{"ticker": "MDXG", "overview": {"cik": "1376339", "ticker": "MDXG", "name": "MIMEDX GROUP, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "425", "date": "2026-10-28", "title": "Form 425", "accession": "0001376339-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001376339-26-000094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001376339-26-000093", "price_sensitive": true}, {"form": "425", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110047", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110041", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002895", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "PROSPECTUS", "accession": "0001213900-26-097665", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-093177", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "Form 425", "accession": "0001376339-26-000084", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-11", "title": "Form 8-K/A", "accession": "0001376339-26-000082", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-083049", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-082992", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082893", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082892", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001376339-26-000074", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001376339-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001376339-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001376339-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001376339-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001376339-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001376339-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001376339-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001376339-26-000044", "price_sensitive": false}]}, "description": "MIMEDX GROUP, INC. trades as MDXG on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 386 insider filings for the company, from November 2010 to November 2025. Across those, 23 insiders disclosed 15 open-market purchases totalling $5.12M against 77 sales totalling $22.30M. The most recent filing on record is dated 2 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 5123105.552999999, "sell_n": 77, "sell_sum": 22299392.4163, "net": -17176286.8633, "insiders": 23, "first_date": "2010-11-15", "last_date": "2025-11-06"}, "metrics": {"ticker": "MDXG", "has_prices": true, "as_of": "2026-08-07", "last": 4.34, "prev_close": 4.18, "change": 0.16000000000000014, "change_pct": 0.03827751196172252, "session_volume": 1361861.0, "vwap_5": 4.245774393072463, "vwap_20": 4.241285932769629, "vwap_60": 3.933756400838846, "vwap_250": 4.9711419356465445, "high_52w": 7.96, "low_52w": 3.085, "avg_volume_20": 1550882.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001376339-26-000057", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Rice Doug", "who_key": "DOUG RICE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50358.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000057/0001376339-26-000057-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178067}, {"id": "0001376339-26-000054", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Kimberly Maersk-Moller", "who_key": "Maersk-Moller Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75910.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000054/0001376339-26-000054-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189587}, {"id": "0001376339-26-000040", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Tiffany Olson", "who_key": "Olson Tiffany", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185323.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000040/0001376339-26-000040-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209747}, {"id": "0001376339-26-000042", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "William A. Hawkins", "who_key": "HAWKINS WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185323.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000042/0001376339-26-000042-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209747}, {"id": "0001376339-26-000044", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Todd Newton", "who_key": "Newton Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185323.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000044/0001376339-26-000044-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209747}, {"id": "0001376339-26-000047", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Dorothy E. Puhy", "who_key": "PUHY DOROTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185323.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000047/0001376339-26-000047-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209747}, {"id": "0001376339-26-000049", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "James L. Bierman", "who_key": "BIERMAN JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185323.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633926000049/0001376339-26-000049-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209747}, {"id": "0002029167-26-000006", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Kimberly Maersk-Moller", "who_key": "Maersk-Moller Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29617.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000202916726000006/0002029167-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0001796044-26-000009", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "William Frank Hulse IV", "who_key": "Hulse William Frank IV", "role": "General Counsel and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 88673.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604426000009/0001796044-26-000009-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "0001618861-26-000006", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Rice Doug", "who_key": "DOUG RICE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1527133.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000161886126000006/0001618861-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}, {"id": "0001796044-26-000007", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "William Frank Hulse IV", "who_key": "Hulse William Frank IV", "role": "General Counsel and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 890208.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604426000007/0001796044-26-000007-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}, {"id": "0002029167-26-000004", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Kimberly Maersk-Moller", "who_key": "Maersk-Moller Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 288517.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000202916726000004/0002029167-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342227}, {"id": "0002029167-26-000002", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Kimberly Maersk-Moller", "who_key": "Maersk-Moller Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000202916726000002/0002029167-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350867}, {"id": "0001798744-26-000006", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Ricci S. Whitlow", "who_key": "Whitlow Ricci S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179874426000006/0001798744-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350867}, {"id": "0001796044-26-000005", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "William Frank Hulse IV", "who_key": "Hulse William Frank IV", "role": "General Counsel and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604426000005/0001796044-26-000005-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350867}, {"id": "0001618861-26-000004", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Rice Doug", "who_key": "DOUG RICE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000161886126000004/0001618861-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350867}, {"id": "0001456817-26-000006", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000145681726000006/0001456817-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350867}, {"id": "0001798744-26-000003", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Ricci S. Whitlow", "who_key": "Whitlow Ricci S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 317240.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179874426000003/0001798744-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378227}, {"id": "0002029167-25-000008", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Kimberly Maersk-Moller", "who_key": "Maersk-Moller Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 432329.48000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $432K of MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000202916725000008/0002029167-25-000008-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520787}, {"id": "0001376339-25-000080", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Rice Doug", "who_key": "DOUG RICE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80828.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000080/0001376339-25-000080-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702227}, {"id": "0001376339-25-000077", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Kimberly Maersk-Moller", "who_key": "Maersk-Moller Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71722.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000077/0001376339-25-000077-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715187}, {"id": "0001376339-25-000061", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Dorothy E. Puhy", "who_key": "PUHY DOROTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000061/0001376339-25-000061-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000064", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Tiffany Olson", "who_key": "Olson Tiffany", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000064/0001376339-25-000064-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000066", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Cato T. Laurencin", "who_key": "LAURENCIN CATO T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000066/0001376339-25-000066-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000068", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "William A. Hawkins", "who_key": "HAWKINS WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000068/0001376339-25-000068-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000070", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "James L. Bierman", "who_key": "BIERMAN JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000070/0001376339-25-000070-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000072", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "M. Kathleen Behrens", "who_key": "BEHRENS M KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000072/0001376339-25-000072-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000075", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Todd Newton", "who_key": "Newton Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 185100.22999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000075/0001376339-25-000075-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723827}, {"id": "0001376339-25-000055", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "William Frank Hulse IV", "who_key": "Hulse William Frank IV", "role": "General Counsel and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65867.