30", "close": 10.7, "volume": 1098259.0}, {"date": "2022-03-31", "close": 9.61, "volume": 806096.0}, {"date": "2022-04-01", "close": 10.02, "volume": 617934.0}, {"date": "2022-04-04", "close": 10.9, "volume": 715326.0}, {"date": "2022-04-05", "close": 10.57, "volume": 755865.0}, {"date": "2022-04-06", "close": 9.99, "volume": 823487.0}, {"date": "2022-04-07", "close": 9.61, "volume": 582744.0}, {"date": "2022-04-08", "close": 9.67, "volume": 568382.0}, {"date": "2022-04-11", "close": 9.54, "volume": 411975.0}, {"date": "2022-04-12", "close": 9.58, "volume": 952533.0}, {"date": "2022-04-13", "close": 10.69, "volume": 713580.0}, {"date": "2022-04-14", "close": 10.81, "volume": 652850.0}, {"date": "2022-04-18", "close": 11.58, "volume": 1377504.0}, {"date": "2022-04-19", "close": 12.89, "volume": 1900989.0}, {"date": "2022-04-20", "close": 12.5, "volume": 1411099.0}, {"date": "2022-04-21", "close": 11.7, "volume": 1437837.0}, {"date": "2022-04-22", "close": 10.9, "volume": 867177.0}, {"date": "2022-04-25", "close": 11.8, "volume": 938553.0}, {"date": "2022-04-26", "close": 11.1, "volume": 715165.0}, {"date": "2022-04-27", "close": 11.37, "volume": 760439.0}, {"date": "2022-04-28", "close": 11.81, "volume": 617829.0}, {"date": "2022-04-29", "close": 11.37, "volume": 632177.0}, {"date": "2022-05-02", "close": 11.25, "volume": 952125.0}, {"date": "2022-05-03", "close": 12.08, "volume": 611067.0}, {"date": "2022-05-04", "close": 12.63, "volume": 931667.0}, {"date": "2022-05-05", "close": 11.89, "volume": 872263.0}, {"date": "2022-05-06", "close": 11.02, "volume": 943596.0}, {"date": "2022-05-09", "close": 9.37, "volume": 1883901.0}, {"date": "2022-05-10", "close": 7.64, "volume": 2659873.0}, {"date": "2022-05-11", "close": 7.09, "volume": 3663208.0}, {"date": "2022-05-12", "close": 6.93, "volume": 2434982.0}, {"date": "2022-05-13", "close": 8.12, "volume": 2242330.0}, {"date": "2022-05-16", "close": 7.51, "volume": 1226961.0}, {"date": "2022-05-17", "close": 8.25, "volume": 1198122.0}, {"date": "2022-05-18", "close": 7.95, "volume": 1172973.0}, {"date": "2022-05-19", "close": 7.94, "volume": 811697.0}, {"date": "2022-05-20", "close": 7.9, "volume": 1247510.0}, {"date": "2022-05-23", "close": 7.72, "volume": 853520.0}, {"date": "2022-05-24", "close": 7.36, "volume": 1260269.0}, {"date": "2022-05-25", "close": 7.2, "volume": 1332759.0}, {"date": "2022-05-26", "close": 7.55, "volume": 1400846.0}, {"date": "2022-05-27", "close": 7.98, "volume": 1155994.0}, {"date": "2022-05-31", "close": 8.01, "volume": 4077107.0}, {"date": "2022-06-01", "close": 7.93, "volume": 1294189.0}, {"date": "2022-06-02", "close": 6.94, "volume": 5639390.0}, {"date": "2022-06-03", "close": 6.94, "volume": 1571607.0}, {"date": "2022-06-06", "close": 6.6, "volume": 2303761.0}, {"date": "2022-06-07", "close": 6.61, "volume": 1698404.0}, {"date": "2022-06-08", "close": 6.99, "volume": 1328525.0}, {"date": "2022-06-09", "close": 6.32, "volume": 1502504.0}, {"date": "2022-06-10", "close": 6.14, "volume": 1282661.0}, {"date": "2022-06-13", "close": 5.51, "volume": 1517038.0}, {"date": "2022-06-14", "close": 5.81, "volume": 1239872.0}, {"date": "2022-06-15", "close": 6.17, "volume": 1212264.0}, {"date": "2022-06-16", "close": 6.1, "volume": 1357699.0}, {"date": "2022-06-17", "close": 6.64, "volume": 1513624.0}, {"date": "2022-06-21", "close": 6.6, "volume": 1531870.0}, {"date": "2022-06-22", "close": 6.48, "volume": 889591.0}, {"date": "2022-06-23", "close": 6.9, "volume": 835472.0}, {"date": "2022-06-24", "close": 6.62, "volume": 13764290.0}, {"date": "2022-06-27", "close": 6.77, "volume": 954449.0}, {"date": "2022-06-28", "close": 6.47, "volume": 1282126.0}, {"date": "2022-06-29", "close": 5.89, "volume": 1319094.0}, {"date": "2022-06-30", "close": 6.54, "volume": 857418.0}, {"date": "2022-07-01", "close": 6.48, "volume": 984458.0}, {"date": "2022-07-05", "close": 6.61, "volume": 678329.0}, {"date": "2022-07-06", "close": 7.0, "volume": 1292034.0}, {"date": "2022-07-07", "close": 7.99, "volume": 1089094.0}, {"date": "2022-07-08", "close": 8.64, "volume": 855657.0}, {"date": "2022-07-11", "close": 8.75, "volume": 1078971.0}, {"date": "2022-07-12", "close": 9.39, "volume": 1358140.0}, {"date": "2022-07-13", "close": 9.98, "volume": 1153803.0}, {"date": "2022-07-14", "close": 9.65, "volume": 969009.0}, {"date": "2022-07-15", "close": 9.89, "volume": 1000870.0}, {"date": "2022-07-18", "close": 9.9, "volume": 823419.0}, {"date": "2022-07-19", "close": 10.49, "volume": 603745.0}, {"date": "2022-07-20", "close": 11.5, "volume": 1081306.0}, {"date": "2022-07-21", "close": 11.7, "volume": 701152.0}, {"date": "2022-07-22", "close": 10.35, "volume": 940230.0}, {"date": "2022-07-25", "close": 10.6, "volume": 883621.0}, {"date": "2022-07-26", "close": 9.65, "volume": 583356.0}, {"date": "2022-07-27", "close": 9.79, "volume": 811894.0}, {"date": "2022-07-28", "close": 10.37, "volume": 576154.0}, {"date": "2022-07-29", "close": 10.67, "volume": 531786.0}, {"date": "2022-08-01", "close": 11.2, "volume": 612112.0}, {"date": "2022-08-02", "close": 11.0, "volume": 793976.0}, {"date": "2022-08-03", "close": 11.21, "volume": 702174.0}, {"date": "2022-08-04", "close": 10.86, "volume": 624234.0}, {"date": "2022-08-05", "close": 10.6, "volume": 985155.0}, {"date": "2022-08-08", "close": 10.28, "volume": 599537.0}, {"date": "2022-08-09", "close": 9.99, "volume": 681370.0}, {"date": "2022-08-10", "close": 10.62, "volume": 725953.0}, {"date": "2022-08-11", "close": 10.77, "volume": 419180.0}, {"date": "2022-08-12", "close": 11.33, "volume": 543107.0}, {"date": "2022-08-15", "close": 11.47, "volume": 493160.0}, {"date": "2022-08-16", "close": 11.48, "volume": 397070.0}, {"date": "2022-08-17", "close": 12.17, "volume": 952993.0}, {"date": "2022-08-18", "close": 11.44, "volume": 653750.0}, {"date": "2022-08-19", "close": 10.17, "volume": 1387772.0}, {"date": "2022-08-22", "close": 9.95, "volume": 698059.0}, {"date": "2022-08-23", "close": 10.16, "volume": 458651.0}, {"date": "2022-08-24", "close": 10.16, "volume": 396091.0}, {"date": "2022-08-25", "close": 10.73, "volume": 364129.0}, {"date": "2022-08-26", "close": 10.05, "volume": 366905.0}, {"date": "2022-08-29", "close": 9.7, "volume": 483462.0}, {"date": "2022-08-30", "close": 8.58, "volume": 1346135.0}, {"date": "2022-08-31", "close": 7.97, "volume": 1714324.0}, {"date": "2022-09-01", "close": 7.69, "volume": 1232726.0}, {"date": "2022-09-02", "close": 7.57, "volume": 646017.0}, {"date": "2022-09-06", "close": 7.55, "volume": 557743.0}, {"date": "2022-09-07", "close": 7.97, "volume": 466322.0}, {"date": "2022-09-08", "close": 8.16, "volume": 932096.0}, {"date": "2022-09-09", "close": 9.27, "volume": 707992.0}, {"date": "2022-09-12", "close": 9.21, "volume": 438672.0}, {"date": "2022-09-13", "close": 8.75, "volume": 871101.0}, {"date": "2022-09-14", "close": 8.76, "volume": 373136.0}, {"date": "2022-09-15", "close": 8.55, "volume": 572840.0}, {"date": "2022-09-16", "close": 8.41, "volume": 1075370.0}, {"date": "2022-09-19", "close": 8.17, "volume": 440008.0}, {"date": "2022-09-20", "close": 8.04, "volume": 503994.0}, {"date": "2022-09-21", "close": 8.07, "volume": 522286.0}, {"date": "2022-09-22", "close": 7.85, "volume": 541038.0}, {"date": "2022-09-23", "close": 7.3, "volume": 927865.0}, {"date": "2022-09-26", "close": 7.3, "volume": 602152.0}, {"date": "2022-09-27", "close": 7.3, "volume": 392102.0}, {"date": "2022-09-28", "close": 7.86, "volume": 448722.0}, {"date": "2022-09-29", "close": 7.34, "volume": 861043.0}, {"date": "2022-09-30", "close": 7.34, "volume": 833962.0}, {"date": "2022-10-03", "close": 7.0, "volume": 936367.0}, {"date": "2022-10-04", "close": 7.79, "volume": 719853.0}, {"date": "2022-10-05", "close": 7.55, "volume": 487952.0}, {"date": "2022-10-06", "close": 7.33, "volume": 454103.0}, {"date": "2022-10-07", "close": 6.92, "volume": 762759.0}, {"date": "2022-10-10", "close": 6.51, "volume": 642401.0}, {"date": "2022-10-11", "close": 6.65, "volume": 699124.0}, {"date": "2022-10-12", "close": 6.84, "volume": 532722.0}, {"date": "2022-10-13", "close": 6.99, "volume": 724241.0}, {"date": "2022-10-14", "close": 6.45, "volume": 570455.0}, {"date": "2022-10-17", "close": 6.73, "volume": 631992.0}, {"date": "2022-10-18", "close": 6.62, "volume": 503109.0}, {"date": "2022-10-19", "close": 6.45, "volume": 638010.0}, {"date": "2022-10-20", "close": 6.25, "volume": 645644.0}, {"date": "2022-10-21", "close": 6.61, "volume": 660836.0}, {"date": "2022-10-24", "close": 6.72, "volume": 547381.0}, {"date": "2022-10-25", "close": 7.35, "volume": 892590.0}, {"date": "2022-10-26", "close": 7.34, "volume": 741978.0}, {"date": "2022-10-27", "close": 7.48, "volume": 442433.0}, {"date": "2022-10-28", "close": 8.26, "volume": 991936.0}, {"date": "2022-10-31", "close": 8.47, "volume": 1032247.0}, {"date": "2022-11-01", "close": 8.19, "volume": 520746.0}, {"date": "2022-11-02", "close": 7.52, "volume": 620571.0}, {"date": "2022-11-03", "close": 7.46, "volume": 430243.0}, {"date": "2022-11-04", "close": 7.24, "volume": 786892.0}, {"date": "2022-11-07", "close": 7.43, "volume": 390634.0}, {"date": "2022-11-08", "close": 7.49, "volume": 406478.0}, {"date": "2022-11-09", "close": 7.03, "volume": 421369.0}, {"date": "2022-11-10", "close": 8.18, "volume": 1163736.0}, {"date": "2022-11-11", "close": 8.51, "volume": 607978.0}, {"date": "2022-11-14", "close": 8.68, "volume": 546423.0}, {"date": "2022-11-15", "close": 9.19, "volume": 742611.0}, {"date": "2022-11-16", "close": 8.7, "volume": 536129.0}, {"date": "2022-11-17", "close": 8.57, "volume": 607587.0}, {"date": "2022-11-18", "close": 8.31, "volume": 535896.0}, {"date": "2022-11-21", "close": 8.24, "volume": 435664.0}, {"date": "2022-11-22", "close": 8.36, "volume": 294812.0}, {"date": "2022-11-23", "close": 8.76, "volume": 390942.0}, {"date": "2022-11-25", "close": 8.92, "volume": 145371.0}, {"date": "2022-11-28", "close": 8.08, "volume": 613460.0}, {"date": "2022-11-29", "close": 7.65, "volume": 568326.0}, {"date": "2022-11-30", "close": 7.93, "volume": 1084750.0}, {"date": "2022-12-01", "close": 7.4, "volume": 654372.0}, {"date": "2022-12-02", "close": 7.46, "volume": 597880.0}, {"date": "2022-12-05", "close": 7.2, "volume": 501851.0}, {"date": "2022-12-06", "close": 6.91, "volume": 801752.0}, {"date": "2022-12-07", "close": 7.25, "volume": 734618.0}, {"date": "2022-12-08", "close": 7.39, "volume": 493569.0}, {"date": "2022-12-09", "close": 7.51, "volume": 446985.0}, {"date": "2022-12-12", "close": 7.12, "volume": 783403.0}, {"date": "2022-12-13", "close": 7.14, "volume": 646329.0}, {"date": "2022-12-14", "close": 7.07, "volume": 400453.0}, {"date": "2022-12-15", "close": 6.72, "volume": 559587.0}, {"date": "2022-12-16", "close": 6.51, "volume": 757367.0}, {"date": "2022-12-19", "close": 5.69, "volume": 1209449.0}, {"date": "2022-12-20", "close": 5.42, "volume": 920142.0}, {"date": "2022-12-21", "close": 5.4, "volume": 738784.0}, {"date": "2022-12-22", "close": 4.86, "volume": 1644903.0}, {"date": "2022-12-23", "close": 4.74, "volume": 1051436.0}, {"date": "2022-12-27", "close": 4.02, "volume": 2535013.0}, {"date": "2022-12-28", "close": 4.13, "volume": 1408361.0}, {"date": "2022-12-29", "close": 4.34, "volume": 1526750.0}, {"date": "2022-12-30", "close": 4.31, "volume": 1112442.0}, {"date": "2023-01-03", "close": 4.53, "volume": 947095.0}, {"date": "2023-01-04", "close": 4.45, "volume": 993124.0}, {"date": "2023-01-05", "close": 4.15, "volume": 587863.0}, {"date": "2023-01-06", "close": 4.25, "volume": 726637.0}, {"date": "2023-01-09", "close": 4.78, "volume": 649415.0}, {"date": "2023-01-10", "close": 5.34, "volume": 884129.0}, {"date": "2023-01-11", "close": 5.74, "volume": 1053549.0}, {"date": "2023-01-12", "close": 5.74, "volume": 833913.0}, {"date": "2023-01-13", "close": 6.14, "volume": 497329.0}, {"date": "2023-01-17", "close": 6.37, "volume": 657627.0}, {"date": "2023-01-18", "close": 5.99, "volume": 716643.0}, {"date": "2023-01-19", "close": 5.79, "volume": 626894.0}, {"date": "2023-01-20", "close": 5.99, "volume": 432744.0}, {"date": "2023-01-23", "close": 6.25, "volume": 391902.0}, {"date": "2023-01-24", "close": 6.19, "volume": 363922.0}, {"date": "2023-01-25", "close": 6.12, "volume": 482044.0}, {"date": "2023-01-26", "close": 5.88, "volume": 345023.0}, {"date": "2023-01-27", "close": 6.13, "volume": 422438.0}, {"date": "2023-01-30", "close": 6.01, "volume": 616143.0}, {"date": "2023-01-31", "close": 6.29, "volume": 852579.0}, {"date": "2023-02-01", "close": 6.55, "volume": 680696.0}, {"date": "2023-02-02", "close": 7.14, "volume": 935242.0}, {"date": "2023-02-03", "close": 7.15, "volume": 685376.0}, {"date": "2023-02-06", "close": 6.8, "volume": 569349.0}, {"date": "2023-02-07", "close": 6.32, "volume": 876058.0}, {"date": "2023-02-08", "close": 6.11, "volume": 514692.0}, {"date": "2023-02-09", "close": 5.87, "volume": 346381.0}, {"date": "2023-02-10", "close": 5.83, "volume": 515457.0}, {"date": "2023-02-13", "close": 5.81, "volume": 292731.0}, {"date": "2023-02-14", "close": 6.08, "volume": 472195.0}, {"date": "2023-02-15", "close": 6.29, "volume": 362083.0}, {"date": "2023-02-16", "close": 6.0, "volume": 350046.0}, {"date": "2023-02-17", "close": 6.02, "volume": 292373.0}, {"date": "2023-02-21", "close": 5.58, "volume": 609973.0}, {"date": "2023-02-22", "close": 5.7, "volume": 489774.0}, {"date": "2023-02-23", "close": 5.77, "volume": 328230.0}, {"date": "2023-02-24", "close": 5.36, "volume": 581416.0}, {"date": "2023-02-27", "close": 5.56, "volume": 479358.0}, {"date": "2023-02-28", "close": 5.9, "volume": 739016.0}, {"date": "2023-03-01", "close": 5.33, "volume": 546534.0}, {"date": "2023-03-02", "close": 5.72, "volume": 552886.0}, {"date": "2023-03-03", "close": 6.18, "volume": 616173.0}, {"date": "2023-03-06", "close": 6.13, "volume": 630305.0}, {"date": "2023-03-07", "close": 5.56, "volume": 561154.0}, {"date": "2023-03-08", "close": 5.78, "volume": 342984.0}, {"date": "2023-03-09", "close": 5.49, "volume": 646570.0}, {"date": "2023-03-10", "close": 5.23, "volume": 960399.0}, {"date": "2023-03-13", "close": 5.14, "volume": 540052.0}, {"date": "2023-03-14", "close": 5.18, "volume": 456066.0}, {"date": "2023-03-15", "close": 5.08, "volume": 715426.0}, {"date": "2023-03-16", "close": 5.22, "volume": 654095.0}, {"date": "2023-03-17", "close": 4.66, "volume": 973623.0}, {"date": "2023-03-20", "close": 4.25, "volume": 1278435.0}, {"date": "2023-03-21", "close": 4.62, "volume": 870258.0}, {"date": "2023-03-22", "close": 4.52, "volume": 635136.0}, {"date": "2023-03-23", "close": 4.58, "volume": 561809.0}, {"date": "2023-03-24", "close": 4.57, "volume": 494552.0}, {"date": "2023-03-27", "close": 4.75, "volume": 639955.0}, {"date": "2023-03-28", "close": 4.66, "volume": 429052.0}, {"date": "2023-03-29", "close": 4.99, "volume": 533872.0}, {"date": "2023-03-30", "close": 5.01, "volume": 377098.0}, {"date": "2023-03-31", "close": 5.23, "volume": 630314.0}, {"date": "2023-04-03", "close": 5.12, "volume": 457550.0}, {"date": "2023-04-04", "close": 4.95, "volume": 474949.0}, {"date": "2023-04-05", "close": 4.64, "volume": 664031.0}, {"date": "2023-04-06", "close": 4.71, "volume": 385912.0}, {"date": "2023-04-10", "close": 4.67, "volume": 494253.0}, {"date": "2023-04-11", "close": 4.85, "volume": 425550.0}, {"date": "2023-04-12", "close": 4.85, "volume": 415103.0}, {"date": "2023-04-13", "close": 5.02, "volume": 434835.0}, {"date": "2023-04-14", "close": 4.81, "volume": 584903.0}, {"date": "2023-04-17", "close": 4.74, "volume": 598949.0}, {"date": "2023-04-18", "close": 4.69, "volume": 312892.0}, {"date": "2023-04-19", "close": 4.73, "volume": 301979.0}, {"date": "2023-04-20", "close": 4.48, "volume": 520202.0}, {"date": "2023-04-21", "close": 4.43, "volume": 286371.0}, {"date": "2023-04-24", "close": 4.465, "volume": 263048.0}, {"date": "2023-04-25", "close": 4.28, "volume": 568492.0}, {"date": "2023-04-26", "close": 4.14, "volume": 540961.0}, {"date": "2023-04-27", "close": 4.26, "volume": 532770.0}, {"date": "2023-04-28", "close": 4.5, "volume": 750554.0}, {"date": "2023-05-01", "close": 4.32, "volume": 525367.0}, {"date": "2023-05-02", "close": 4.28, "volume": 456515.0}, {"date": "2023-05-03", "close": 