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on MDXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000055/0001376339-25-000055-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782867}, {"id": "0001376339-25-000050", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1268000.0, "score": 71.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The CEO backs up the truck on MDXG: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000050/0001376339-25-000050-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791507}], "recent_buys": [{"id": "0001376339-25-000050", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1268000.0, "score": 71.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The CEO backs up the truck on MDXG: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000050/0001376339-25-000050-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791507}, {"id": "0001376339-23-000071", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Rice Doug", "who_key": "DOUG RICE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35786.5, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Finance chief adds $36K of MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000071/0001376339-23-000071-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551827}, {"id": "0001376339-23-000048", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 640434.0974999999, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000048/0001376339-23-000048-index.htm", "trade_date": "2023-06-23", "timestamp": "2023-06-23", "mins": 1769267}, {"id": "0001376339-16-000184", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 139800.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000184/0001376339-16-000184-index.htm", "trade_date": "2016-05-20", "timestamp": "2016-05-20", "mins": 5498867}, {"id": "0001376339-16-000166", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 204600.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000166/0001376339-16-000166-index.htm", "trade_date": "2016-05-17", "timestamp": "2016-05-17", "mins": 5503187}, {"id": "0001376339-16-000164", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 270000.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000164/0001376339-16-000164-index.htm", "trade_date": "2016-05-13", "timestamp": "2016-05-13", "mins": 5508947}, {"id": "0001376339-16-000162", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 337000.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000162/0001376339-16-000162-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510387}, {"id": "0001376339-15-000105", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Charles Robert Evans", "who_key": "Evans Charles Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78387.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633915000105/0001376339-15-000105-index.htm", "trade_date": "2015-11-13", "timestamp": "2015-11-13", "mins": 5771027}, {"id": "0001376339-15-000102", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000110.2324999999, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633915000102/0001376339-15-000102-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775347}, {"id": "0001376339-15-000097", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Alexandra O. Haden", "who_key": "Haden Alexandra O", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 32847.5, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying MDXG \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633915000097/0001376339-15-000097-index.htm", "trade_date": "2015-10-30", "timestamp": "2015-10-30", "mins": 5791187}, {"id": "0001140361-12-051740", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Neil Yeston", "who_key": "YESTON NEIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17610.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying MDXG", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036112051740/0001140361-12-051740-index.htm", "trade_date": "2012-12-13", "timestamp": "2012-12-13", "mins": 7304627}, {"id": "0001140361-11-022583", "src": "INSIDERS", "ticker": "MDXG", "cik": "1376339", "company": "MIMEDX GROUP, INC.", "company_raw": "MIMEDX GROUP, INC.", "who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 398530.72, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MDXG draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036111022583/0001140361-11-022583-index.htm", "trade_date": "2011-02-28", "timestamp": "2011-02-28", "mins": 8246387}], "institutional": [], "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": "MiMedx Group, Inc - Common Stock", "new_value": "MIMEDX GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001376339", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001376339", "applied": 1, "detected_at": "2026-10-26T02:16:27.208181"}]}, "key_people": [{"who": "William Charles Taylor", "who_key": "Taylor William Charles", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7981316.8335, "net": -7981316.8335, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1161256.0, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633917000104/0001376339-17-000104-index.htm"}, {"action": "SELL", "amount": 364963.3134, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633917000102/0001376339-17-000102-index.htm"}, {"action": "SELL", "amount": 296491.0, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633917000071/0001376339-17-000071-index.htm"}, {"action": "SELL", "amount": 212791.80000000002, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633917000044/0001376339-17-000044-index.htm"}, {"action": "SELL", "amount": 154020.0, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000205/0001376339-16-000205-index.htm"}, {"action": "SELL", "amount": 219702.86, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000200/0001376339-16-000200-index.htm"}, {"action": "SELL", "amount": 183018.2262, "date": "2016-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000191/0001376339-16-000191-index.htm"}, {"action": "SELL", "amount": 1500886.052, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633915000070/0001376339-15-000070-index.htm"}, {"action": "SELL", "amount": 60009.78, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633915000036/0001376339-15-000036-index.htm"}, {"action": "SELL", "amount": 1501259.1744, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036114040060/0001140361-14-040060-index.htm"}, {"action": "SELL", "amount": 1125000.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036114027499/0001140361-14-027499-index.htm"}, {"action": "SELL", "amount": 60312.14, "date": "2013-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036113034718/0001140361-13-034718-index.htm"}, {"action": "SELL", "amount": 1141606.4875, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036113031214/0001140361-13-031214-index.htm"}], "latest": {"action": "SELL", "amount": 1161256.0, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633917000104/0001376339-17-000104-index.htm"}}, {"who": "Okumus Fund Management Ltd.", "who_key": "Okumus Fund Management Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5589787.33, "net": -5589787.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5589787.33, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000091957419000580/0000919574-19-000580-index.htm"}], "latest": {"action": "SELL", "amount": 5589787.33, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000091957419000580/0000919574-19-000580-index.htm"}}, {"who": "Parker H. Petit", "who_key": "PETIT PARKER H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2950040.9524999997, "sold": 1241999.9999999998, "net": 1708040.9525, "trades": 8, "top_score": 61.4, "lean": "buying", "history": [{"action": "BUY", "amount": 139800.0, "date": "2016-05-20", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000184/0001376339-16-000184-index.htm"}, {"action": "BUY", "amount": 204600.0, "date": "2016-05-17", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000166/0001376339-16-000166-index.htm"}, {"action": "BUY", "amount": 270000.0, "date": "2016-05-13", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000164/0001376339-16-000164-index.htm"}, {"action": "BUY", "amount": 337000.0, "date": "2016-05-12", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000162/0001376339-16-000162-index.htm"}, {"action": "BUY", "amount": 1000110.2324999999, "date": "2015-11-10", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633915000102/0001376339-15-000102-index.htm"}, {"action": "SELL", "amount": 1241999.9999999998, "date": "2014-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036114002772/0001140361-14-002772-index.htm"}, {"action": "BUY", "amount": 398530.72, "date": "2011-02-28", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036111022583/0001140361-11-022583-index.htm"}, {"action": "BUY", "amount": 600000.0, "date": "2010-11-15", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000114036111000945/0001140361-11-000945-index.htm"}], "latest": {"action": "BUY", "amount": 139800.0, "date": "2016-05-20", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633916000184/0001376339-16-000184-index.htm"}}, {"who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 1908434.0975, "sold": 0, "net": 1908434.0975, "trades": 2, "top_score": 71.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1268000.0, "date": "2025-05-02", "score": 71.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000050/0001376339-25-000050-index.htm"}, {"action": "BUY", "amount": 640434.0974999999, "date": "2023-06-23", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000048/0001376339-23-000048-index.htm"}], "latest": {"action": "BUY", "amount": 1268000.0, "date": "2025-05-02", "score": 71.