4.4, "volume": 366364.0}, {"date": "2023-05-04", "close": 4.45, "volume": 303450.0}, {"date": "2023-05-05", "close": 4.66, "volume": 557354.0}, {"date": "2023-05-08", "close": 4.7, "volume": 359424.0}, {"date": "2023-05-09", "close": 4.6, "volume": 337667.0}, {"date": "2023-05-10", "close": 4.82, "volume": 588121.0}, {"date": "2023-05-11", "close": 4.305, "volume": 812961.0}, {"date": "2023-05-12", "close": 3.95, "volume": 966239.0}, {"date": "2023-05-15", "close": 4.6, "volume": 1009564.0}, {"date": "2023-05-16", "close": 4.83, "volume": 905745.0}, {"date": "2023-05-17", "close": 5.2, "volume": 746242.0}, {"date": "2023-05-18", "close": 5.49, "volume": 699415.0}, {"date": "2023-05-19", "close": 5.1, "volume": 994562.0}, {"date": "2023-05-22", "close": 5.3, "volume": 669817.0}, {"date": "2023-05-23", "close": 5.41, "volume": 632403.0}, {"date": "2023-05-24", "close": 5.19, "volume": 511056.0}, {"date": "2023-05-25", "close": 5.5, "volume": 3736435.0}, {"date": "2023-05-26", "close": 6.24, "volume": 1481658.0}, {"date": "2023-05-30", "close": 7.55, "volume": 4365564.0}, {"date": "2023-05-31", "close": 7.41, "volume": 3827547.0}, {"date": "2023-06-01", "close": 7.38, "volume": 1138983.0}, {"date": "2023-06-02", "close": 7.67, "volume": 929118.0}, {"date": "2023-06-05", "close": 8.04, "volume": 1168206.0}, {"date": "2023-06-06", "close": 8.55, "volume": 1205894.0}, {"date": "2023-06-07", "close": 8.61, "volume": 1335618.0}, {"date": "2023-06-08", "close": 8.8, "volume": 842087.0}, {"date": "2023-06-09", "close": 7.94, "volume": 1354036.0}, {"date": "2023-06-12", "close": 7.945, "volume": 1155979.0}, {"date": "2023-06-13", "close": 7.76, "volume": 722689.0}, {"date": "2023-06-14", "close": 7.56, "volume": 817815.0}, {"date": "2023-06-15", "close": 7.91, "volume": 856333.0}, {"date": "2023-06-16", "close": 7.71, "volume": 1244111.0}, {"date": "2023-06-20", "close": 7.94, "volume": 670144.0}, {"date": "2023-06-21", "close": 7.21, "volume": 942753.0}, {"date": "2023-06-22", "close": 6.93, "volume": 922611.0}, {"date": "2023-06-23", "close": 6.75, "volume": 1710087.0}, {"date": "2023-06-26", "close": 6.74, "volume": 468751.0}, {"date": "2023-06-27", "close": 7.04, "volume": 437270.0}, {"date": "2023-06-28", "close": 7.34, "volume": 510472.0}, {"date": "2023-06-29", "close": 6.99, "volume": 656406.0}, {"date": "2023-06-30", "close": 6.97, "volume": 595281.0}, {"date": "2023-07-03", "close": 6.91, "volume": 343281.0}, {"date": "2023-07-05", "close": 6.89, "volume": 393653.0}, {"date": "2023-07-06", "close": 6.68, "volume": 607519.0}, {"date": "2023-07-07", "close": 6.67, "volume": 484960.0}, {"date": "2023-07-10", "close": 6.96, "volume": 537524.0}, {"date": "2023-07-11", "close": 7.37, "volume": 507160.0}, {"date": "2023-07-12", "close": 7.43, "volume": 1037465.0}, {"date": "2023-07-13", "close": 7.84, "volume": 947238.0}, {"date": "2023-07-14", "close": 7.89, "volume": 1016693.0}, {"date": "2023-07-17", "close": 8.65, "volume": 914200.0}, {"date": "2023-07-18", "close": 8.17, "volume": 1324871.0}, {"date": "2023-07-19", "close": 7.93, "volume": 1067060.0}, {"date": "2023-07-20", "close": 7.4, "volume": 777111.0}, {"date": "2023-07-21", "close": 7.26, "volume": 791347.0}, {"date": "2023-07-24", "close": 7.09, "volume": 564315.0}, {"date": "2023-07-25", "close": 7.23, "volume": 412867.0}, {"date": "2023-07-26", "close": 7.17, "volume": 454524.0}, {"date": "2023-07-27", "close": 6.56, "volume": 756694.0}, {"date": "2023-07-28", "close": 6.72, "volume": 614212.0}, {"date": "2023-07-31", "close": 6.72, "volume": 480309.0}, {"date": "2023-08-01", "close": 6.68, "volume": 384361.0}, {"date": "2023-08-02", "close": 6.45, "volume": 528959.0}, {"date": "2023-08-03", "close": 6.39, "volume": 458353.0}, {"date": "2023-08-04", "close": 6.49, "volume": 376187.0}, {"date": "2023-08-07", "close": 6.51, "volume": 431200.0}, {"date": "2023-08-08", "close": 6.58, "volume": 602382.0}, {"date": "2023-08-09", "close": 6.45, "volume": 628049.0}, {"date": "2023-08-10", "close": 6.61, "volume": 667930.0}, {"date": "2023-08-11", "close": 6.69, "volume": 548991.0}, {"date": "2023-08-14", "close": 6.89, "volume": 450721.0}, {"date": "2023-08-15", "close": 6.61, "volume": 396229.0}, {"date": "2023-08-16", "close": 6.52, "volume": 580602.0}, {"date": "2023-08-17", "close": 6.39, "volume": 688975.0}, {"date": "2023-08-18", "close": 6.76, "volume": 574794.0}, {"date": "2023-08-21", "close": 6.85, "volume": 328692.0}, {"date": "2023-08-22", "close": 6.64, "volume": 327467.0}, {"date": "2023-08-23", "close": 6.94, "volume": 392647.0}, {"date": "2023-08-24", "close": 6.38, "volume": 633428.0}, {"date": "2023-08-25", "close": 6.68, "volume": 545844.0}, {"date": "2023-08-28", "close": 6.75, "volume": 283440.0}, {"date": "2023-08-29", "close": 6.55, "volume": 297114.0}, {"date": "2023-08-30", "close": 6.54, "volume": 466435.0}, {"date": "2023-08-31", "close": 6.31, "volume": 887260.0}, {"date": "2023-09-01", "close": 6.02, "volume": 749320.0}, {"date": "2023-09-05", "close": 6.07, "volume": 516318.0}, {"date": "2023-09-06", "close": 5.89, "volume": 429177.0}, {"date": "2023-09-07", "close": 5.86, "volume": 610427.0}, {"date": "2023-09-08", "close": 5.63, "volume": 462569.0}, {"date": "2023-09-11", "close": 5.51, "volume": 450221.0}, {"date": "2023-09-12", "close": 5.4, "volume": 357084.0}, {"date": "2023-09-13", "close": 5.52, "volume": 575928.0}, {"date": "2023-09-14", "close": 5.45, "volume": 551513.0}, {"date": "2023-09-15", "close": 5.23, "volume": 929698.0}, {"date": "2023-09-18", "close": 5.14, "volume": 458850.0}, {"date": "2023-09-19", "close": 5.04, "volume": 553500.0}, {"date": "2023-09-20", "close": 5.06, "volume": 592411.0}, {"date": "2023-09-21", "close": 4.81, "volume": 648643.0}, {"date": "2023-09-22", "close": 4.77, "volume": 599941.0}, {"date": "2023-09-25", "close": 4.89, "volume": 699324.0}, {"date": "2023-09-26", "close": 4.79, "volume": 581984.0}, {"date": "2023-09-27", "close": 4.78, "volume": 544131.0}, {"date": "2023-09-28", "close": 4.45, "volume": 943298.0}, {"date": "2023-09-29", "close": 4.47, "volume": 753398.0}, {"date": "2023-10-02", "close": 4.23, "volume": 748385.0}, {"date": "2023-10-03", "close": 4.18, "volume": 982754.0}, {"date": "2023-10-04", "close": 4.34, "volume": 777633.0}, {"date": "2023-10-05", "close": 4.53, "volume": 492437.0}, {"date": "2023-10-06", "close": 4.92, "volume": 612100.0}, {"date": "2023-10-09", "close": 4.87, "volume": 603148.0}, {"date": "2023-10-10", "close": 5.1, "volume": 540411.0}, {"date": "2023-10-11", "close": 4.93, "volume": 461220.0}, {"date": "2023-10-12", "close": 4.8, "volume": 456885.0}, {"date": "2023-10-13", "close": 4.56, "volume": 526996.0}, {"date": "2023-10-16", "close": 4.77, "volume": 412308.0}, {"date": "2023-10-17", "close": 4.86, "volume": 470723.0}, {"date": "2023-10-18", "close": 4.61, "volume": 448197.0}, {"date": "2023-10-19", "close": 4.61, "volume": 457510.0}, {"date": "2023-10-20", "close": 4.34, "volume": 885038.0}, {"date": "2023-10-23", "close": 4.51, "volume": 543128.0}, {"date": "2023-10-24", "close": 4.8, "volume": 519717.0}, {"date": "2023-10-25", "close": 4.72, "volume": 371305.0}, {"date": "2023-10-26", "close": 4.66, "volume": 549391.0}, {"date": "2023-10-27", "close": 4.78, "volume": 448410.0}, {"date": "2023-10-30", "close": 4.52, "volume": 664504.0}, {"date": "2023-10-31", "close": 4.53, "volume": 407668.0}, {"date": "2023-11-01", "close": 4.56, "volume": 479862.0}, {"date": "2023-11-02", "close": 4.53, "volume": 560391.0}, {"date": "2023-11-03", "close": 4.84, "volume": 555025.0}, {"date": "2023-11-06", "close": 4.62, "volume": 471967.0}, {"date": "2023-11-07", "close": 4.66, "volume": 348301.0}, {"date": "2023-11-08", "close": 4.45, "volume": 481983.0}, {"date": "2023-11-09", "close": 4.3, "volume": 475889.0}, {"date": "2023-11-10", "close": 4.69, "volume": 659675.0}, {"date": "2023-11-13", "close": 4.57, "volume": 515045.0}, {"date": "2023-11-14", "close": 4.75, "volume": 575087.0}, {"date": "2023-11-15", "close": 4.69, "volume": 487684.0}, {"date": "2023-11-16", "close": 4.54, "volume": 281861.0}, {"date": "2023-11-17", "close": 4.67, "volume": 505594.0}, {"date": "2023-11-20", "close": 4.57, "volume": 325723.0}, {"date": "2023-11-21", "close": 4.32, "volume": 535861.0}, {"date": "2023-11-22", "close": 4.37, "volume": 373177.0}, {"date": "2023-11-24", "close": 4.33, "volume": 193970.0}, {"date": "2023-11-27", "close": 4.27, "volume": 310923.0}, {"date": "2023-11-28", "close": 4.13, "volume": 402910.0}, {"date": "2023-11-29", "close": 4.17, "volume": 752047.0}, {"date": "2023-11-30", "close": 3.98, "volume": 1007183.0}, {"date": "2023-12-01", "close": 4.13, "volume": 1092985.0}, {"date": "2023-12-04", "close": 4.59, "volume": 1186178.0}, {"date": "2023-12-05", "close": 4.44, "volume": 1009134.0}, {"date": "2023-12-06", "close": 4.96, "volume": 1672225.0}, {"date": "2023-12-07", "close": 4.7, "volume": 963997.0}, {"date": "2023-12-08", "close": 5.03, "volume": 807027.0}, {"date": "2023-12-11", "close": 4.72, "volume": 906356.0}, {"date": "2023-12-12", "close": 4.78, "volume": 647476.0}, {"date": "2023-12-13", "close": 5.07, "volume": 924814.0}, {"date": "2023-12-14", "close": 5.26, "volume": 907143.0}, {"date": "2023-12-15", "close": 5.25, "volume": 1432335.0}, {"date": "2023-12-18", "close": 5.07, "volume": 727255.0}, {"date": "2023-12-19", "close": 5.59, "volume": 1124828.0}, {"date": "2023-12-20", "close": 5.17, "volume": 976304.0}, {"date": "2023-12-21", "close": 5.26, "volume": 495172.0}, {"date": "2023-12-22", "close": 5.4, "volume": 407144.0}, {"date": "2023-12-26", "close": 5.61, "volume": 519365.0}, {"date": "2023-12-27", "close": 5.53, "volume": 587973.0}, {"date": "2023-12-28", "close": 5.34, "volume": 1012484.0}, {"date": "2023-12-29", "close": 4.98, "volume": 852726.0}, {"date": "2024-01-02", "close": 4.6, "volume": 860344.0}, {"date": "2024-01-03", "close": 4.41, "volume": 787072.0}, {"date": "2024-01-04", "close": 4.42, "volume": 636195.0}, {"date": "2024-01-05", "close": 4.4, "volume": 872677.0}, {"date": "2024-01-08", "close": 4.61, "volume": 588258.0}, {"date": "2024-01-09", "close": 4.39, "volume": 674600.0}, {"date": "2024-01-10", "close": 4.27, "volume": 644230.0}, {"date": "2024-01-11", "close": 4.2, "volume": 549097.0}, {"date": "2024-01-12", "close": 4.1, "volume": 629243.0}, {"date": "2024-01-16", "close": 3.99, "volume": 1251644.0}, {"date": "2024-01-17", "close": 3.9, "volume": 801516.0}, {"date": "2024-01-18", "close": 3.97, "volume": 734817.0}, {"date": "2024-01-19", "close": 4.2, "volume": 874357.0}, {"date": "2024-01-22", "close": 4.32, "volume": 730100.0}, {"date": "2024-01-23", "close": 4.5, "volume": 638859.0}, {"date": "2024-01-24", "close": 4.37, "volume": 542309.0}, {"date": "2024-01-25", "close": 4.38, "volume": 465112.0}, {"date": "2024-01-26", "close": 4.26, "volume": 379821.0}, {"date": "2024-01-29", "close": 4.48, "volume": 481409.0}, {"date": "2024-01-30", "close": 4.41, "volume": 403811.0}, {"date": "2024-01-31", "close": 4.31, "volume": 755986.0}, {"date": "2024-02-01", "close": 4.41, "volume": 613892.0}, {"date": "2024-02-02", "close": 4.61, "volume": 530090.0}, {"date": "2024-02-05", "close": 4.44, "volume": 474183.0}, {"date": "2024-02-06", "close": 4.71, "volume": 651512.0}, {"date": "2024-02-07", "close": 4.66, "volume": 434123.0}, {"date": "2024-02-08", "close": 4.63, "volume": 401253.0}, {"date": "2024-02-09", "close": 5.01, "volume": 796571.0}, {"date": "2024-02-12", "close": 5.18, "volume": 696747.0}, {"date": "2024-02-13", "close": 4.66, "volume": 873087.0}, {"date": "2024-02-14", "close": 4.855, "volume": 450173.0}, {"date": "2024-02-15", "close": 4.83, "volume": 396453.0}, {"date": "2024-02-16", "close": 4.76, "volume": 593622.0}, {"date": "2024-02-20", "close": 4.59, "volume": 608870.0}, {"date": "2024-02-21", "close": 4.33, "volume": 491935.0}, {"date": "2024-02-22", "close": 4.25, "volume": 537136.0}, {"date": "2024-02-23", "close": 4.21, "volume": 410005.0}, {"date": "2024-02-26", "close": 4.22, "volume": 460869.0}, {"date": "2024-02-27", "close": 4.2, "volume": 485351.0}, {"date": "2024-02-28", "close": 4.11, "volume": 447828.0}, {"date": "2024-02-29", "close": 4.21, "volume": 650635.0}, {"date": "2024-03-01", "close": 4.09, "volume": 754095.0}, {"date": "2024-03-04", "close": 4.09, "volume": 810260.0}, {"date": "2024-03-05", "close": 4.0, "volume": 662466.0}, {"date": "2024-03-06", "close": 4.24, "volume": 559099.0}, {"date": "2024-03-07", "close": 4.31, "volume": 528408.0}, {"date": "2024-03-08", "close": 4.25, "volume": 614967.0}, {"date": "2024-03-11", "close": 4.2, "volume": 544252.0}, {"date": "2024-03-12", "close": 4.19, "volume": 525635.0}, {"date": "2024-03-13", "close": 4.12, "volume": 442367.0}, {"date": "2024-03-14", "close": 3.97, "volume": 849211.0}, {"date": "2024-03-15", "close": 4.09, "volume": 1003071.0}, {"date": "2024-03-18", "close": 4.11, "volume": 462416.0}, {"date": "2024-03-19", "close": 4.12, "volume": 430790.0}, {"date": "2024-03-20", "close": 4.25, "volume": 495179.0}, {"date": "2024-03-21", "close": 4.27, "volume": 539899.0}, {"date": "2024-03-22", "close": 4.15, "volume": 499931.0}, {"date": "2024-03-25", "close": 4.35, "volume": 1039754.0}, {"date": "2024-03-26", "close": 4.18, "volume": 678457.0}, {"date": "2024-03-27", "close": 4.46, "volume": 801385.0}, {"date": "2024-03-28", "close": 4.68, "volume": 730601.0}, {"date": "2024-04-01", "close": 4.7, "volume": 654160.0}, {"date": "2024-04-02", "close": 4.44, "volume": 648497.0}, {"date": "2024-04-03", "close": 4.47, "volume": 647668.0}, {"date": "2024-04-04", "close": 4.41, "volume": 637344.0}, {"date": "2024-04-05", "close": 4.36, "volume": 365252.0}, {"date": "2024-04-08", "close": 4.36, "volume": 282809.0}, {"date": "2024-04-09", "close": 4.26, "volume": 603189.0}, {"date": "2024-04-10", "close": 4.12, "volume": 696845.0}, {"date": "2024-04-11", "close": 4.18, "volume": 561523.0}, {"date": "2024-04-12", "close": 4.09, "volume": 581357.0}, {"date": "2024-04-15", "close": 3.95, "volume": 937638.0}, {"date": "2024-04-16", "close": 4.0, "volume": 502046.0}, {"date": "2024-04-17", "close": 4.09, "volume": 727235.0}, {"date": "2024-04-18", "close": 4.1, "volume": 762826.0}, {"date": "2024-04-19", "close": 4.02, "volume": 767314.0}, {"date": "2024-04-22", "close": 3.86, "volume": 677613.0}, {"date": "2024-04-23", "close": 3.76, "volume": 972445.0}, {"date": "2024-04-24", "close": 3.69, "volume": 909278.0}, {"date": "2024-04-25", "close": 3.63, "volume": 590635.0}, {"date": "2024-04-26", "close": 3.87, "volume": 722815.0}, {"date": "2024-04-29", "close": 3.9, "volume": 389445.0}, {"date": "2024-04-30", "close": 3.82, "volume": 439008.0}, {"date": "2024-05-01", "close": 3.8, "volume": 394267.0}, {"date": "2024-05-02", "close": 3.96, "volume": 336331.0}, {"date": "2024-05-03", "close": 4.11, "volume": 400239.0}, {"date": "2024-05-06", "close": 4.14, "volume": 514291.0}, {"date": "2024-05-07", "close": 4.17, "volume": 352167.0}, {"date": "2024-05-08", "close": 3.95, "volume": 463968.0}, {"date": "2024-05-09", "close": 4.05, "volume": 274070.0}, {"date": "2024-05-10", "close": 3.92, "volume": 448051.0}, {"date": "2024-05-13", "close": 4.08, "volume": 664185.0}, {"date": "2024-05-14", "close": 4.01, "volume": 585106.0}, {"date": "2024-05-15", "close": 3.84, "volume": 720510.0}, {"date": "2024-05-16", "close": 3.82, "volume": 458065.0}, {"date": "2024-05-17", "close": 3.9, "volume": 417511.0}, {"date": "2024-05-20", "close": 3.87, "volume": 411355.0}, {"date": "2024-05-21", "close": 3.86, "volume": 614575.0}, {"date": "2024-05-22", "close": 3.49, "volume": 1544692.0}, {"date": "2024-05-23", "close": 3.185, "volume": 1460314.0}, {"date": "2024-05-24", "close": 3.44, "volume": 1022788.0}, {"date": "2024-05-28", "close": 3.36, "volume": 615167.0}, {"date": "2024-05-29", "close": 3.19, "volume": 721687.0}, {"date": "2024-05-30", "close": 3.07, "volume": 1035738.0}, {"date": "2024-05-31", "close": 3.08, "volume": 1255512.0}, {"date": "2024-06-03", "close": 3.11, "volume": 755600.0}, {"date": "2024-06-04", "close": 2.84, "volume": 736574.0}, {"date": "2024-06-05", "close": 2.98, "volume": 759073.0}, {"date": "2024-06-06", "close": 