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000050/0001376339-25-000050-index.htm"}}, {"who": "William Frank Hulse IV", "who_key": "Hulse William Frank IV", "role": "General Counsel and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1531669.8598, "net": -1531669.8598, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 430762.44, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000031/0001376339-25-000031-index.htm"}, {"action": "SELL", "amount": 635278.7999999999, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000027/0001376339-25-000027-index.htm"}, {"action": "SELL", "amount": 162028.95, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633924000019/0001376339-24-000019-index.htm"}, {"action": "SELL", "amount": 34786.207, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000030/0001376339-23-000030-index.htm"}, {"action": "SELL", "amount": 22419.072, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604423000006/0001796044-23-000006-index.htm"}, {"action": "SELL", "amount": 19843.45, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604423000005/0001796044-23-000005-index.htm"}, {"action": "SELL", "amount": 47997.9368, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604423000003/0001796044-23-000003-index.htm"}, {"action": "SELL", "amount": 70476.594, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604423000002/0001796044-23-000002-index.htm"}, {"action": "SELL", "amount": 48541.41, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000022/0001376339-22-000022-index.htm"}, {"action": "SELL", "amount": 59535.0, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000179604422000002/0001796044-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 430762.44, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000031/0001376339-25-000031-index.htm"}}, {"who": "Ricci S. Whitlow", "who_key": "Whitlow Ricci S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1005746.7609999999, "net": -1005746.7609999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 508557.6, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000002/0001376339-25-000002-index.htm"}, {"action": "SELL", "amount": 247426.241, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633924000004/0001376339-24-000004-index.htm"}, {"action": "SELL", "amount": 249762.91999999998, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633924000002/0001376339-24-000002-index.htm"}], "latest": {"action": "SELL", "amount": 508557.6, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633925000002/0001376339-25-000002-index.htm"}}, {"who": "Robert Benjamin Stein", "who_key": "Stein Robert Benjamin", "role": "President, Regenerative Med.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 907098.8837, "net": -907098.8837, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83797.606, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000031/0001376339-23-000031-index.htm"}, {"action": "SELL", "amount": 34780.2809, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000028/0001376339-23-000028-index.htm"}, {"action": "SELL", "amount": 276470.2008, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000022/0001376339-23-000022-index.htm"}, {"action": "SELL", "amount": 22415.328, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000162828023013697/0001628280-23-013697-index.htm"}, {"action": "SELL", "amount": 19846.760000000002, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000162828023011533/0001628280-23-011533-index.htm"}, {"action": "SELL", "amount": 52442.033, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000005/0001376339-23-000005-index.htm"}, {"action": "SELL", "amount": 94069.024, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000114/0001376339-22-000114-index.htm"}, {"action": "SELL", "amount": 34343.617, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000110/0001376339-22-000110-index.htm"}, {"action": "SELL", "amount": 70590.0, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000103/0001376339-22-000103-index.htm"}, {"action": "SELL", "amount": 50662.0, "date": "2022-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000095/0001376339-22-000095-index.htm"}, {"action": "SELL", "amount": 56714.248, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000021/0001376339-22-000021-index.htm"}, {"action": "SELL", "amount": 110967.786, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633921000097/0001376339-21-000097-index.htm"}], "latest": {"action": "SELL", "amount": 83797.606, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633923000031/0001376339-23-000031-index.htm"}}, {"who": "Timothy R. Wright", "who_key": "WRIGHT TIMOTHY R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 904698.549, "net": -904698.549, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 420000.0, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000128824522000004/0001288245-22-000004-index.htm"}, {"action": "SELL", "amount": 221623.849, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000137633922000027/0001376339-22-000027-index.htm"}, {"action": "SELL", "amount": 263074.7, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000128824522000002/0001288245-22-000002-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000128824521000006/0001288245-21-000006-index.htm"}], "latest": {"action": "SELL", "amount": 420000.0, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1376339/000128824522000004/0001288245-22-000004-index.htm"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-10-28", "title": "Form 425", "accession": "0001376339-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001376339-26-000094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001376339-26-000093", "price_sensitive": true}, {"form": "425", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110047", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110041", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002895", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "PROSPECTUS", "accession": "0001213900-26-097665", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-093177", "price_sensitive": false}, {"form": "425", "date": "2026-08-11", "title": "Form 425", "accession": "0001376339-26-000084", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-11", "title": "Form 8-K/A", "accession": "0001376339-26-000082", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-083049", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-082992", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082893", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082892", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001376339-26-000074", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001376339-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001376339-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001376339-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001376339-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001376339-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001376339-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001376339-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001376339-26-000044", "price_sensitive": false}], "performance": {"ticker": "MDXG", "has_prices": true, "summary": {"n": 15, "avg": -0.4189078240922572, "win_rate": 0.0, "best": -0.3132911392405064, "worst": -0.437094682230869, "as_of": "2026-08-07"}, "buys": [{"who": "Capper Joseph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 1268000.0, "date": "2025-05-02", "score": 71.3, "ref_price": 6.32, "return": -0.3132911392405064}, {"who": "DOUG RICE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 35786.5, "date": "2023-11-21", "score": 42.1, "ref_price": 7.21, "return": -0.39805825242718446}, {"who": "Capper Joseph H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 640434.0974999999, "date": "2023-06-23", "score": 69.6, "ref_price": 6.45, "return": -0.32713178294573647}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 139800.0, "date": "2016-05-20", "score": 50.8, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 204600.0, "date": "2016-05-17", "score": 52.8, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 270000.0, "date": "2016-05-13", "score": 54.3, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 337000.0, "date": "2016-05-12", "score": 55.5, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "Evans Charles Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78387.0, "date": "2015-11-13", "score": 44.7, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1000110.2324999999, "date": "2015-11-10", "score": 61.4, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "Haden Alexandra O", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Secretary", "amount": 32847.5, "date": "2015-10-30", "score": 38.1, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "YESTON NEIL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17610.0, "date": "2012-12-13", "score": 30.2, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, 10% Owner", "amount": 398530.72, "date": "2011-02-28", "score": 57.9, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "KOOB CHARLES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50001.3344, "date": "2010-12-31", "score": 36.1, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "Eichler Kurt M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49998.1686, "date": "2010-12-31", "score": 36.9, "ref_price": 7.71, "return": -0.437094682230869}, {"who": "PETIT PARKER H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, 10% Owner", "amount": 600000.0, "date": "2010-11-15", "score": 61.3, "ref_price": 7.71, "return": -0.437094682230869}]}, "price_series": [{"date": "2016-08-01", "close": 7.71, "volume": 905131.0}, {"date": "2016-08-02", "close": 7.535, "volume": 546343.0}, {"date": "2016-08-03", "close": 7.55, "volume": 467390.0}, {"date": "2016-08-04", "close": 7.68, "volume": 487566.0}, {"date": "2016-08-05", "close": 7.67, "volume": 901566.0}, {"date": "2016-08-08", "close": 7.57, "volume": 515823.0}, {"date": "2016-08-09", "close": 7.58, "volume": 440431.0}, {"date": "2016-08-10", "close": 7.36, "volume": 594371.0}, {"date": "2016-08-11", "close": 7.38, "volume": 831542.0}, {"date": "2016-08-12", "close": 7.52, "volume": 516441.0}, {"date": "2016-08-15", "close": 7.54, "volume": 479118.0}, {"date": "2016-08-16", "close": 7.41, "volume": 349997.0}, {"date": "2016-08-17", "close": 7.24, "volume": 555129.0}, {"date": "2016-08-18", "close": 7.34, "volume": 557422.0}, {"date": "2016-08-19", "close": 7.3, "volume": 332592.0}, {"date": "2016-08-22", "close": 7.52, "volume": 840832.0}, {"date": "2016-08-23", "close": 7.5, "volume": 356027.0}, {"date": "2016-08-24", "close": 7.24, "volume": 1420091.0}, {"date": "2016-08-25", "close": 7.19, "volume": 541586.0}, {"date": "2016-08-26", "close": 7.24, "volume": 371013.0}, {"date": "2016-08-29", "close": 7.1, "volume": 821481.0}, {"date": "2016-08-30", "close": 7.06, "volume": 592841.0}, {"date": "2016-08-31", "close": 7.24, "volume": 845153.0}, {"date": "2016-09-01", "close": 7.14, "volume": 726239.0}, {"date": "2016-09-02", "close": 7.34, "volume": 926789.0}, {"date": "2016-09-06", "close": 7.66, "volume": 1070835.0}, {"date": "2016-09-07", "close": 7.97, "volume": 1248287.0}, {"date": "2016-09-08", "close": 8.41, "volume": 1883539.0}, {"date": "2016-09-09", "close": 8.29, "volume": 972178.0}, {"date": "2016-09-12", "close": 8.72, "volume": 1459660.0}, {"date": "2016-09-13", "close": 8.48, "volume": 926861.0}, {"date": "2016-09-14", "close": 8.69, "volume": 888240.0}, {"date": "2016-09-15", "close": 8.99, "volume": 1097543.0}, {"date": "2016-09-16", "close": 9.08, "volume": 1584572.0}, {"date": "2016-09-19", "close": 8.86, "volume": 814023.0}, {"date": "2016-09-20", "close": 8.99, "volume": 546710.0}, {"date": "2016-09-21", "close": 9.14, "volume": 671574.0}, {"date": "2016-09-22", "close": 9.34, "volume": 797650.0}, {"date": "2016-09-23", "close": 8.93, "volume": 936284.0}, {"date": "2016-09-26", "close": 8.65, "volume": 715941.0}, {"date": "2016-09-27", "close": 8.75, "volume": 1152256.0}, {"date": "2016-09-28", "close": 8.66, "volume": 574550.0}, {"date": "2016-09-29", "close": 