2.76, "volume": 759793.0}, {"date": "2024-06-07", "close": 2.54, "volume": 1490710.0}, {"date": "2024-06-10", "close": 2.72, "volume": 1306340.0}, {"date": "2024-06-11", "close": 2.73, "volume": 862648.0}, {"date": "2024-06-12", "close": 3.12, "volume": 1119301.0}, {"date": "2024-06-13", "close": 3.42, "volume": 1584237.0}, {"date": "2024-06-14", "close": 3.51, "volume": 1757782.0}, {"date": "2024-06-17", "close": 3.46, "volume": 576043.0}, {"date": "2024-06-18", "close": 3.33, "volume": 406084.0}, {"date": "2024-06-20", "close": 3.06, "volume": 668833.0}, {"date": "2024-06-21", "close": 3.08, "volume": 1070059.0}, {"date": "2024-06-24", "close": 3.07, "volume": 540578.0}, {"date": "2024-06-25", "close": 3.04, "volume": 321444.0}, {"date": "2024-06-26", "close": 3.07, "volume": 526342.0}, {"date": "2024-06-27", "close": 3.0, "volume": 447283.0}, {"date": "2024-06-28", "close": 2.99, "volume": 1571609.0}, {"date": "2024-07-01", "close": 2.9, "volume": 404178.0}, {"date": "2024-07-02", "close": 2.95, "volume": 379011.0}, {"date": "2024-07-03", "close": 2.99, "volume": 206206.0}, {"date": "2024-07-05", "close": 2.95, "volume": 350716.0}, {"date": "2024-07-08", "close": 3.03, "volume": 344887.0}, {"date": "2024-07-09", "close": 3.06, "volume": 486317.0}, {"date": "2024-07-10", "close": 3.2, "volume": 421432.0}, {"date": "2024-07-11", "close": 3.52, "volume": 1037901.0}, {"date": "2024-07-12", "close": 3.69, "volume": 815516.0}, {"date": "2024-07-15", "close": 3.69, "volume": 681823.0}, {"date": "2024-07-16", "close": 4.15, "volume": 1114100.0}, {"date": "2024-07-17", "close": 3.98, "volume": 909804.0}, {"date": "2024-07-18", "close": 3.78, "volume": 813477.0}, {"date": "2024-07-19", "close": 3.52, "volume": 607877.0}, {"date": "2024-07-22", "close": 3.53, "volume": 428357.0}, {"date": "2024-07-23", "close": 3.8, "volume": 602788.0}, {"date": "2024-07-24", "close": 3.57, "volume": 396443.0}, {"date": "2024-07-25", "close": 3.73, "volume": 497636.0}, {"date": "2024-07-26", "close": 3.75, "volume": 395774.0}, {"date": "2024-07-29", "close": 3.41, "volume": 564048.0}, {"date": "2024-07-30", "close": 3.41, "volume": 407437.0}, {"date": "2024-07-31", "close": 3.46, "volume": 437121.0}, {"date": "2024-08-01", "close": 3.16, "volume": 651485.0}, {"date": "2024-08-02", "close": 2.89, "volume": 1019836.0}, {"date": "2024-08-05", "close": 2.82, "volume": 861448.0}, {"date": "2024-08-06", "close": 2.82, "volume": 747840.0}, {"date": "2024-08-07", "close": 2.75, "volume": 588127.0}, {"date": "2024-08-08", "close": 2.74, "volume": 664531.0}, {"date": "2024-08-09", "close": 2.78, "volume": 526143.0}, {"date": "2024-08-12", "close": 2.53, "volume": 1337564.0}, {"date": "2024-08-13", "close": 2.77, "volume": 679530.0}, {"date": "2024-08-14", "close": 2.66, "volume": 439310.0}, {"date": "2024-08-15", "close": 2.79, "volume": 494871.0}, {"date": "2024-08-16", "close": 2.77, "volume": 569465.0}, {"date": "2024-08-19", "close": 2.65, "volume": 592000.0}, {"date": "2024-08-20", "close": 2.57, "volume": 526432.0}, {"date": "2024-08-21", "close": 2.74, "volume": 555626.0}, {"date": "2024-08-22", "close": 2.68, "volume": 376261.0}, {"date": "2024-08-23", "close": 2.89, "volume": 474524.0}, {"date": "2024-08-26", "close": 2.91, "volume": 669836.0}, {"date": "2024-08-27", "close": 2.87, "volume": 452831.0}, {"date": "2024-08-28", "close": 2.85, "volume": 399639.0}, {"date": "2024-08-29", "close": 2.92, "volume": 478822.0}, {"date": "2024-08-30", "close": 2.95, "volume": 551085.0}, {"date": "2024-09-03", "close": 2.71, "volume": 430237.0}, {"date": "2024-09-04", "close": 2.68, "volume": 373086.0}, {"date": "2024-09-05", "close": 2.66, "volume": 318190.0}, {"date": "2024-09-06", "close": 2.6, "volume": 434157.0}, {"date": "2024-09-09", "close": 2.55, "volume": 524330.0}, {"date": "2024-09-10", "close": 2.56, "volume": 675004.0}, {"date": "2024-09-11", "close": 2.61, "volume": 605373.0}, {"date": "2024-09-12", "close": 2.64, "volume": 540519.0}, {"date": "2024-09-13", "close": 2.67, "volume": 610453.0}, {"date": "2024-09-16", "close": 2.55, "volume": 572123.0}, {"date": "2024-09-17", "close": 2.7, "volume": 531865.0}, {"date": "2024-09-18", "close": 2.72, "volume": 596296.0}, {"date": "2024-09-19", "close": 2.8, "volume": 418185.0}, {"date": "2024-09-20", "close": 2.77, "volume": 1030100.0}, {"date": "2024-09-23", "close": 2.84, "volume": 740388.0}, {"date": "2024-09-24", "close": 3.02, "volume": 852828.0}, {"date": "2024-09-25", "close": 2.92, "volume": 516220.0}, {"date": "2024-09-26", "close": 2.86, "volume": 510836.0}, {"date": "2024-09-27", "close": 2.95, "volume": 424964.0}, {"date": "2024-09-30", "close": 2.76, "volume": 757408.0}, {"date": "2024-10-01", "close": 2.67, "volume": 689738.0}, {"date": "2024-10-02", "close": 2.8, "volume": 416003.0}, {"date": "2024-10-03", "close": 2.69, "volume": 324597.0}, {"date": "2024-10-04", "close": 2.8, "volume": 266208.0}, {"date": "2024-10-07", "close": 2.75, "volume": 274515.0}, {"date": "2024-10-08", "close": 2.76, "volume": 326274.0}, {"date": "2024-10-09", "close": 2.7, "volume": 360711.0}, {"date": "2024-10-10", "close": 2.92, "volume": 1780663.0}, {"date": "2024-10-11", "close": 2.96, "volume": 377086.0}, {"date": "2024-10-14", "close": 2.91, "volume": 228994.0}, {"date": "2024-10-15", "close": 2.96, "volume": 322897.0}, {"date": "2024-10-16", "close": 3.34, "volume": 1305352.0}, {"date": "2024-10-17", "close": 3.91, "volume": 3080001.0}, {"date": "2024-10-18", "close": 4.06, "volume": 1905884.0}, {"date": "2024-10-21", "close": 4.07, "volume": 1074241.0}, {"date": "2024-10-22", "close": 3.49, "volume": 1147790.0}, {"date": "2024-10-23", "close": 3.34, "volume": 711867.0}, {"date": "2024-10-24", "close": 3.46, "volume": 371462.0}, {"date": "2024-10-25", "close": 3.32, "volume": 524235.0}, {"date": "2024-10-28", "close": 3.55, "volume": 351182.0}, {"date": "2024-10-29", "close": 3.44, "volume": 506318.0}, {"date": "2024-10-30", "close": 3.37, "volume": 401309.0}, {"date": "2024-10-31", "close": 3.15, "volume": 559467.0}, {"date": "2024-11-01", "close": 3.16, "volume": 347520.0}, {"date": "2024-11-04", "close": 3.15, "volume": 372389.0}, {"date": "2024-11-05", "close": 3.39, "volume": 559104.0}, {"date": "2024-11-06", "close": 3.62, "volume": 1015142.0}, {"date": "2024-11-07", "close": 3.54, "volume": 677936.0}, {"date": "2024-11-08", "close": 3.74, "volume": 668326.0}, {"date": "2024-11-11", "close": 3.89, "volume": 757879.0}, {"date": "2024-11-12", "close": 3.7, "volume": 649240.0}, {"date": "2024-11-13", "close": 2.96, "volume": 2268294.0}, {"date": "2024-11-14", "close": 2.875, "volume": 878381.0}, {"date": "2024-11-15", "close": 2.88, "volume": 953596.0}, {"date": "2024-11-18", "close": 2.87, "volume": 904457.0}, {"date": "2024-11-19", "close": 2.95, "volume": 579739.0}, {"date": "2024-11-20", "close": 2.77, "volume": 719618.0}, {"date": "2024-11-21", "close": 2.845, "volume": 653093.0}, {"date": "2024-11-22", "close": 2.98, "volume": 593151.0}, {"date": "2024-11-25", "close": 2.82, "volume": 3073657.0}, {"date": "2024-11-26", "close": 2.72, "volume": 757784.0}, {"date": "2024-11-27", "close": 2.8, "volume": 552866.0}, {"date": "2024-11-29", "close": 2.87, "volume": 422664.0}, {"date": "2024-12-02", "close": 2.79, "volume": 720793.0}, {"date": "2024-12-03", "close": 2.67, "volume": 580249.0}, {"date": "2024-12-04", "close": 2.77, "volume": 403809.0}, {"date": "2024-12-05", "close": 2.62, "volume": 540020.0}, {"date": "2024-12-06", "close": 2.81, "volume": 508955.0}, {"date": "2024-12-09", "close": 2.8, "volume": 434908.0}, {"date": "2024-12-10", "close": 2.65, "volume": 476266.0}, {"date": "2024-12-11", "close": 1.965, "volume": 4401424.0}, {"date": "2024-12-12", "close": 1.78, "volume": 1744085.0}, {"date": "2024-12-13", "close": 1.99, "volume": 1139436.0}, {"date": "2024-12-16", "close": 2.22, "volume": 1924020.0}, {"date": "2024-12-17", "close": 2.11, "volume": 901511.0}, {"date": "2024-12-18", "close": 1.93, "volume": 2050863.0}, {"date": "2024-12-19", "close": 1.83, "volume": 1264457.0}, {"date": "2024-12-20", "close": 