8.35, "volume": 709170.0}, {"date": "2016-09-30", "close": 8.58, "volume": 719705.0}, {"date": "2016-10-03", "close": 8.79, "volume": 763005.0}, {"date": "2016-10-04", "close": 8.77, "volume": 872572.0}, {"date": "2016-10-05", "close": 8.87, "volume": 610868.0}, {"date": "2016-10-06", "close": 8.86, "volume": 526187.0}, {"date": "2016-10-07", "close": 8.83, "volume": 447268.0}, {"date": "2016-10-10", "close": 9.14, "volume": 1124349.0}, {"date": "2016-10-11", "close": 8.5, "volume": 635072.0}, {"date": "2016-10-12", "close": 8.35, "volume": 438058.0}, {"date": "2016-10-13", "close": 8.38, "volume": 412271.0}, {"date": "2016-10-14", "close": 8.3, "volume": 331900.0}, {"date": "2016-10-17", "close": 8.31, "volume": 501541.0}, {"date": "2016-10-18", "close": 8.42, "volume": 328529.0}, {"date": "2016-10-19", "close": 8.44, "volume": 343021.0}, {"date": "2016-10-20", "close": 8.54, "volume": 401467.0}, {"date": "2016-10-21", "close": 8.48, "volume": 456425.0}, {"date": "2016-10-24", "close": 8.63, "volume": 343384.0}, {"date": "2016-10-25", "close": 8.44, "volume": 442107.0}, {"date": "2016-10-26", "close": 8.37, "volume": 532715.0}, {"date": "2016-10-27", "close": 8.66, "volume": 1062507.0}, {"date": "2016-10-28", "close": 8.78, "volume": 759991.0}, {"date": "2016-10-31", "close": 8.91, "volume": 854719.0}, {"date": "2016-11-01", "close": 9.04, "volume": 691658.0}, {"date": "2016-11-02", "close": 8.46, "volume": 801206.0}, {"date": "2016-11-03", "close": 7.85, "volume": 1431606.0}, {"date": "2016-11-04", "close": 8.1, "volume": 685526.0}, {"date": "2016-11-07", "close": 8.46, "volume": 971595.0}, {"date": "2016-11-08", "close": 8.71, "volume": 1197644.0}, {"date": "2016-11-09", "close": 9.23, "volume": 2571896.0}, {"date": "2016-11-10", "close": 9.06, "volume": 1523919.0}, {"date": "2016-11-11", "close": 9.31, "volume": 1182065.0}, {"date": "2016-11-14", "close": 9.72, "volume": 969566.0}, {"date": "2016-11-15", "close": 9.68, "volume": 804587.0}, {"date": "2016-11-16", "close": 9.48, "volume": 930035.0}, {"date": "2016-11-17", "close": 9.73, "volume": 1348270.0}, {"date": "2016-11-18", "close": 9.82, "volume": 469089.0}, {"date": "2016-11-21", "close": 9.84, "volume": 277162.0}, {"date": "2016-11-22", "close": 9.79, "volume": 450566.0}, {"date": "2016-11-23", "close": 9.99, "volume": 510727.0}, {"date": "2016-11-25", "close": 9.97, "volume": 475186.0}, {"date": "2016-11-28", "close": 9.83, "volume": 486481.0}, {"date": "2016-11-29", "close": 9.75, "volume": 343803.0}, {"date": "2016-11-30", "close": 9.48, "volume": 472428.0}, {"date": "2016-12-01", "close": 9.06, "volume": 1055760.0}, {"date": "2016-12-02", "close": 9.09, "volume": 445886.0}, {"date": "2016-12-05", "close": 9.49, "volume": 670031.0}, {"date": "2016-12-06", "close": 9.21, "volume": 931803.0}, {"date": "2016-12-07", "close": 9.17, "volume": 1052509.0}, {"date": "2016-12-08", "close": 9.45, "volume": 570966.0}, {"date": "2016-12-09", "close": 9.56, "volume": 433606.0}, {"date": "2016-12-12", "close": 9.11, "volume": 736767.0}, {"date": "2016-12-13", "close": 9.21, "volume": 445437.0}, {"date": "2016-12-14", "close": 9.19, "volume": 466118.0}, {"date": "2016-12-15", "close": 9.18, "volume": 852408.0}, {"date": "2016-12-16", "close": 8.59, "volume": 2113169.0}, {"date": "2016-12-19", "close": 8.67, "volume": 586409.0}, {"date": "2016-12-20", "close": 8.96, "volume": 941784.0}, {"date": "2016-12-21", "close": 8.77, "volume": 438152.0}, {"date": "2016-12-22", "close": 8.72, "volume": 374677.0}, {"date": "2016-12-23", "close": 8.86, "volume": 467685.0}, {"date": "2016-12-27", "close": 8.99, "volume": 396205.0}, {"date": "2016-12-28", "close": 8.95, "volume": 654076.0}, {"date": "2016-12-29", "close": 8.89, "volume": 793741.0}, {"date": "2016-12-30", "close": 8.86, "volume": 867542.0}, {"date": "2017-01-03", "close": 8.76, "volume": 857363.0}, {"date": "2017-01-04", "close": 8.91, "volume": 724581.0}, {"date": "2017-01-05", "close": 8.65, "volume": 593424.0}, {"date": "2017-01-06", "close": 8.64, "volume": 449909.0}, {"date": "2017-01-09", "close": 8.62, "volume": 463774.0}, {"date": "2017-01-10", "close": 8.72, "volume": 570765.0}, {"date": "2017-01-11", "close": 8.58, "volume": 823801.0}, {"date": "2017-01-12", "close": 8.49, "volume": 600798.0}, {"date": "2017-01-13", "close": 8.77, "volume": 1052216.0}, {"date": "2017-01-17", "close": 8.31, "volume": 834635.0}, {"date": "2017-01-18", "close": 8.06, "volume": 1028804.0}, {"date": "2017-01-19", "close": 8.08, "volume": 576352.0}, {"date": "2017-01-20", "close": 8.06, "volume": 535619.0}, {"date": "2017-01-23", "close": 8.16, "volume": 520591.0}, {"date": "2017-01-24", "close": 7.955, "volume": 1053633.0}, {"date": "2017-01-25", "close": 8.07, "volume": 337914.0}, {"date": "2017-01-26", "close": 8.015, "volume": 348415.0}, {"date": "2017-01-27", "close": 8.05, "volume": 389500.0}, {"date": "2017-01-30", "close": 7.86, "volume": 491389.0}, {"date": "2017-01-31", "close": 8.08, "volume": 759638.0}, {"date": "2017-02-01", "close": 7.9, "volume": 829052.0}, {"date": "2017-02-02", "close": 7.68, "volume": 953254.0}, {"date": "2017-02-03", "close": 7.79, "volume": 1814106.0}, {"date": "2017-02-06", "close": 7.87, "volume": 708633.0}, {"date": "2017-02-07", "close": 8.06, "volume": 803213.0}, {"date": "2017-02-08", "close": 7.92, "volume": 427086.0}, {"date": "2017-02-09", "close": 8.13, "volume": 428510.0}, {"date": "2017-02-10", "close": 8.2, "volume": 482894.0}, {"date": "2017-02-13", "close": 8.08, "volume": 418356.0}, {"date": "2017-02-14", "close": 8.21, "volume": 531087.0}, {"date": "2017-02-15", "close": 8.3, "volume": 499962.0}, {"date": "2017-02-16", "close": 8.27, "volume": 523085.0}, {"date": "2017-02-17", "close": 8.29, "volume": 543756.0}, {"date": "2017-02-21", "close": 8.41, "volume": 556920.0}, {"date": "2017-02-22", "close": 8.29, "volume": 599676.0}, {"date": "2017-02-23", "close": 7.95, "volume": 1559057.0}, {"date": "2017-02-24", "close": 7.965, "volume": 1151227.0}, {"date": "2017-02-27", "close": 8.41, "volume": 1241661.0}, {"date": "2017-02-28", "close": 8.57, "volume": 1017917.0}, {"date": "2017-03-01", "close": 8.44, "volume": 1105560.0}, {"date": "2017-03-02", "close": 8.35, "volume": 1137740.0}, {"date": "2017-03-03", "close": 8.35, "volume": 1345986.0}, {"date": "2017-03-06", "close": 8.16, "volume": 765718.0}, {"date": "2017-03-07", "close": 8.28, "volume": 782672.0}, {"date": "2017-03-08", "close": 8.33, "volume": 859970.0}, {"date": "2017-03-09", "close": 8.44, "volume": 697623.0}, {"date": "2017-03-10", "close": 8.69, "volume": 876039.0}, {"date": "2017-03-13", "close": 8.46, "volume": 663768.0}, {"date": "2017-03-14", "close": 8.42, "volume": 516981.0}, {"date": "2017-03-15", "close": 8.64, "volume": 1639881.0}, {"date": "2017-03-16", "close": 8.66, "volume": 865234.0}, {"date": "2017-03-17", "close": 8.85, "volume": 1697558.0}, {"date": "2017-03-20", "close": 8.94, "volume": 791646.0}, {"date": "2017-03-21", "close": 8.85, "volume": 924754.0}, {"date": "2017-03-22", "close": 8.86, "volume": 661314.0}, {"date": "2017-03-23", "close": 8.92, "volume": 583716.0}, {"date": "2017-03-24", "close": 9.1, "volume": 547934.0}, {"date": "2017-03-27", "close": 9.3, "volume": 758126.0}, {"date": "2017-03-28", "close": 9.7, "volume": 975810.0}, {"date": "2017-03-29", "close": 9.67, "volume": 740313.0}, {"date": "2017-03-30", "close": 9.44, "volume": 452892.0}, {"date": "2017-03-31", "close": 9.53, "volume": 687328.0}, {"date": "2017-04-03", "close": 9.45, "volume": 901733.0}, {"date": "2017-04-04", "close": 9.6, "volume": 364668.0}, {"date": "2017-04-05", "close": 9.56, "volume": 714308.0}, {"date": "2017-04-06", "close": 9.62, "volume": 562087.0}, {"date": "2017-04-07", "close": 9.71, "volume": 601246.0}, {"date": "2017-04-10", "close": 9.81, "volume": 558098.0}, {"date": "2017-04-11", "close": 9.74, "volume": 652056.0}, {"date": "2017-04-12", "close": 9.9, "volume": 752773.0}, {"date": "2017-04-13", "close": 10.74, "volume": 4540807.0}, {"date": "2017-04-17", "close": 10.8, "volume": 2867586.0}, {"date": "2017-04-18", "close": 11.01, "volume": 2386934.0}, {"date": "2017-04-19", "close": 11.51, "volume": 3125873.0}, {"date": "2017-04-20", "close": 11.62, "volume": 2579902.0}, {"date": "2017-04-21", "close": 11.52, "volume": 1743102.0}, {"date": "2017-04-24", "close": 11.46, "volume": 2550611.0}, {"date": "2017-04-25", "close": 11.53, "volume": 2113146.0}, {"date": "2017-04-26", "close": 11.1, "volume": 2146392.0}, {"date": "2017-04-27", "close": 11.4, "volume": 1406414.0}, {"date": "2017-04-28", "close": 12.69, "volume": 3312362.0}, {"date": "2017-05-01", "close": 12.33, "volume": 3894076.0}, {"date": "2017-05-02", "close": 12.96, "volume": 1987772.0}, {"date": "2017-05-03", "close": 13.58, "volume": 2265411.0}, {"date": "2017-05-04", "close": 13.8, "volume": 2222628.0}, {"date": "2017-05-05", "close": 14.09, "volume": 1965241.0}, {"date": "2017-05-08", "close": 14.24, "volume": 2661365.0}, {"date": "2017-05-09", "close": 14.23, "volume": 1712142.0}, {"date": "2017-05-10", "close": 14.76, "volume": 1289701.0}, {"date": "2017-05-11", "close": 14.88, "volume": 2866953.0}, {"date": "2017-05-12", "close": 14.86, "volume": 2268363.0}, {"date": "2017-05-15", "close": 15.23, "volume": 2134814.0}, {"date": "2017-05-16", "close": 15.38, "volume": 1526481.0}, {"date": "2017-05-17", "close": 14.4, "volume": 2244496.0}, {"date": "2017-05-18", "close": 14.45, "volume": 1269767.0}, {"date": "2017-05-19", "close": 14.26, "volume": 1463021.0}, {"date": "2017-05-22", "close": 14.33, "volume": 915191.0}, {"date": "2017-05-23", "close": 13.62, "volume": 2464490.0}, {"date": "2017-05-24", "close": 13.59, "volume": 834462.0}, {"date": "2017-05-25", "close": 13.8, "volume": 1025594.0}, {"date": "2017-05-26", "close": 13.4, "volume": 941254.0}, {"date": "2017-05-30", "close": 13.55, "volume": 1038387.0}, {"date": "2017-05-31", "close": 13.68, "volume": 1521542.0}, {"date": "2017-06-01", "close": 13.77, "volume": 1208356.0}, {"date": "2017-06-02", "close": 14.64, "volume": 1290201.0}, {"date": "2017-06-05", "close": 14.57, "volume": 910930.0}, {"date": "2017-06-06", "close": 14.38, "volume": 757722.0}, {"date": "2017-06-07", "close": 14.74, "volume": 1333925.0}, {"date": "2017-06-08", "close": 15.0, "volume": 975893.0}, {"date": "2017-06-09", "close": 14.79, "volume": 1543363.0}, {"date": "2017-06-12", "close": 14.67, "volume": 1438180.0}, {"date": "2017-06-13", "close": 14.73, "volume": 915575.0}, {"date": "2017-06-14", "close": 14.49, "volume": 1359708.0}, {"date": "2017-06-15", "close": 14.87, "volume": 882590.0}, {"date": "2017-06-16", "close": 15.06, "volume": 2241561.0}, {"date": "2017-06-19", "close": 15.31, "volume": 1813410.0}, {"date": "2017-06-20", "close": 15.02, "volume": 1506268.0}, {"date": "2017-06-21", "close": 15.63, "volume": 2016687.0}, {"date": "2017-06-22", "close": 15.57, "volume": 1393369.0}, {"date": "2017-06-23", "close": 15.71, "volume": 1422628.0}, {"date": "2017-06-26", "close": 15.38, "volume": 1141065.0}, {"date": "2017-06-27", "close": 14.87, "volume": 987426.0}, {"date": "2017-06-28", "close": 