1.96, "volume": 1418217.0}, {"date": "2024-12-23", "close": 2.06, "volume": 1052065.0}, {"date": "2024-12-24", "close": 2.14, "volume": 742900.0}, {"date": "2024-12-26", "close": 2.12, "volume": 762889.0}, {"date": "2024-12-27", "close": 2.05, "volume": 675253.0}, {"date": "2024-12-30", "close": 2.09, "volume": 765722.0}, {"date": "2024-12-31", "close": 2.1, "volume": 651999.0}, {"date": "2025-01-02", "close": 2.16, "volume": 1434343.0}, {"date": "2025-01-03", "close": 2.42, "volume": 1406392.0}, {"date": "2025-01-06", "close": 2.37, "volume": 855065.0}, {"date": "2025-01-07", "close": 2.34, "volume": 570248.0}, {"date": "2025-01-08", "close": 2.21, "volume": 577646.0}, {"date": "2025-01-10", "close": 1.94, "volume": 2823575.0}, {"date": "2025-01-13", "close": 1.9, "volume": 906248.0}, {"date": "2025-01-14", "close": 1.95, "volume": 536841.0}, {"date": "2025-01-15", "close": 2.07, "volume": 599629.0}, {"date": "2025-01-16", "close": 1.92, "volume": 729446.0}, {"date": "2025-01-17", "close": 1.86, "volume": 564519.0}, {"date": "2025-01-21", "close": 1.95, "volume": 685218.0}, {"date": "2025-01-22", "close": 1.98, "volume": 557344.0}, {"date": "2025-01-23", "close": 1.99, "volume": 445686.0}, {"date": "2025-01-24", "close": 1.97, "volume": 366392.0}, {"date": "2025-01-27", "close": 1.89, "volume": 723427.0}, {"date": "2025-01-28", "close": 1.84, "volume": 500737.0}, {"date": "2025-01-29", "close": 1.86, "volume": 510831.0}, {"date": "2025-01-30", "close": 1.87, "volume": 382899.0}, {"date": "2025-01-31", "close": 1.8, "volume": 633006.0}, {"date": "2025-02-03", "close": 1.72, "volume": 625315.0}, {"date": "2025-02-04", "close": 1.74, "volume": 608655.0}, {"date": "2025-02-05", "close": 1.79, "volume": 380656.0}, {"date": "2025-02-06", "close": 1.79, "volume": 422998.0}, {"date": "2025-02-07", "close": 1.74, "volume": 433824.0}, {"date": "2025-02-10", "close": 1.71, "volume": 308075.0}, {"date": "2025-02-11", "close": 1.59, "volume": 640569.0}, {"date": "2025-02-12", "close": 1.56, "volume": 673127.0}, {"date": "2025-02-13", "close": 1.42, "volume": 1491910.0}, {"date": "2025-02-14", "close": 1.5, "volume": 781825.0}, {"date": "2025-02-18", "close": 1.55, "volume": 748487.0}, {"date": "2025-02-19", "close": 1.72, "volume": 1215433.0}, {"date": "2025-02-20", "close": 1.55, "volume": 706520.0}, {"date": "2025-02-21", "close": 1.44, "volume": 629576.0}, {"date": "2025-02-24", "close": 1.32, "volume": 1044094.0}, {"date": "2025-02-25", "close": 1.35, "volume": 674953.0}, {"date": "2025-02-26", "close": 1.34, "volume": 443961.0}, {"date": "2025-02-27", "close": 1.3, "volume": 787128.0}, {"date": "2025-02-28", "close": 1.21, "volume": 844906.0}, {"date": "2025-03-03", "close": 1.18, "volume": 839567.0}, {"date": "2025-03-04", "close": 1.17, "volume": 744616.0}, {"date": "2025-03-05", "close": 1.15, "volume": 587720.0}, {"date": "2025-03-06", "close": 1.11, "volume": 530504.0}, {"date": "2025-03-07", "close": 1.17, "volume": 698037.0}, {"date": "2025-03-10", "close": 1.21, "volume": 782314.0}, {"date": "2025-03-11", "close": 1.4, "volume": 1320956.0}, {"date": "2025-03-12", "close": 1.35, "volume": 631324.0}, {"date": "2025-03-13", "close": 1.32, "volume": 633660.0}, {"date": "2025-03-14", "close": 1.09, "volume": 1631814.0}, {"date": "2025-03-17", "close": 1.06, "volume": 1060931.0}, {"date": "2025-03-18", "close": 1.12, "volume": 671234.0}, {"date": "2025-03-19", "close": 1.1, "volume": 296233.0}, {"date": "2025-03-20", "close": 1.01, "volume": 612555.0}, {"date": "2025-03-21", "close": 1.04, "volume": 995435.0}, {"date": "2025-03-24", "close": 1.08, "volume": 690111.0}, {"date": "2025-03-25", "close": 1.11, "volume": 466333.0}, {"date": "2025-03-26", "close": 1.05, "volume": 511187.0}, {"date": "2025-03-27", "close": 1.01, "volume": 543893.0}, {"date": "2025-03-28", "close": 1.2, "volume": 3578858.0}, {"date": "2025-03-31", "close": 1.025, "volume": 1223786.0}, {"date": "2025-04-01", "close": 0.9751, "volume": 1132204.0}, {"date": "2025-04-02", "close": 1.0, "volume": 807645.0}, {"date": "2025-04-03", "close": 0.9001, "volume": 851660.0}, {"date": "2025-04-04", "close": 0.8887, "volume": 904143.0}, {"date": "2025-04-07", "close": 0.9401, "volume": 1039375.0}, {"date": "2025-04-08", "close": 0.9501, "volume": 502739.0}, {"date": "2025-04-09", "close": 0.976, "volume": 1116023.0}, {"date": "2025-04-10", "close": 0.9506, "volume": 356836.0}, {"date": "2025-04-11", "close": 1.02, "volume": 706709.0}, {"date": "2025-04-14", "close": 0.9641, "volume": 718616.0}, {"date": "2025-04-15", "close": 0.929, "volume": 493561.0}, {"date": "2025-04-16", "close": 0.9098, "volume": 424963.0}, {"date": "2025-04-17", "close": 0.9276, "volume": 323476.0}, {"date": "2025-04-21", "close": 0.8301, "volume": 681824.0}, {"date": "2025-04-22", "close": 0.8826, "volume": 483548.0}, {"date": "2025-04-23", "close": 0.88, "volume": 752919.0}, {"date": "2025-04-24", "close": 0.9016, "volume": 530045.0}, {"date": "2025-04-25", "close": 0.8706, "volume": 476433.0}, {"date": "2025-04-28", "close": 0.8702, "volume": 477217.0}, {"date": "2025-04-29", "close": 0.9498, "volume": 755662.0}, {"date": "2025-04-30", "close": 0.8901, "volume": 492392.0}, {"date": "2025-05-01", "close": 0.882, "volume": 340781.0}, {"date": "2025-05-02", "close": 0.8968, "volume": 468360.0}, {"date": "2025-05-05", "close": 0.8714, "volume": 278940.0}, {"date": "2025-05-06", "close": 0.8427, "volume": 463298.0}, {"date": "2025-05-07", "close": 0.8566, "volume": 449478.0}, {"date": "2025-05-08", "close": 0.9752, "volume": 483957.0}, {"date": "2025-05-09", "close": 1.01, "volume": 656796.0}, {"date": "2025-05-12", "close": 1.06, "volume": 654790.0}, {"date": "2025-05-13", "close": 1.04, "volume": 437329.0}, {"date": "2025-05-14", "close": 0.9989, "volume": 523968.0}, {"date": "2025-05-15", "close": 1.14, "volume": 1188202.0}, {"date": "2025-05-16", "close": 1.37, "volume": 2470927.0}, {"date": "2025-05-19", "close": 1.33, "volume": 1891167.0}, {"date": "2025-05-20", "close": 1.15, "volume": 746891.0}, {"date": "2025-05-21", "close": 1.02, "volume": 1181560.0}, {"date": "2025-05-22", "close": 1.13, "volume": 1089496.0}, {"date": "2025-05-23", "close": 1.05, "volume": 1026880.0}, {"date": "2025-05-27", "close": 1.08, "volume": 1515075.0}, {"date": "2025-05-28", "close": 1.01, "volume": 702494.0}, {"date": "2025-05-29", "close": 0.9701, "volume": 1542043.0}, {"date": "2025-05-30", "close": 0.98, "volume": 1254923.0}, {"date": "2025-06-02", "close": 0.9513, "volume": 757432.0}, {"date": "2025-06-03", "close": 1.01, "volume": 641586.0}, {"date": "2025-06-04", "close": 1.06, "volume": 1158352.0}, {"date": "2025-06-05", "close": 1.05, "volume": 842771.0}, {"date": "2025-06-06", "close": 1.1, "volume": 953241.0}, {"date": "2025-06-09", "close": 1.18, "volume": 1024677.0}, {"date": "2025-06-10", "close": 1.3, "volume": 2424790.0}, {"date": "2025-06-11", "close": 1.24, "volume": 852374.0}, {"date": "2025-06-12", "close": 1.34, "volume": 1201286.0}, {"date": "2025-06-13", "close": 1.22, "volume": 888903.0}, {"date": "2025-06-16", "close": 1.27, "volume": 624663.0}, {"date": "2025-06-17", "close": 1.22, "volume": 615097.0}, {"date": "2025-06-18", "close": 1.28, "volume": 899514.0}, {"date": "2025-06-20", "close": 1.22, "volume": 1131927.0}, {"date": "2025-06-23", "close": 1.3, "volume": 1263573.0}, {"date": "2025-06-24", "close": 1.26, "volume": 953878.0}, {"date": "2025-06-25", "close": 1.3, "volume": 1348811.0}, {"date": "2025-06-26", "close": 1.31, "volume": 1123533.0}, {"date": "2025-06-27", "close": 1.21, "volume": 16908760.0}, {"date": "2025-06-30", "close": 1.24, "volume": 1684157.0}, {"date": "2025-07-01", "close": 1.23, "volume": 956048.0}, {"date": "2025-07-02", "close": 1.26, "volume": 617797.0}, {"date": "2025-07-03", "close": 1.34, "volume": 644433.0}, {"date": "2025-07-07", "close": 1.25, "volume": 640612.0}, {"date": "2025-07-08", "close": 1.24, "volume": 691725.0}, {"date": "2025-07-09", "close": 1.28, "volume": 751793.0}, {"date": "2025-07-10", "close": 1.25, "volume": 914707.0}, {"date": "2025-07-11", "close": 1.37, "volume": 