15.3, "volume": 953360.0}, {"date": "2017-06-29", "close": 14.88, "volume": 633606.0}, {"date": "2017-06-30", "close": 14.97, "volume": 763983.0}, {"date": "2017-07-03", "close": 14.98, "volume": 454942.0}, {"date": "2017-07-05", "close": 15.26, "volume": 734562.0}, {"date": "2017-07-06", "close": 14.58, "volume": 842577.0}, {"date": "2017-07-07", "close": 14.84, "volume": 583097.0}, {"date": "2017-07-10", "close": 14.63, "volume": 751780.0}, {"date": "2017-07-11", "close": 15.06, "volume": 848104.0}, {"date": "2017-07-12", "close": 14.95, "volume": 889987.0}, {"date": "2017-07-13", "close": 14.46, "volume": 1264796.0}, {"date": "2017-07-14", "close": 15.45, "volume": 2362012.0}, {"date": "2017-07-17", "close": 15.35, "volume": 1649927.0}, {"date": "2017-07-18", "close": 15.12, "volume": 545452.0}, {"date": "2017-07-19", "close": 15.06, "volume": 649757.0}, {"date": "2017-07-20", "close": 14.99, "volume": 515119.0}, {"date": "2017-07-21", "close": 14.84, "volume": 532864.0}, {"date": "2017-07-24", "close": 15.01, "volume": 637891.0}, {"date": "2017-07-25", "close": 14.87, "volume": 453846.0}, {"date": "2017-07-26", "close": 14.65, "volume": 1084733.0}, {"date": "2017-07-27", "close": 14.35, "volume": 1817281.0}, {"date": "2017-07-28", "close": 14.75, "volume": 934919.0}, {"date": "2017-07-31", "close": 14.96, "volume": 919548.0}, {"date": "2017-08-01", "close": 14.96, "volume": 934815.0}, {"date": "2017-08-02", "close": 14.39, "volume": 1169959.0}, {"date": "2017-08-03", "close": 14.7, "volume": 901758.0}, {"date": "2017-08-04", "close": 14.68, "volume": 1177265.0}, {"date": "2017-08-07", "close": 15.23, "volume": 1195536.0}, {"date": "2017-08-08", "close": 15.64, "volume": 1698757.0}, {"date": "2017-08-09", "close": 15.54, "volume": 1341766.0}, {"date": "2017-08-10", "close": 14.63, "volume": 1080673.0}, {"date": "2017-08-11", "close": 14.96, "volume": 979755.0}, {"date": "2017-08-14", "close": 15.78, "volume": 2372161.0}, {"date": "2017-08-15", "close": 16.74, "volume": 4447614.0}, {"date": "2017-08-16", "close": 16.93, "volume": 2765157.0}, {"date": "2017-08-17", "close": 16.11, "volume": 2524933.0}, {"date": "2017-08-18", "close": 16.52, "volume": 1991828.0}, {"date": "2017-08-21", "close": 16.87, "volume": 1184363.0}, {"date": "2017-08-22", "close": 17.34, "volume": 1710347.0}, {"date": "2017-08-23", "close": 16.9, "volume": 1894051.0}, {"date": "2017-08-24", "close": 16.15, "volume": 2405466.0}, {"date": "2017-08-25", "close": 15.52, "volume": 2395613.0}, {"date": "2017-08-28", "close": 15.51, "volume": 2206387.0}, {"date": "2017-08-29", "close": 15.64, "volume": 1823541.0}, {"date": "2017-08-30", "close": 16.21, "volume": 2025205.0}, {"date": "2017-08-31", "close": 16.27, "volume": 1528586.0}, {"date": "2017-09-01", "close": 16.53, "volume": 1167697.0}, {"date": "2017-09-05", "close": 16.73, "volume": 2464287.0}, {"date": "2017-09-06", "close": 16.43, "volume": 1594790.0}, {"date": "2017-09-07", "close": 15.51, "volume": 3741227.0}, {"date": "2017-09-08", "close": 14.24, "volume": 4697157.0}, {"date": "2017-09-11", "close": 14.34, "volume": 2432303.0}, {"date": "2017-09-12", "close": 14.16, "volume": 2141580.0}, {"date": "2017-09-13", "close": 13.4, "volume": 4560074.0}, {"date": "2017-09-14", "close": 13.61, "volume": 3103280.0}, {"date": "2017-09-15", "close": 13.56, "volume": 4735014.0}, {"date": "2017-09-18", "close": 13.67, "volume": 1948253.0}, {"date": "2017-09-19", "close": 13.16, "volume": 3493514.0}, {"date": "2017-09-20", "close": 12.34, "volume": 10254930.0}, {"date": "2017-09-21", "close": 12.27, "volume": 8670691.0}, {"date": "2017-09-22", "close": 12.63, "volume": 4043515.0}, {"date": "2017-09-25", "close": 12.35, "volume": 2204608.0}, {"date": "2017-09-26", "close": 12.32, "volume": 2400272.0}, {"date": "2017-09-27", "close": 11.92, "volume": 3352767.0}, {"date": "2017-09-28", "close": 11.86, "volume": 2561395.0}, {"date": "2017-09-29", "close": 11.88, "volume": 3704540.0}, {"date": "2017-10-02", "close": 12.79, "volume": 2808143.0}, {"date": "2017-10-03", "close": 11.76, "volume": 4733627.0}, {"date": "2017-10-04", "close": 12.48, "volume": 2520463.0}, {"date": "2017-10-05", "close": 12.53, "volume": 2153512.0}, {"date": "2017-10-06", "close": 12.13, "volume": 2110759.0}, {"date": "2017-10-09", "close": 11.72, "volume": 1705440.0}, {"date": "2017-10-10", "close": 12.35, "volume": 5001546.0}, {"date": "2017-10-11", "close": 12.38, "volume": 3384129.0}, {"date": "2017-10-12", "close": 13.21, "volume": 3415877.0}, {"date": "2017-10-13", "close": 13.2, "volume": 3658860.0}, {"date": "2017-10-16", "close": 13.51, "volume": 2754058.0}, {"date": "2017-10-17", "close": 13.82, "volume": 2571337.0}, {"date": "2017-10-18", "close": 13.76, "volume": 2832467.0}, {"date": "2017-10-19", "close": 13.83, "volume": 2012080.0}, {"date": "2017-10-20", "close": 13.9, "volume": 2529693.0}, {"date": "2017-10-23", "close": 12.32, "volume": 4515727.0}, {"date": "2017-10-24", "close": 11.3, "volume": 10838440.0}, {"date": "2017-10-25", "close": 11.67, "volume": 3215810.0}, {"date": "2017-10-26", "close": 12.23, "volume": 3477183.0}, {"date": "2017-10-27", "close": 12.15, "volume": 3921870.0}, {"date": "2017-10-30", "close": 12.45, "volume": 2141575.0}, {"date": "2017-10-31", "close": 12.68, "volume": 1592974.0}, {"date": "2017-11-01", "close": 11.65, "volume": 3884275.0}, {"date": "2017-11-02", "close": 11.99, "volume": 2604847.0}, {"date": "2017-11-03", "close": 12.42, "volume": 1824834.0}, {"date": "2017-11-06", "close": 12.05, "volume": 1621432.0}, {"date": "2017-11-07", "close": 12.43, "volume": 1617479.0}, {"date": "2017-11-08", "close": 12.37, "volume": 1784847.0}, {"date": "2017-11-09", "close": 12.7, "volume": 1962871.0}, {"date": "2017-11-10", "close": 12.36, "volume": 1782466.0}, {"date": "2017-11-13", "close": 12.12, "volume": 1643808.0}, {"date": "2017-11-14", "close": 11.81, "volume": 1718675.0}, {"date": "2017-11-15", "close": 11.94, "volume": 1358653.0}, {"date": "2017-11-16", "close": 11.36, "volume": 3337201.0}, {"date": "2017-11-17", "close": 11.82, "volume": 2088293.0}, {"date": "2017-11-20", "close": 11.06, "volume": 2250642.0}, {"date": "2017-11-21", "close": 10.96, "volume": 3535688.0}, {"date": "2017-11-22", "close": 10.87, "volume": 1390824.0}, {"date": "2017-11-24", "close": 11.1, "volume": 635840.0}, {"date": "2017-11-27", "close": 10.88, "volume": 887735.0}, {"date": "2017-11-28", "close": 11.51, "volume": 1330603.0}, {"date": "2017-11-29", "close": 11.17, "volume": 1363426.0}, {"date": "2017-11-30", "close": 11.57, "volume": 2416566.0}, {"date": "2017-12-01", "close": 11.56, "volume": 1937802.0}, {"date": "2017-12-04", "close": 11.6, "volume": 1395681.0}, {"date": "2017-12-05", "close": 11.52, "volume": 1336826.0}, {"date": "2017-12-06", "close": 11.45, "volume": 1257105.0}, {"date": "2017-12-07", "close": 11.39, "volume": 1189652.0}, {"date": "2017-12-08", "close": 11.75, "volume": 1015932.0}, {"date": "2017-12-11", "close": 11.65, "volume": 1318696.0}, {"date": "2017-12-12", "close": 12.25, "volume": 1789195.0}, {"date": "2017-12-13", "close": 11.99, "volume": 1833160.0}, {"date": "2017-12-14", "close": 12.14, "volume": 1616977.0}, {"date": "2017-12-15", "close": 12.5, "volume": 6627490.0}, {"date": "2017-12-18", "close": 12.32, "volume": 1420133.0}, {"date": "2017-12-19", "close": 12.43, "volume": 1425181.0}, {"date": "2017-12-20", "close": 12.56, "volume": 938706.0}, {"date": "2017-12-21", "close": 12.83, "volume": 1333883.0}, {"date": "2017-12-22", "close": 13.06, "volume": 1835991.0}, {"date": "2017-12-26", "close": 12.86, "volume": 1446477.0}, {"date": "2017-12-27", "close": 12.83, "volume": 922143.0}, {"date": "2017-12-28", "close": 12.66, "volume": 1818176.0}, {"date": "2017-12-29", "close": 12.61, "volume": 1401684.0}, {"date": "2018-01-02", "close": 12.98, "volume": 1017091.0}, {"date": "2018-01-03", "close": 12.9, "volume": 1399118.0}, {"date": "2018-01-04", "close": 13.12, "volume": 1197143.0}, {"date": "2018-01-05", "close": 13.29, "volume": 1245897.0}, {"date": "2018-01-08", "close": 13.52, "volume": 2110642.0}, {"date": "2018-01-09", "close": 15.15, "volume": 4336694.0}, {"date": "2018-01-10", "close": 14.32, "volume": 2683109.0}, {"date": "2018-01-11", "close": 13.94, "volume": 2149623.0}, {"date": "2018-01-12", "close": 13.86, "volume": 1689126.0}, {"date": "2018-01-16", "close": 13.94, "volume": 1302786.0}, {"date": "2018-01-17", "close": 14.09, "volume": 1327310.0}, {"date": "2018-01-18", "close": 14.27, "volume": 938744.0}, {"date": "2018-01-19", "close": 14.21, "volume": 1312659.0}, {"date": "2018-01-22", "close": 14.9, "volume": 1619444.0}, {"date": "2018-01-23", "close": 14.91, "volume": 1601053.0}, {"date": "2018-01-24", "close": 15.07, "volume": 1489110.0}, {"date": "2018-01-25", "close": 15.71, "volume": 2038008.0}, {"date": "2018-01-26", "close": 17.21, "volume": 5813467.0}, {"date": "2018-01-29", "close": 17.96, "volume": 4005420.0}, {"date": "2018-01-30", "close": 17.7, "volume": 2182008.0}, {"date": "2018-01-31", "close": 16.75, "volume": 2145417.0}, {"date": "2018-02-01", "close": 17.13, "volume": 1487458.0}, {"date": "2018-02-02", "close": 16.13, "volume": 1715070.0}, {"date": "2018-02-05", "close": 15.87, "volume": 2475726.0}, {"date": "2018-02-06", "close": 17.07, "volume": 2088089.0}, {"date": "2018-02-07", "close": 16.41, "volume": 1607636.0}, {"date": "2018-02-08", "close": 15.37, "volume": 2034671.0}, {"date": "2018-02-09", "close": 15.34, "volume": 2357466.0}, {"date": "2018-02-12", "close": 15.69, "volume": 1152243.0}, {"date": "2018-02-13", "close": 15.46, "volume": 828282.0}, {"date": "2018-02-14", "close": 15.96, "volume": 1302730.0}, {"date": "2018-02-15", "close": 15.43, "volume": 2128186.0}, {"date": "2018-02-16", "close": 14.47, "volume": 3410020.0}, {"date": "2018-02-20", "close": 8.75, "volume": 21785360.0}, {"date": "2018-02-21", "close": 9.05, "volume": 10308520.0}, {"date": "2018-02-22", "close": 8.88, "volume": 5576836.0}, {"date": "2018-02-23", "close": 7.83, "volume": 14081980.0}, {"date": "2018-02-26", "close": 7.35, "volume": 23966920.0}, {"date": "2018-02-27", "close": 7.27, "volume": 7923253.0}, {"date": "2018-02-28", "close": 7.09, "volume": 3361997.0}, {"date": "2018-03-01", "close": 7.11, "volume": 2983685.0}, {"date": "2018-03-02", "close": 7.59, "volume": 3349018.0}, {"date": "2018-03-05", "close": 7.76, "volume": 2751475.0}, {"date": "2018-03-06", "close": 8.21, "volume": 2417054.0}, {"date": "2018-03-07", "close": 7.9, "volume": 2783678.0}, {"date": "2018-03-08", "close": 7.92, "volume": 1337235.0}, {"date": "2018-03-09", "close": 7.42, "volume": 7043684.0}, {"date": "2018-03-12", "close": 7.58, "volume": 2617191.0}, {"date": "2018-03-13", "close": 7.37, "volume": 2085693.0}, {"date": "2018-03-14", "close": 7.27, "volume": 1432572.0}, {"date": "2018-03-15", "close": 7.12, "volume": 6870570.0}, {"date": "2018-03-16", "close": 7.36, "volume": 6618643.0}, {"date": "2018-03-19", "close": 7.22, "volume": 2487931.0}, {"date": "2018-03-20", "close": 7.27, "volume": 1379527.0}, {"date": "2018-03-21", "close": 7.19, "volume": 