1498296.0}, {"date": "2025-07-14", "close": 1.47, "volume": 1978715.0}, {"date": "2025-07-15", "close": 1.43, "volume": 846845.0}, {"date": "2025-07-16", "close": 1.82, "volume": 5428991.0}, {"date": "2025-07-17", "close": 1.85, "volume": 3026785.0}, {"date": "2025-07-18", "close": 1.79, "volume": 1124592.0}, {"date": "2025-07-21", "close": 2.06, "volume": 2551595.0}, {"date": "2025-07-22", "close": 2.5, "volume": 6751626.0}, {"date": "2025-07-23", "close": 2.48, "volume": 3875090.0}, {"date": "2025-07-24", "close": 2.68, "volume": 1921177.0}, {"date": "2025-07-25", "close": 2.64, "volume": 1841606.0}, {"date": "2025-07-28", "close": 2.63, "volume": 1869314.0}, {"date": "2025-07-29", "close": 2.4, "volume": 1756947.0}, {"date": "2025-07-30", "close": 2.32, "volume": 1133468.0}, {"date": "2025-07-31", "close": 2.33, "volume": 1293553.0}, {"date": "2025-08-01", "close": 2.08, "volume": 1975672.0}, {"date": "2025-08-04", "close": 2.08, "volume": 903602.0}, {"date": "2025-08-05", "close": 2.05, "volume": 1198731.0}, {"date": "2025-08-06", "close": 2.04, "volume": 649924.0}, {"date": "2025-08-07", "close": 2.05, "volume": 754247.0}, {"date": "2025-08-08", "close": 2.07, "volume": 693843.0}, {"date": "2025-08-11", "close": 2.17, "volume": 1209790.0}, {"date": "2025-08-12", "close": 2.22, "volume": 1233282.0}, {"date": "2025-08-13", "close": 2.16, "volume": 690232.0}, {"date": "2025-08-14", "close": 2.08, "volume": 1164629.0}, {"date": "2025-08-15", "close": 2.15, "volume": 598003.0}, {"date": "2025-08-18", "close": 2.2, "volume": 667564.0}, {"date": "2025-08-19", "close": 2.05, "volume": 860718.0}, {"date": "2025-08-20", "close": 2.07, "volume": 601526.0}, {"date": "2025-08-21", "close": 2.21, "volume": 1097581.0}, {"date": "2025-08-22", "close": 2.39, "volume": 1336105.0}, {"date": "2025-08-25", "close": 2.51, "volume": 1113843.0}, {"date": "2025-08-26", "close": 3.21, "volume": 17046200.0}, {"date": "2025-08-27", "close": 3.6, "volume": 5594670.0}, {"date": "2025-08-28", "close": 3.71, "volume": 3785860.0}, {"date": "2025-08-29", "close": 3.36, "volume": 2641886.0}, {"date": "2025-09-02", "close": 3.56, "volume": 1789104.0}, {"date": "2025-09-03", "close": 3.13, "volume": 2773234.0}, {"date": "2025-09-04", "close": 3.02, "volume": 1264830.0}, {"date": "2025-09-05", "close": 3.27, "volume": 2187252.0}, {"date": "2025-09-08", "close": 3.08, "volume": 1190364.0}, {"date": "2025-09-09", "close": 3.09, "volume": 1170413.0}, {"date": "2025-09-10", "close": 3.04, "volume": 1967149.0}, {"date": "2025-09-11", "close": 3.07, "volume": 976557.0}, {"date": "2025-09-12", "close": 3.22, "volume": 1231684.0}, {"date": "2025-09-15", "close": 3.14, "volume": 915299.0}, {"date": "2025-09-16", "close": 3.15, "volume": 443491.0}, {"date": "2025-09-17", "close": 3.01, "volume": 1772031.0}, {"date": "2025-09-18", "close": 3.69, "volume": 3926879.0}, {"date": "2025-09-19", "close": 4.19, "volume": 5836014.0}, {"date": "2025-09-22", "close": 4.55, "volume": 2697905.0}, {"date": "2025-09-23", "close": 4.69, "volume": 2748483.0}, {"date": "2025-09-24", "close": 4.19, "volume": 2283910.0}, {"date": "2025-09-25", "close": 3.93, "volume": 3553579.0}, {"date": "2025-09-26", "close": 3.58, "volume": 1866323.0}, {"date": "2025-09-29", "close": 3.72, "volume": 1170447.0}, {"date": "2025-09-30", "close": 3.71, "volume": 892976.0}, {"date": "2025-10-01", "close": 3.91, "volume": 1341896.0}, {"date": "2025-10-02", "close": 4.33, "volume": 1986042.0}, {"date": "2025-10-03", "close": 4.7, "volume": 3281594.0}, {"date": "2025-10-06", "close": 4.94, "volume": 3158416.0}, {"date": "2025-10-07", "close": 4.64, "volume": 2775556.0}, {"date": "2025-10-08", "close": 5.15, "volume": 2612173.0}, {"date": "2025-10-09", "close": 5.95, "volume": 4528299.0}, {"date": "2025-10-10", "close": 5.19, "volume": 3626917.0}, {"date": "2025-10-13", "close": 5.44, "volume": 1815569.0}, {"date": "2025-10-14", "close": 5.64, "volume": 2879465.0}, {"date": "2025-10-15", "close": 5.4, "volume": 2675330.0}, {"date": "2025-10-16", "close": 5.18, "volume": 2305129.0}, {"date": "2025-10-17", "close": 4.78, "volume": 2013502.0}, {"date": "2025-10-20", "close": 5.1, "volume": 1201086.0}, {"date": "2025-10-21", "close": 4.85, "volume": 972582.0}, {"date": "2025-10-22", "close": 4.37, "volume": 1918847.0}, {"date": "2025-10-23", "close": 4.69, "volume": 1169043.0}, {"date": "2025-10-24", "close": 4.82, "volume": 918032.0}, {"date": "2025-10-27", "close": 4.89, "volume": 1070763.0}, {"date": "2025-10-28", "close": 4.86, "volume": 950129.0}, {"date": "2025-10-29", "close": 4.73, "volume": 1080378.0}, {"date": "2025-10-30", "close": 4.58, "volume": 735455.0}, {"date": "2025-10-31", "close": 4.71, "volume": 980525.0}, {"date": "2025-11-03", "close": 4.87, "volume": 1671587.0}, {"date": "2025-11-04", "close": 5.31, "volume": 3379167.0}, {"date": "2025-11-05", "close": 5.46, "volume": 1775043.0}, {"date": "2025-11-06", "close": 5.05, "volume": 1071296.0}, {"date": "2025-11-07", "close": 5.23, "volume": 1413875.0}, {"date": "2025-11-10", "close": 5.83, "volume": 3025606.0}, {"date": "2025-11-11", "close": 5.38, "volume": 1596077.0}, {"date": "2025-11-12", "close": 5.39, "volume": 715048.0}, {"date": "2025-11-13", "close": 4.8, "volume": 1848001.0}, {"date": "2025-11-14", "close": 4.84, "volume": 1262112.0}, {"date": "2025-11-17", "close": 4.66, "volume": 904188.0}, {"date": "2025-11-18", "close": 4.48, "volume": 1773081.0}, {"date": "2025-11-19", "close": 4.53, "volume": 765740.0}, {"date": "2025-11-20", "close": 4.14, "volume": 1144094.0}, {"date": "2025-11-21", "close": 4.11, "volume": 1820001.0}, {"date": "2025-11-24", "close": 4.36, "volume": 754857.0}, {"date": "2025-11-25", "close": 4.49, "volume": 897186.0}, {"date": "2025-11-26", "close": 4.33, "volume": 1755549.0}, {"date": "2025-11-28", "close": 4.34, "volume": 996567.0}, {"date": "2025-12-01", "close": 4.01, "volume": 898590.0}, {"date": "2025-12-02", "close": 4.0, "volume": 712016.0}, {"date": "2025-12-03", "close": 4.03, "volume": 1074037.0}, {"date": "2025-12-04", "close": 4.21, "volume": 1280347.0}, {"date": "2025-12-05", "close": 4.03, "volume": 532379.0}, {"date": "2025-12-08", "close": 4.04, "volume": 534091.0}, {"date": "2025-12-09", "close": 4.12, "volume": 762766.0}, {"date": "2025-12-10", "close": 4.21, "volume": 864402.0}, {"date": "2025-12-11", "close": 4.35, "volume": 605728.0}, {"date": "2025-12-12", "close": 4.15, "volume": 680749.0}, {"date": "2025-12-15", "close": 3.77, "volume": 976015.0}, {"date": "2025-12-16", "close": 3.0, "volume": 11071740.0}, {"date": "2025-12-17", "close": 2.97, "volume": 3140026.0}, {"date": "2025-12-18", "close": 2.99, "volume": 1947947.0}, {"date": "2025-12-19", "close": 2.99, "volume": 3252030.0}, {"date": "2025-12-22", "close": 3.25, "volume": 4051024.0}, {"date": "2025-12-23", "close": 3.2, "volume": 1316373.0}, {"date": "2025-12-24", "close": 3.41, "volume": 1313893.0}, {"date": "2025-12-26", "close": 3.3, "volume": 1125355.0}, {"date": "2025-12-29", "close": 3.17, "volume": 1507245.0}, {"date": "2025-12-30", "close": 3.12, "volume": 1034928.0}, {"date": "2025-12-31", "close": 3.24, "volume": 1505755.0}, {"date": "2026-01-02", "close": 3.66, "volume": 3972903.0}, {"date": "2026-01-05", "close": 3.81, "volume": 2757166.0}, {"date": "2026-01-06", "close": 3.88, "volume": 2953745.0}, {"date": "2026-01-07", "close": 3.87, "volume": 1720912.0}, {"date": "2026-01-08", "close": 4.24, "volume": 3079449.0}, {"date": "2026-01-09", "close": 4.15, "volume": 1666130.0}, {"date": "2026-01-12", "close": 4.34, "volume": 1542852.0}, {"date": "2026-01-13", "close": 4.61, "volume": 2594511.0}, {"date": "2026-01-14", "close": 4.52, "volume": 1837913.0}, {"date": "2026-01-15", "close": 4.59, "volume": 1692213.0}, {"date": "2026-01-16", "close": 4.59, "volume": 2496773.0}, {"date": "2026-01-20", "close": 4.46, "volume": 1624414.0}, {"date": "2026-01-21", "close": 4.36, "volume": 1879797.0}, {"date": "2026-01-22", "close": 4.03, "volume": 1338058.0}, {"date": "2026-01-23", "close": 3.91, "volume": 2138725.0}, {"date": "2026-01-26", "close": 3.42, "volume": 3215336.0}, {"date": "2026-01-27", "close": 3.59, "volume": 2671842.0}, {"date": "2026-01-28", "close": 3.6, "volume": 2552393.0}, {"date": "2026-01-29", "close": 3.54, "volume": 1662971.0}, {"date": "2026-01-30", "close": 3.3, "volume": 1386549.0}, {"date": "2026-02-02", "close": 3.29, "volume": 1862517.0}, {"date": "2026-02-03", "close": 3.68, "volume": 2662353.0}, {"date": "2026-02-04", "close": 3.255, "volume": 2353239.0}, {"date": "2026-02-05", "close": 3.005, "volume": 2096309.0}, {"date": "2026-02-06", "close": 3.29, "volume": 2193381.0}, {"date": "2026-02-09", "close": 3.35, "volume": 1616563.0}, {"date": "2026-02-10", "close": 3.57, "volume": 1731994.0}, {"date": "2026-02-11", "close": 3.55, "volume": 1204163.0}, {"date": "2026-02-12", "close": 3.33, "volume": 818690.0}, {"date": "2026-02-13", "close": 3.49, "volume": 648438.0}, {"date": "2026-02-17", "close": 3.46, "volume": 884569.0}, {"date": "2026-02-18", "close": 3.45, "volume": 961445.0}, {"date": "2026-02-19", "close": 3.44, "volume": 843450.0}, {"date": "2026-02-20", "close": 3.46, "volume": 861395.0}, {"date": "2026-02-23", "close": 3.53, "volume": 632054.0}, {"date": "2026-02-24", "close": 4.01, "volume": 1745638.0}, {"date": "2026-02-25", "close": 4.4, "volume": 1871487.0}, {"date": "2026-02-26", "close": 4.48, "volume": 1768436.0}, {"date": "2026-02-27", "close": 4.41, "volume": 1714676.0}, {"date": "2026-03-02", "close": 5.05, "volume": 2847572.0}, {"date": "2026-03-03", "close": 5.25, "volume": 4520004.0}, {"date": "2026-03-04", "close": 5.6, "volume": 4127347.0}, {"date": "2026-03-05", "close": 4.39, "volume": 6987875.0}, {"date": "2026-03-06", "close": 4.2, "volume": 2462512.0}, {"date": "2026-03-09", "close": 4.31, "volume": 2938635.0}, {"date": "2026-03-10", "close": 4.36, "volume": 1547958.0}, {"date": "2026-03-11", "close": 5.02, "volume": 7545009.0}, {"date": "2026-03-12", "close": 7.08, "volume": 31613810.0}, {"date": "2026-03-13", "close": 7.61, "volume": 11376610.0}, {"date": "2026-03-16", "close": 7.62, "volume": 7676845.0}, {"date": "2026-03-17", "close": 7.36, "volume": 3558100.0}, {"date": "2026-03-18", "close": 6.67, "volume": 7539070.0}, {"date": "2026-03-19", "close": 7.04, "volume": 4981740.0}, {"date": "2026-03-20", "close": 6.77, "volume": 5519854.0}, {"date": "2026-03-23", "close": 7.4, "volume": 5012836.0}, {"date": "2026-03-24", "close": 7.35, "volume": 3458211.0}, {"date": "2026-03-25", "close": 8.59, "volume": 10146220.0}, {"date": "2026-03-26", "close": 7.835, "volume": 7953335.0}, {"date": "2026-03-27", "close": 7.235, "volume": 4906750.0}, {"date": "2026-03-30", "close": 6.59, "volume": 5325782.0}, {"date": "2026-03-31", "close": 7.03, "volume": 3020679.0}, {"date": "2026-04-01", "close": 6.84, "volume": 2624107.0}, {"date": "2026-04-02", "close": 7.66, "volume": 3763174.0}, {"date": "2026-04-06", "close": 7.87, "volume": 7591242.0}, {"date": "2026-04-07", "close": 8.21, "volume": 4139655.0}, {"date": "2026-04-08", "close": 8.39, "volume": 5350154.0}, {"date": "2026-04-09", "close": 8.44, "volume": 3816942.0}, {"date": "2026-04-10", "close": 10.6, "volume": 13611660.0}, {"date": "2026-04-13", "close": 11.39, "volume": 19379380.0}, {"date": "2026-04-14", "close": 12.22, "volume": 10894730.0}, {"date": "2026-04-15", "close": 12.09, "volume": 8169168.0}, {"date": "2026-04-16", "close": 12.37, "volume": 11966100.0}, {"date": "2026-04-17", "close": 12.54, "volume": 8090716.0}, {"date": "2026-04-20", "close": 14.18, "volume": 11511930.0}, {"date": "2026-04-21", "close": 12.91, "volume": 11589810.0}, {"date": "2026-04-22", "close": 15.16, "volume": 14179150.0}, {"date": "2026-04-23", "close": 13.6, "volume": 9984335.0}, {"date": "2026-04-24", "close": 12.665, "volume": 11013890.0}, {"date": "2026-04-27", "close": 12.45, "volume": 5754433.0}, {"date": "2026-04-28", "close": 11.56, "volume": 5104180.0}, {"date": "2026-04-29", "close": 11.76, "volume": 6315138.0}, {"date": "2026-04-30", "close": 13.72, "volume": 8361831.0}, {"date": "2026-05-01", "close": 16.27, "volume": 16757050.0}, {"date": "2026-05-04", "close": 15.79, "volume": 17860860.0}, {"date": "2026-05-05", "close": 16.72, "volume": 10643510.0}, {"date": "2026-05-06", "close": 15.41, "volume": 10471810.0}, {"date": "2026-05-07", "close": 14.825, "volume": 7012676.0}, {"date": "2026-05-08", "close": 16.43, "volume": 10526740.0}, {"date": "2026-05-11", "close": 16.86, "volume": 9241678.0}, {"date": "2026-05-12", "close": 15.93, "volume": 7210741.0}, {"date": "2026-05-13", "close": 18.215, "volume": 12654780.0}, {"date": "2026-05-14", "close": 14.93, "volume": 17015200.0}, {"date": "2026-05-15", "close": 13.65, "volume": 7905658.0}, {"date": "2026-05-18", "close": 11.59, "volume": 10519790.0}, {"date": "2026-05-19", "close": 11.59, "volume": 6468260.0}, {"date": "2026-05-20", "close": 11.69, "volume": 5442095.0}, {"date": "2026-05-21", "close": 13.17, "volume": 6299426.0}, {"date": "2026-05-22", "close": 12.85, "volume": 6633628.0}, {"date": "2026-05-26", "close": 11.97, "volume": 7391218.0}, {"date": "2026-05-27", "close": 11.6, "volume": 4991459.0}, {"date": "2026-05-28", "close": 11.46, "volume": 4781040.0}, {"date": "2026-05-29", "close": 10.86, "volume": 8432857.0}, {"date": "2026-06-01", "close": 11.02, "volume": 6367933.0}, {"date": "2026-06-02", "close": 12.72, "volume": 11221530.0}, {"date": "2026-06-03", "close": 12.29, "volume": 6994835.0}, {"date": "2026-06-04", "close": 12.18, "volume": 4724226.0}, {"date": "2026-06-05", "close": 10.14, "volume": 5509318.0}, {"date": "2026-06-08", "close": 10.3, "volume": 4940127.0}, {"date": "2026-06-09", "close": 9.41, "volume": 6285876.0}, {"date": "2026-06-10", "close": 9.23, "volume": 3981245.0}, {"date": "2026-06-11", "close": 10.04, "volume": 3789541.0}, {"date": "2026-06-12", "close": 9.59, "volume": 3694090.0}, {"date": "2026-06-15", "close": 10.08, "volume": 4479229.0}, {"date": "2026-06-16", "close": 9.39, "volume": 3484378.0}, {"date": "2026-06-17", "close": 9.28, "volume": 3351066.0}, {"date": "2026-06-18", "close": 9.78, "volume": 5064324.0}, {"date": "2026-06-22", "close": 10.03, "volume": 4146826.0}, {"date": "2026-06-23", "close": 9.26, "volume": 2648457.0}, {"date": "2026-06-24", "close": 8.39, "volume": 4933169.0}, {"date": "2026-06-25", "close": 8.16, "volume": 3833872.0}, {"date": "2026-06-26", "close": 7.89, "volume": 26702010.0}, {"date": "2026-06-29", "close": 9.18, "volume": 6461426.0}, {"date": "2026-06-30", "close": 9.46, "volume": 3899450.0}, {"date": "2026-07-01", "close": 8.12, "volume": 4084434.0}, {"date": "2026-07-02", "close": 7.365, "volume": 4339307.0}, {"date": "2026-07-06", "close": 7.4, "volume": 2927010.0}, {"date": "2026-07-07", "close": 6.735, "volume": 4579401.0}, {"date": "2026-07-08", "close": 6.84, "volume": 3797093.0}, {"date": "2026-07-09", "close": 7.09, "volume": 2653835.0}, {"date": "2026-07-10", "close": 6.83, "volume": 2582815.0}, {"date": "2026-07-13", "close": 6.47, "volume": 3197010.0}, {"date": "2026-07-14", "close": 6.87, "volume": 2533540.0}, {"date": "2026-07-15", "close": 6.75, "volume": 3021601.0}, {"date": "2026-07-16", "close": 6.29, "volume": 3159562.0}, {"date": "2026-07-17", "close": 6.23, "volume": 2832182.0}, {"date": "2026-07-20", "close": 5.95, "volume": 2767206.0}, {"date": "2026-07-21", "close": 6.88, "volume": 3656081.0}, {"date": "2026-07-22", "close": 6.77, "volume": 4568967.0}, {"date": "2026-07-23", "close": 6.68, "volume": 2116382.0}, {"date": "2026-07-24", "close": 6.05, "volume": 2812935.0}, {"date": "2026-07-27", "close": 6.13, "volume": 2428815.0}, {"date": "2026-07-28", "close": 5.76, "volume": 3277381.0}, {"date": "2026-07-29", "close": 5.345, "volume": 2575839.0}, {"date": "2026-07-30", "close": 6.04, "volume": 2789816.0}, {"date": "2026-07-31", "close": 6.46, "volume": 4245491.0}, {"date": "2026-08-03", "close": 6.82, "volume": 2820637.0}, {"date": "2026-08-04", "close": 7.95, "volume": 5863998.0}, {"date": "2026-08-05", "close": 7.27, "volume": 3059046.0}, {"date": "2026-08-06", "close": 7.59, "volume": 2562610.0}, {"date": "2026-08-07", "close": 8.11, "volume": 2934259.0}], "refreshing": true}