2259537.0}, {"date": "2018-03-22", "close": 6.92, "volume": 1886992.0}, {"date": "2018-03-23", "close": 6.69, "volume": 1480471.0}, {"date": "2018-03-26", "close": 7.25, "volume": 3026089.0}, {"date": "2018-03-27", "close": 6.73, "volume": 2516665.0}, {"date": "2018-03-28", "close": 7.06, "volume": 1980739.0}, {"date": "2018-03-29", "close": 6.97, "volume": 2002260.0}, {"date": "2018-04-02", "close": 6.74, "volume": 2594787.0}, {"date": "2018-04-03", "close": 6.97, "volume": 1670343.0}, {"date": "2018-04-04", "close": 6.93, "volume": 1838007.0}, {"date": "2018-04-05", "close": 6.73, "volume": 2458872.0}, {"date": "2018-04-06", "close": 6.46, "volume": 2179522.0}, {"date": "2018-04-09", "close": 6.42, "volume": 1714141.0}, {"date": "2018-04-10", "close": 6.72, "volume": 1816571.0}, {"date": "2018-04-11", "close": 6.95, "volume": 2123491.0}, {"date": "2018-04-12", "close": 6.94, "volume": 1666868.0}, {"date": "2018-04-13", "close": 6.97, "volume": 1239840.0}, {"date": "2018-04-16", "close": 7.41, "volume": 2953807.0}, {"date": "2018-04-17", "close": 7.35, "volume": 1676266.0}, {"date": "2018-04-18", "close": 7.34, "volume": 1442957.0}, {"date": "2018-04-19", "close": 7.29, "volume": 1657182.0}, {"date": "2018-04-20", "close": 7.5, "volume": 1245885.0}, {"date": "2018-04-23", "close": 7.4, "volume": 1565594.0}, {"date": "2018-04-24", "close": 7.43, "volume": 1796352.0}, {"date": "2018-04-25", "close": 8.24, "volume": 4733491.0}, {"date": "2018-04-26", "close": 7.92, "volume": 3382892.0}, {"date": "2018-04-27", "close": 7.82, "volume": 1174301.0}, {"date": "2018-04-30", "close": 8.21, "volume": 1794733.0}, {"date": "2018-05-01", "close": 8.01, "volume": 1621635.0}, {"date": "2018-05-02", "close": 7.74, "volume": 1608974.0}, {"date": "2018-05-03", "close": 7.54, "volume": 1789069.0}, {"date": "2018-05-04", "close": 7.93, "volume": 1253240.0}, {"date": "2018-05-07", "close": 8.06, "volume": 1020917.0}, {"date": "2018-05-08", "close": 8.01, "volume": 1145225.0}, {"date": "2018-05-09", "close": 7.41, "volume": 7145028.0}, {"date": "2018-05-10", "close": 7.14, "volume": 2220412.0}, {"date": "2018-05-11", "close": 6.97, "volume": 3517704.0}, {"date": "2018-05-14", "close": 7.0, "volume": 2458849.0}, {"date": "2018-05-15", "close": 7.0, "volume": 1350517.0}, {"date": "2018-05-16", "close": 7.33, "volume": 2193249.0}, {"date": "2018-05-17", "close": 7.32, "volume": 1537112.0}, {"date": "2018-05-18", "close": 7.4, "volume": 1400688.0}, {"date": "2018-05-21", "close": 7.32, "volume": 1710229.0}, {"date": "2018-05-22", "close": 8.06, "volume": 5080533.0}, {"date": "2018-05-23", "close": 8.96, "volume": 10079080.0}, {"date": "2018-05-24", "close": 8.87, "volume": 2957667.0}, {"date": "2018-05-25", "close": 8.35, "volume": 1563297.0}, {"date": "2018-05-29", "close": 8.35, "volume": 1359535.0}, {"date": "2018-05-30", "close": 8.33, "volume": 1555877.0}, {"date": "2018-05-31", "close": 8.42, "volume": 1291495.0}, {"date": "2018-06-01", "close": 7.93, "volume": 2452063.0}, {"date": "2018-06-04", "close": 8.17, "volume": 2039884.0}, {"date": "2018-06-05", "close": 8.32, "volume": 1453218.0}, {"date": "2018-06-06", "close": 8.21, "volume": 1128544.0}, {"date": "2018-06-07", "close": 6.29, "volume": 15995770.0}, {"date": "2018-06-08", "close": 6.09, "volume": 3356963.0}, {"date": "2018-06-11", "close": 5.99, "volume": 3385844.0}, {"date": "2018-06-12", "close": 5.94, "volume": 2366491.0}, {"date": "2018-06-13", "close": 5.5, "volume": 3333227.0}, {"date": "2018-06-14", "close": 5.39, "volume": 4412313.0}, {"date": "2018-06-15", "close": 5.64, "volume": 7283997.0}, {"date": "2018-06-18", "close": 5.48, "volume": 2348796.0}, {"date": "2018-06-19", "close": 5.4, "volume": 1794045.0}, {"date": "2018-06-20", "close": 5.65, "volume": 1828375.0}, {"date": "2018-06-21", "close": 5.59, "volume": 2812618.0}, {"date": "2018-06-22", "close": 5.98, "volume": 2177100.0}, {"date": "2018-06-25", "close": 5.83, "volume": 1767522.0}, {"date": "2018-06-26", "close": 6.25, "volume": 1818474.0}, {"date": "2018-06-27", "close": 5.86, "volume": 2013930.0}, {"date": "2018-06-28", "close": 6.38, "volume": 3037113.0}, {"date": "2018-06-29", "close": 6.39, "volume": 2260623.0}, {"date": "2018-07-02", "close": 3.93, "volume": 14463390.0}, {"date": "2018-07-03", "close": 3.98, "volume": 4376360.0}, {"date": "2018-07-05", "close": 3.76, "volume": 6392995.0}, {"date": "2018-07-06", "close": 3.35, "volume": 6406683.0}, {"date": "2018-07-09", "close": 3.34, "volume": 3993317.0}, {"date": "2018-07-10", "close": 3.23, "volume": 5315299.0}, {"date": "2018-07-11", "close": 3.29, "volume": 3138945.0}, {"date": "2018-07-12", "close": 3.35, "volume": 3111436.0}, {"date": "2018-07-13", "close": 3.37, "volume": 3012351.0}, {"date": "2018-07-16", "close": 3.22, "volume": 2673951.0}, {"date": "2018-07-17", "close": 3.33, "volume": 2692235.0}, {"date": "2018-07-18", "close": 3.41, "volume": 2509164.0}, {"date": "2018-07-19", "close": 4.02, "volume": 15315120.0}, {"date": "2018-07-20", "close": 3.74, "volume": 4260114.0}, {"date": "2018-07-23", "close": 3.83, "volume": 3152949.0}, {"date": "2018-07-24", "close": 3.95, "volume": 3087185.0}, {"date": "2018-07-25", "close": 4.33, "volume": 4851557.0}, {"date": "2018-07-26", "close": 4.8, "volume": 7272070.0}, {"date": "2018-07-27", "close": 4.15, "volume": 4910006.0}, {"date": "2018-07-30", "close": 4.28, "volume": 1783972.0}, {"date": "2018-07-31", "close": 4.25, "volume": 2276238.0}, {"date": "2018-08-01", "close": 4.01, "volume": 4021277.0}, {"date": "2018-08-02", "close": 4.22, "volume": 1602034.0}, {"date": "2018-08-03", "close": 4.16, "volume": 1207214.0}, {"date": "2018-08-06", "close": 4.42, "volume": 1391519.0}, {"date": "2018-08-07", "close": 4.45, "volume": 1601342.0}, {"date": "2018-08-08", "close": 4.32, "volume": 1076469.0}, {"date": "2018-08-09", "close": 4.35, "volume": 1458065.0}, {"date": "2018-08-10", "close": 4.29, "volume": 1341325.0}, {"date": "2018-08-13", "close": 4.59, "volume": 2068111.0}, {"date": "2018-08-14", "close": 4.08, "volume": 3838921.0}, {"date": "2018-08-15", "close": 3.98, "volume": 2256491.0}, {"date": "2018-08-16", "close": 3.53, "volume": 5661994.0}, {"date": "2018-08-17", "close": 3.89, "volume": 2865103.0}, {"date": "2018-08-20", "close": 3.8, "volume": 1551928.0}, {"date": "2018-08-21", "close": 3.89, "volume": 1627716.0}, {"date": "2018-08-22", "close": 4.19, "volume": 2368805.0}, {"date": "2018-08-23", "close": 4.2, "volume": 1663717.0}, {"date": "2018-08-24", "close": 4.45, "volume": 5475990.0}, {"date": "2018-08-27", "close": 4.66, "volume": 2600599.0}, {"date": "2018-08-28", "close": 4.825, "volume": 1321405.0}, {"date": "2018-08-29", "close": 5.42, "volume": 4588395.0}, {"date": "2018-08-30", "close": 5.13, "volume": 2948218.0}, {"date": "2018-08-31", "close": 5.3, "volume": 1484318.0}, {"date": "2018-09-04", "close": 5.62, "volume": 2706626.0}, {"date": "2018-09-05", "close": 5.41, "volume": 2570948.0}, {"date": "2018-09-06", "close": 5.36, "volume": 977883.0}, {"date": "2018-09-07", "close": 5.47, "volume": 1261727.0}, {"date": "2018-09-10", "close": 5.31, "volume": 967151.0}, {"date": "2018-09-11", "close": 5.27, "volume": 991928.0}, {"date": "2018-09-12", "close": 5.19, "volume": 1996338.0}, {"date": "2018-09-13", "close": 4.94, "volume": 2003821.0}, {"date": "2018-09-14", "close": 5.0, "volume": 1947952.0}, {"date": "2018-09-17", "close": 5.05, "volume": 1190815.0}, {"date": "2018-09-18", "close": 5.28, "volume": 1796554.0}, {"date": "2018-09-19", "close": 5.5, "volume": 1700455.0}, {"date": "2018-09-20", "close": 6.2, "volume": 5302404.0}, {"date": "2018-09-21", "close": 6.33, "volume": 17024700.0}, {"date": "2018-09-24", "close": 6.0, "volume": 2022691.0}, {"date": "2018-09-25", "close": 5.77, "volume": 2600140.0}, {"date": "2018-09-26", "close": 5.76, "volume": 1243009.0}, {"date": "2018-09-27", "close": 6.03, "volume": 1249475.0}, {"date": "2018-09-28", "close": 6.18, "volume": 1451799.0}, {"date": "2018-10-01", "close": 6.1, "volume": 1653493.0}, {"date": "2018-10-02", "close": 6.21, "volume": 1467531.0}, {"date": "2018-10-03", "close": 6.35, "volume": 2627556.0}, {"date": "2018-10-04", "close": 6.45, "volume": 1530245.0}, {"date": "2018-10-05", "close": 5.65, "volume": 3825278.0}, {"date": "2018-10-08", "close": 5.5, "volume": 1912529.0}, {"date": "2018-10-09", "close": 5.44, "volume": 1322529.0}, {"date": "2018-10-10", "close": 5.08, "volume": 2846731.0}, {"date": "2018-10-11", "close": 5.01, "volume": 2500093.0}, {"date": "2018-10-12", "close": 5.15, "volume": 2037007.0}, {"date": "2018-10-15", "close": 5.28, "volume": 1701701.0}, {"date": "2018-10-16", "close": 5.31, "volume": 1715387.0}, {"date": "2018-10-17", "close": 5.3, "volume": 1224426.0}, {"date": "2018-10-18", "close": 5.18, "volume": 990553.0}, {"date": "2018-10-19", "close": 5.31, "volume": 1639922.0}, {"date": "2018-10-22", "close": 5.29, "volume": 1217304.0}, {"date": "2018-10-23", "close": 5.32, "volume": 1815482.0}, {"date": "2018-10-24", "close": 5.11, "volume": 2235834.0}, {"date": "2018-10-25", "close": 5.34, "volume": 2346312.0}, {"date": "2018-10-26", "close": 5.26, "volume": 1968332.0}, {"date": "2018-10-29", "close": 5.29, "volume": 1351553.0}, {"date": "2018-10-30", "close": 5.75, "volume": 2239705.0}, {"date": "2018-10-31", "close": 5.82, "volume": 2214308.0}, {"date": "2018-11-01", "close": 6.22, "volume": 2950290.0}, {"date": "2018-11-02", "close": 6.4, "volume": 1898131.0}, {"date": "2018-11-05", "close": 6.31, "volume": 1337656.0}, {"date": "2018-11-06", "close": 6.22, "volume": 1233573.0}, {"date": "2018-11-07", "close": 3.66, "volume": 28254200.0}, {"date": "2018-11-08", "close": 2.95, "volume": 41971230.0}, {"date": "2018-11-09", "close": 2.8, "volume": 60110810.0}, {"date": "2018-11-12", "close": 2.69, "volume": 11048070.0}, {"date": "2018-11-13", "close": 2.51, "volume": 6192660.0}, {"date": "2018-11-14", "close": 2.42, "volume": 4265483.0}, {"date": "2018-11-15", "close": 2.41, "volume": 1866624.0}, {"date": "2018-11-16", "close": 2.55, "volume": 5523782.0}, {"date": "2018-11-19", "close": 3.95, "volume": 11161460.0}, {"date": "2018-11-20", "close": 3.55, "volume": 5094602.0}, {"date": "2018-11-21", "close": 3.26, "volume": 2026944.0}, {"date": "2018-11-23", "close": 3.18, "volume": 590028.0}, {"date": "2018-11-26", "close": 3.02, "volume": 1115346.0}, {"date": "2018-11-27", "close": 2.85, "volume": 1351684.0}, {"date": "2018-11-28", "close": 2.69, "volume": 908899.0}, {"date": "2018-11-29", "close": 2.79, "volume": 963635.0}, {"date": "2018-11-30", "close": 3.01, "volume": 1068135.0}, {"date": "2018-12-03", "close": 2.91, "volume": 1200945.0}, {"date": "2018-12-04", "close": 2.95, "volume": 1033791.0}, {"date": "2018-12-06", "close": 1.2, "volume": 29265930.0}, {"date": "2018-12-07", "close": 1.15, "volume": 9468452.0}, {"date": "2018-12-10", "close": 1.27, "volume": 1732457.0}, {"date": "2018-12-11", "close": 1.54, "volume": 2395157.0}, {"date": "2018-12-12", "close": 1.5525, "volume": 2454986.0}, {"date": "2018-12-13", "close": 1.72, "volume": 1633061.0}, {"date": "2018-12-14", "close": 1.55, "volume": 878029.0}, {"date": "2018-12-17", "close": 1.6, "volume": 562257.0}, {"date": "2018-12-18", "close": 1.68, "volume": 1204389.0}, {"date": "2018-12-19", "close": 1.77, "volume": 1549660.0}, {"date": "2018-12-20", "close": 1.74, "volume": 2443436.0}, {"date": "2018-12-21", "close": 1.58, "volume": 1978227.0}, {"date": "2018-12-24", "close": 1.5, "volume": 1002031.0}, {"date": "2018-12-26", "close": 1.48, "volume": 1119933.0}, {"date": "2018-12-27", "close": 1.55, "volume": 2189142.0}, {"date": "2018-12-28", "close": 1.5, "volume": 1848446.0}, {"date": "2018-12-31", "close": 1.79, "volume": 1978182.0}, {"date": "2019-01-02", "close": 1.84, "volume": 1558373.0}, {"date": "2019-01-03", "close": 2.0525, "volume": 911110.0}, {"date": "2019-01-04", "close": 2.05, "volume": 1272199.0}, {"date": "2019-01-07", "close": 2.16, "volume": 645091.0}, {"date": "2019-01-08", "close": 2.49, "volume": 4240600.0}, {"date": "2019-01-09", "close": 2.54, "volume": 2561533.0}, {"date": "2019-01-10", "close": 2.31, "volume": 687572.0}, {"date": "2019-01-11", "close": 2.41, "volume": 466207.0}, {"date": "2019-01-14", "close": 2.47, "volume": 642897.0}, {"date": "2019-01-15", "close": 2.5, "volume": 2119208.0}, {"date": "2019-01-16", "close": 2.49, "volume": 704137.0}, {"date": "2019-01-17", "close": 2.48, "volume": 1755998.0}, {"date": "2019-01-18", "close": 2.49, "volume": 1197287.0}, {"date": "2019-01-22", "close": 2.71, "volume": 2346034.0}, {"date": "2019-01-23", "close": 2.65, "volume": 3743050.0}, {"date": "2019-01-24", "close": 2.7, "volume": 866443.0}, {"date": "2019-01-25", "close": 2.61, "volume": 908980.0}, {"date": "2019-01-28", "close": 2.6, "volume": 772638.0}, {"date": "2019-01-29", "close": 2.6, "volume": 250702.0}, {"date": "2019-01-30", "close": 2.61, "volume": 331455.0}, {"date": "2019-01-31", "close": 2.635, "volume": 719787.0}, {"date": "2019-02-01", "close": 2.67, "volume": 343192.0}, {"date": "2019-02-04", "close": 2.65, "volume": 351043.0}, {"date": "2019-02-05", "close": 2.63, "volume": 323247.0}, {"date": "2019-02-06", "close": 2.64, "volume": 534008.0}, {"date": "2019-02-07", "close": 2.66, "volume": 161237.0}, {"date": "2019-02-08", "close": 2.68, "volume": 2694129.0}, {"date": "2019-02-11", "close": 2.705, "volume": 2063027.0}, {"date": "2019-02-12", "close": 2.71, "volume": 1208764.0}, {"date": "2019-02-13", "close": 2.809, "volume": 919297.0}, {"date": "2019-02-14", "close": 2.86, "volume": 431469.0}, {"date": "2019-02-15", "close": 2.87, "volume": 255337.0}, {"date": "2019-02-19", "close": 2.95, "volume": 1930825.0}, {"date": "2019-02-20", "close": 2.89, "volume": 928717.0}, {"date": "2019-02-21", "close": 3.03, "volume": 1555706.0}, {"date": "2019-02-22", "close": 3.1515, "volume": 1229960.0}, {"date": "2019-02-25", "close": 3.18, "volume": 802388.0}, {"date": "2019-02-26", "close": 3.02, "volume": 743894.0}, {"date": "2019-02-27", "close": 2.95, "volume": 782812.0}, {"date": "2019-02-28", "close": 3.0, "volume": 183346.0}, {"date": "2019-03-01", "close": 3.05, "volume": 678817.0}, {"date": "2019-03-04", "close": 3.07, "volume": 296871.0}, {"date": "2019-03-05", "close": 3.07, "volume": 219940.0}, {"date": "2019-03-06", "close": 3.09, "volume": 293342.0}, {"date": "2019-03-07", "close": 3.1, "volume": 1591481.0}, {"date": "2019-03-08", "close": 3.0875, "volume": 365461.0}, {"date": "2019-03-11", "close": 3.05, "volume": 97515.0}, {"date": "2019-03-12", "close": 3.05, "volume": 1027973.0}, {"date": "2019-03-13", "close": 3.08, "volume": 138212.0}, {"date": "2019-03-14", "close": 3.1, "volume": 185657.0}, {"date": "2019-03-15", "close": 3.39, "volume": 2188915.0}, {"date": "2019-03-18", "close": 3.74, "volume": 952182.0}, {"date": "2019-03-19", "close": 3.59, "volume": 479968.0}, {"date": "2019-03-20", "close": 3.33, "volume": 459442.0}, {"date": "2019-03-21", "close": 3.3, "volume": 430263.0}, {"date": "2019-03-22", "close": 3.41, "volume": 396707.0}, {"date": "2019-03-25", "close": 3.45, "volume": 424199.0}, {"date": "2019-03-26", "close": 3.55, "volume": 347086.0}, {"date": "2019-03-27", "close": 3.56, "volume": 125157.0}, {"date": "2019-03-28", "close": 3.6, "volume": 113718.0}, {"date": "2019-03-29", "close": 3.51, "volume": 104417.0}, {"date": "2019-04-01", "close": 3.71, "volume": 463142.0}, {"date": "2019-04-02", "close": 3.61, "volume": 1143865.0}, {"date": "2019-04-03", "close": 3.77, "volume": 381803.0}, {"date": "2019-04-04", "close": 3.86, "volume": 200053.0}, {"date": "2019-04-05", "close": 3.95, "volume": 437841.0}, {"date": "2019-04-08", "close": 3.98, "volume": 303578.0}, {"date": "2019-04-09", "close": 4.0, "volume": 1152324.0}, {"date": "2019-04-10", "close": 3.9, "volume": 250161.0}, {"date": "2019-04-11", "close": 3.65, "volume": 254475.0}, {"date": "2019-04-12", "close": 3.335, "volume": 1750989.0}, {"date": "2019-04-15", "close": 3.04, "volume": 396087.0}, {"date": "2019-04-16", "close": 3.14, "volume": 665143.0}, {"date": "2019-04-17", "close": 2.96, "volume": 1462696.0}, {"date": "2019-04-18", "close": 2.98, "volume": 320080.0}, {"date": "2019-04-22", "close": 2.81, "volume": 859406.0}, {"date": "2019-04-23", "close": 2.75, "volume": 241657.0}, {"date": "2019-04-24", "close": 2.71, "volume": 356636.0}, {"date": "2019-04-25", "close": 2.45, "volume": 1233360.0}, {"date": "2019-04-26", "close": 2.41, "volume": 1380842.0}, {"date": "2019-04-29", "close": 2.37, "volume": 278939.0}, {"date": "2019-04-30", "close": 2.4, "volume": 706342.0}, {"date": "2019-05-01", "close": 2.43, "volume": 311605.0}, {"date": "2019-05-02", "close": 2.485, "volume": 169475.0}, {"date": "2019-05-03", "close": 2.55, "volume": 1224845.0}, {"date": "2019-05-06", "close": 3.0, "volume": 629667.0}, {"date": "2019-05-07", "close": 2.88, "volume": 532929.0}, {"date": "2019-05-08", "close": 2.9, "volume": 152521.0}, {"date": "2019-05-09", "close": 3.02, "volume": 203173.0}, {"date": "2019-05-10", "close": 3.0305, "volume": 129093.0}, {"date": "2019-05-13", "close": 2.95, "volume": 145808.0}, {"date": "2019-05-14", "close": 3.02, "volume": 272656.0}, {"date": "2019-05-15", "close": 3.29, "volume": 465741.0}, {"date": "2019-05-16", "close": 3.35, "volume": 446846.0}, {"date": "2019-05-17", "close": 3.32, "volume": 111618.0}, {"date": "2019-05-20", "close": 3.28, "volume": 418855.0}, {"date": "2019-05-21", "close": 3.1, "volume": 344622.0}, {"date": "2019-05-22", "close": 3.22, "volume": 343780.0}, {"date": "2019-05-23", "close": 3.17, "volume": 391989.0}, {"date": "2019-05-24", "close": 3.2, "volume": 979901.0}, {"date": "2019-05-28", "close": 3.19, "volume": 205780.0}, {"date": "2019-05-29", "close": 3.33, "volume": 397531.0}, {"date": "2019-05-30", "close": 4.515, "volume": 4785858.0}, {"date": "2019-05-31", "close": 4.55, "volume": 1429944.0}, {"date": "2019-06-03", "close": 5.39, "volume": 2994593.0}, {"date": "2019-06-04", "close": 5.57, "volume": 3922478.0}, {"date": "2019-06-05", "close": 5.03, "volume": 1355500.0}, {"date": "2019-06-06", "close": 4.9, "volume": 477984.0}, {"date": "2019-06-07", "close": 4.95, "volume": 215299.0}, {"date": "2019-06-10", "close": 4.8, "volume": 274947.0}, {"date": "2019-06-11", "close": 4.6601, "volume": 384885.0}, {"date": "2019-06-12", "close": 4.77, "volume": 1105174.0}, {"date": "2019-06-13", "close": 4.84, "volume": 174202.0}, {"date": "2019-06-14", "close": 4.86, "volume": 603242.0}, {"date": "2019-06-17", "close": 4.95, "volume": 300856.0}, {"date": "2019-06-18", "close": 4.87, "volume": 156359.0}, {"date": "2019-06-19", "close": 4.77, "volume": 159221.0}, {"date": "2019-06-20", "close": 4.69, "volume": 179961.0}, {"date": "2019-06-21", "close": 4.56, "volume": 128218.0}, {"date": "2019-06-24", "close": 4.46, "volume": 307491.0}, {"date": "2019-06-25", "close": 4.2, "volume": 860243.0}, {"date": "2019-06-26", "close": 4.34, "volume": 1837902.0}, {"date": "2019-06-27", "close": 4.25, "volume": 2549719.0}, {"date": "2019-06-28", "close": 4.05, "volume": 182670.0}, {"date": "2019-07-01", "close": 3.99, "volume": 981632.0}, {"date": "2019-07-02", "close": 4.4, "volume": 443955.0}, {"date": "2019-07-03", "close": 4.35, "volume": 61672.0}, {"date": "2019-07-05", "close": 4.35, "volume": 94097.0}, {"date": "2019-07-08", "close": 4.55, "volume": 133249.0}, {"date": "2019-07-09", "close": 4.81, "volume": 452358.0}, {"date": "2019-07-10", "close": 5.1, "volume": 476212.0}, {"date": "2019-07-11", "close": 4.81, "volume": 356554.0}, {"date": "2019-07-12", "close": 4.9, "volume": 146148.0}, {"date": "2019-07-15", "close": 5.05, "volume": 292283.0}, {"date": "2019-07-16", "close": 4.92, "volume": 235336.0}, {"date": "2019-07-17", "close": 4.73, "volume": 153192.0}, {"date": "2019-07-18", "close": 4.65, "volume": 190061.0}, {"date": "2019-07-19", "close": 4.53, "volume": 260049.0}, {"date": "2019-07-22", "close": 4.72, "volume": 112219.0}, {"date": "2019-07-23", "close": 4.85, "volume": 329324.0}, {"date": "2019-07-24", "close": 5.01, "volume": 264365.0}, {"date": "2019-07-25", "close": 5.15, "volume": 241792.0}, {"date": "2019-07-26", "close": 5.345, "volume": 436492.0}, {"date": "2019-07-29", "close": 5.25, "volume": 426610.0}, {"date": "2019-07-30", "close": 5.16, "volume": 399153.0}, {"date": "2019-07-31", "close": 5.25, "volume": 495815.0}, {"date": "2019-08-01", "close": 5.3, "volume": 585907.0}, {"date": "2019-08-02", "close": 5.33, "volume": 82105.0}, {"date": "2019-08-05", "close": 5.22, "volume": 292686.0}, {"date": "2019-08-06", "close": 5.27, "volume": 410355.0}, {"date": "2019-08-07", "close": 5.55, "volume": 297123.0}, {"date": "2019-08-08", "close": 5.71, "volume": 279251.0}, {"date": "2019-08-09", "close": 5.55, "volume": 225522.0}, {"date": "2019-08-12", "close": 5.15, "volume": 324077.0}, {"date": "2019-08-13", "close": 5.16, "volume": 439805.0}, {"date": "2019-08-14", "close": 5.05, "volume": 781661.0}, {"date": "2019-08-15", "close": 5.0, "volume": 642187.0}, {"date": "2019-08-16", "close": 5.03, "volume": 303037.0}, {"date": "2019-08-19", "close": 5.5, "volume": 601087.0}, {"date": "2019-08-20", "close": 5.48, "volume": 187965.0}, {"date": "2019-08-21", "close": 5.5644, "volume": 143789.0}, {"date": "2019-08-22", "close": 5.62, "volume": 438909.0}, {"date": "2019-08-23", "close": 5.55, "volume": 671993.0}, {"date": "2019-08-26", "close": 5.45, "volume": 238025.0}, {"date": "2019-08-27", "close": 5.444, "volume": 249518.0}, {"date": "2019-08-28", "close": 5.28, "volume": 190475.0}, {"date": "2019-08-29", "close": 5.12, "volume": 198208.0}, {"date": "2019-08-30", "close": 5.15, "volume": 265909.0}, {"date": "2019-09-03", "close": 4.95, "volume": 362602.0}, {"date": "2019-09-04", "close": 4.95, "volume": 205831.0}, {"date": "2019-09-05", "close": 4.9, "volume": 113392.0}, {"date": "2019-09-06", "close": 4.96, "volume": 667968.0}, {"date": "2019-09-09", "close": 4.82, "volume": 335395.0}, {"date": "2019-09-10", "close": 4.85, "volume": 59289.0}, {"date": "2019-09-11", "close": 5.09, "volume": 83130.0}, {"date": "2019-09-12", "close": 5.05, "volume": 108111.0}, {"date": "2019-09-13", "close": 5.31, "volume": 377064.0}, {"date": "2019-09-16", "close": 5.38, "volume": 205254.0}, {"date": "2019-09-17", "close": 5.28, "volume": 56770.0}, {"date": "2019-09-18", "close": 5.26, "volume": 155004.0}, {"date": "2019-09-19", "close": 5.41, "volume": 121002.0}, {"date": "2019-09-20", "close": 5.33, "volume": 112690.0}, {"date": "2019-09-23", "close": 5.368, "volume": 274452.0}, {"date": "2019-09-24", "close": 5.1, "volume": 276857.0}, {"date": "2019-09-25", "close": 5.06, "volume": 296860.0}, {"date": "2019-09-26", "close": 4.98, "volume": 106660.0}, {"date": "2019-09-27", "close": 4.98, "volume": 78793.0}, {"date": "2019-09-30", "close": 4.9, "volume": 376445.0}, {"date": "2019-10-01", "close": 4.725, "volume": 126797.0}, {"date": "2019-10-02", "close": 4.67, "volume": 181931.0}, {"date": "2019-10-03", "close": 4.75, "volume": 97433.0}, {"date": "2019-10-04", "close": 4.9524, "volume": 71893.0}, {"date": "2019-10-07", "close": 4.82, "volume": 123980.0}, {"date": "2019-10-08", "close": 4.88, "volume": 75076.0}, {"date": "2019-10-09", "close": 5.05, "volume": 53131.0}, {"date": "2019-10-10", "close": 5.08, "volume": 85551.0}, {"date": "2019-10-11", "close": 5.01, "volume": 47861.0}, {"date": "2019-10-14", "close": 4.95, "volume": 66764.0}, {"date": "2019-10-15", "close": 4.99, "volume": 86238.0}, {"date": "2019-10-16", "close": 5.0748, "volume": 58855.0}, {"date": "2019-10-17", "close": 5.01, "volume": 142241.0}, {"date": "2019-10-18", "close": 5.0, "volume": 106302.0}, {"date": "2019-10-21", "close": 5.08, "volume": 290359.0}, {"date": "2019-10-22", "close": 5.076, "volume": 77128.0}, {"date": "2019-10-23", "close": 5.1, "volume": 24848.0}, {"date": "2019-10-24", "close": 5.0, "volume": 54921.0}, {"date": "2019-10-25", "close": 5.05, "volume": 45619.0}, {"date": "2019-10-28", "close": 5.03, "volume": 74157.0}, {"date": "2019-10-29", "close": 5.16, "volume": 115534.0}, {"date": "2019-10-30", "close": 5.35, "volume": 238331.0}, {"date": "2019-10-31", "close": 5.67, "volume": 545637.0}, {"date": "2019-11-01", "close": 5.76, "volume": 202338.0}, {"date": "2019-11-04", "close": 5.8, "volume": 231155.0}, {"date": "2019-11-05", "close": 5.74, "volume": 141024.0}, {"date": "2019-11-06", "close": 5.59, "volume": 69807.0}, {"date": "2019-11-07", "close": 5.5, "volume": 155206.0}, {"date": "2019-11-08", "close": 5.885, "volume": 149749.0}, {"date": "2019-11-11", "close": 5.86, "volume": 137388.0}, {"date": "2019-11-12", "close": 5.9, "volume": 155761.0}, {"date": "2019-11-13", "close": 5.85, "volume": 132991.0}, {"date": "2019-11-14", "close": 5.87, "volume": 101009.0}, {"date": "2019-11-15", "close": 5.9, "volume": 131301.0}, {"date": "2019-11-18", "close": 5.9, "volume": 183858.0}, {"date": "2019-11-19", "close": 5.95, "volume": 192868.0}, {"date": "2019-11-20", "close": 6.01, "volume": 363353.0}, {"date": "2019-11-21", "close": 6.11, "volume": 284212.0}, {"date": "2019-11-22", "close": 6.21, "volume": 277997.0}, {"date": "2019-11-25", "close": 6.04, "volume": 291495.0}, {"date": "2019-11-26", "close": 6.43, "volume": 1680780.0}, {"date": "2019-11-27", "close": 6.92, "volume": 2254751.0}, {"date": "2019-11-29", "close": 7.29, "volume": 703524.0}, {"date": "2019-12-02", "close": 7.05, "volume": 690590.0}, {"date": "2019-12-03", "close": 7.2, "volume": 280054.0}, {"date": "2019-12-04", "close": 7.34, "volume": 309078.0}, {"date": "2019-12-05", "close": 7.39, "volume": 176962.0}, {"date": "2019-12-06", "close": 7.41, "volume": 754158.0}, {"date": "2019-12-09", "close": 7.3, "volume": 272935.0}, {"date": "2019-12-10", "close": 6.7, "volume": 820556.0}, {"date": "2019-12-11", "close": 7.07, "volume": 285805.0}, {"date": "2019-12-12", "close": 7.14, "volume": 166589.0}, {"date": "2019-12-13", "close": 7.06, "volume": 407222.0}, {"date": "2019-12-16", "close": 7.0999, "volume": 158568.0}, {"date": "2019-12-17", "close": 7.2, "volume": 133987.0}, {"date": "2019-12-18", "close": 7.28, "volume": 79222.0}, {"date": "2019-12-19", "close": 7.29, "volume": 180157.0}, {"date": "2019-12-20", "close": 7.27, "volume": 145055.0}, {"date": "2019-12-23", "close": 7.26, "volume": 137752.0}, {"date": "2019-12-24", "close": 7.28, "volume": 61463.0}, {"date": "2019-12-26", "close": 7.42, "volume": 135931.0}, {"date": "2019-12-27", "close": 7.25, "volume": 369386.0}, {"date": "2019-12-30", "close": 7.5, "volume": 277794.0}, {"date": "2019-12-31", "close": 7.58, "volume": 491638.0}, {"date": "2020-01-02", "close": 7.3, "volume": 441699.0}, {"date": "2020-01-03", "close": 7.17, "volume": 93523.0}, {"date": "2020-01-06", "close": 7.0, "volume": 373303.0}, {"date": "2020-01-07", "close": 6.867, "volume": 226361.0}, {"date": "2020-01-08", "close": 6.995, "volume": 58197.0}, {"date": "2020-01-09", "close": 7.02, "volume": 122600.0}, {"date": "2020-01-10", "close": 7.03, "volume": 72417.0}, {"date": "2020-01-13", "close": 6.94, "volume": 117084.0}, {"date": "2020-01-14", "close": 6.8, "volume": 322152.0}, {"date": "2020-01-15", "close": 6.56, "volume": 449949.0}, {"date": "2020-01-16", "close": 6.34, "volume": 756197.0}, {"date": "2020-01-17", "close": 6.74, "volume": 228375.0}, {"date": "2020-01-21", "close": 6.72, "volume": 114046.0}, {"date": "2020-01-22", "close": 6.84, "volume": 104428.0}, {"date": "2020-01-23", "close": 6.98, "volume": 324696.0}, {"date": "2020-01-24", "close": 7.08, "volume": 213354.0}, {"date": "2020-01-27", "close": 6.97, "volume": 76200.0}, {"date": "2020-01-28", "close": 7.09, "volume": 72459.0}, {"date": "2020-01-29", "close": 7.365, "volume": 286986.0}, {"date": "2020-01-30", "close": 7.4, "volume": 612548.0}, {"date": "2020-01-31", "close": 7.38, "volume": 94230.0}, {"date": "2020-02-03", "close": 7.23, "volume": 106775.0}, {"date": "2020-02-04", "close": 7.1, "volume": 172159.0}, {"date": "2020-02-05", "close": 7.2045, "volume": 25997.0}, {"date": "2020-02-06", "close": 6.95, "volume": 152646.0}, {"date": "2020-02-07", "close": 7.24, "volume": 58541.0}, {"date": "2020-02-10", "close": 7.3, "volume": 86760.0}, {"date": "2020-02-11", "close": 7.3, "volume": 127981.0}, {"date": "2020-02-12", "close": 7.3, "volume": 183078.0}, {"date": "2020-02-13", "close": 7.39, "volume": 105393.0}, {"date": "2020-02-14", "close": 7.3, "volume": 80428.0}, {"date": "2020-02-18", "close": 7.33, "volume": 62557.0}, {"date": "2020-02-19", "close": 7.3501, "volume": 117890.0}, {"date": "2020-02-20", "close": 7.51, "volume": 250339.0}, {"date": "2020-02-21", "close": 7.54, "volume": 510750.0}, {"date": "2020-02-24", "close": 7.15, "volume": 170877.0}, {"date": "2020-02-25", "close": 6.94, "volume": 195519.0}, {"date": "2020-02-26", "close": 7.1299, "volume": 158332.0}, {"date": "2020-02-27", "close": 6.85, "volume": 267541.0}, {"date": "2020-02-28", "close": 6.46, "volume": 518538.0}, {"date": "2020-03-02", "close": 6.83, "volume": 79984.0}, {"date": "2020-03-03", "close": 6.45, "volume": 143351.0}, {"date": "2020-03-04", "close": 6.45, "volume": 88104.0}, {"date": "2020-03-05", "close": 6.55, "volume": 89208.0}, {"date": "2020-03-06", "close": 6.55, "volume": 296172.0}, {"date": "2020-03-09", "close": 6.05, "volume": 388683.0}, {"date": "2020-03-10", "close": 5.97, "volume": 168824.0}, {"date": "2020-03-11", "close": 5.45, "volume": 334310.0}, {"date": "2020-03-12", "close": 4.85, "volume": 1108690.0}, {"date": "2020-03-13", "close": 5.15, "volume": 433299.0}, {"date": "2020-03-16", "close": 4.3, "volume": 391283.0}, {"date": "2020-03-17", "close": 4.14, "volume": 564112.0}, {"date": "2020-03-18", "close": 3.37, "volume": 1521709.0}, {"date": "2020-03-19", "close": 3.6, "volume": 719796.0}, {"date": "2020-03-20", "close": 3.35, "volume": 651199.0}, {"date": "2020-03-23", "close": 3.3, "volume": 357852.0}, {"date": "2020-03-24", "close": 3.17, "volume": 272393.0}, {"date": "2020-03-25", "close": 3.49, "volume": 247467.0}, {"date": "2020-03-26", "close": 3.75, "volume": 363518.0}, {"date": "2020-03-27", "close": 3.65, "volume": 151986.0}, {"date": "2020-03-30", "close": 3.59, "volume": 403566.0}, {"date": "2020-03-31", "close": 3.49, "volume": 720911.0}, {"date": "2020-04-01", "close": 3.25, "volume": 222669.0}, {"date": "2020-04-02", "close": 3.27, "volume": 340496.0}, {"date": "2020-04-03", "close": 3.2, "volume": 185156.0}, {"date": "2020-04-06", "close": 3.422, "volume": 221508.0}, {"date": "2020-04-07", "close": 3.491, "volume": 185935.0}, {"date": "2020-04-08", "close": 3.6, "volume": 86467.0}, {"date": "2020-04-09", "close": 4.0, "volume": 395863.0}, {"date": "2020-04-13", "close": 3.75, "volume": 165691.0}, {"date": "2020-04-14", "close": 4.2, "volume": 196743.0}, {"date": "2020-04-15", "close": 3.92, "volume": 240641.0}, {"date": "2020-04-16", "close": 3.7, "volume": 206511.0}, {"date": "2020-04-17", "close": 3.82, "volume": 107321.0}, {"date": "2020-04-20", "close": 3.715, "volume": 126105.0}, {"date": "2020-04-21", "close": 3.7, "volume": 133614.0}, {"date": "2020-04-22", "close": 3.92, "volume": 65045.0}, {"date": "2020-04-23", "close": 3.83, "volume": 92245.0}, {"date": "2020-04-24", "close": 3.79, "volume": 133607.0}, {"date": "2020-04-27", "close": 3.87, "volume": 34969.0}, {"date": "2020-04-28", "close": 3.62, "volume": 208373.0}, {"date": "2020-04-29", "close": 3.8, "volume": 440995.0}, {"date": "2020-04-30", "close": 3.94, "volume": 199866.0}, {"date": "2020-05-01", "close": 3.75, "volume": 137845.0}, {"date": "2020-05-04", "close": 3.55, "volume": 163876.0}, {"date": "2020-05-05", "close": 3.43, "volume": 151910.0}, {"date": "2020-05-06", "close": 3.535, "volume": 43688.0}, {"date": "2020-05-07", "close": 3.57, "volume": 108151.0}, {"date": "2020-05-08", "close": 3.57, "volume": 177599.0}, {"date": "2020-05-11", "close": 3.61, "volume": 118568.0}, {"date": "2020-05-12", "close": 3.595, "volume": 70020.0}, {"date": "2020-05-13", "close": 3.62, "volume": 49671.0}, {"date": "2020-05-14", "close": 3.64, "volume": 105761.0}, {"date": "2020-05-15", "close": 3.62, "volume": 55867.0}, {"date": "2020-05-18", "close": 3.7, "volume": 330561.0}, {"date": "2020-05-19", "close": 3.8, "volume": 225887.0}, {"date": "2020-05-20", "close": 3.81, "volume": 334020.0}, {"date": "2020-05-21", "close": 3.81, "volume": 739574.0}, {"date": "2020-05-22", "close": 3.79, "volume": 284657.0}, {"date": "2020-05-26", "close": 3.62, "volume": 721535.0}, {"date": "2020-05-27", "close": 3.63, "volume": 186641.0}, {"date": "2020-05-28", "close": 3.63, "volume": 697286.0}, {"date": "2020-05-29", "close": 3.59, "volume": 170955.0}, {"date": "2020-06-01", "close": 3.6, "volume": 158456.0}, {"date": "2020-06-02", "close": 3.6, "volume": 111296.0}, {"date": "2020-06-03", "close": 3.5, "volume": 204814.0}, {"date": "2020-06-04", "close": 3.46, "volume": 149164.0}, {"date": "2020-06-05", "close": 3.5, "volume": 249546.0}, {"date": "2020-06-08", "close": 3.47, "volume": 436562.0}, {"date": "2020-06-09", "close": 3.58, "volume": 99302.0}, {"date": "2020-06-10", "close": 3.51, "volume": 176267.0}, {"date": "2020-06-11", "close": 3.56, "volume": 208368.0}, {"date": "2020-06-12", "close": 3.47, "volume": 183668.0}, {"date": "2020-06-15", "close": 3.65, "volume": 57481.0}, {"date": "2020-06-16", "close": 3.53, "volume": 205592.0}, {"date": "2020-06-17", "close": 4.68, "volume": 506516.0}, {"date": "2020-06-18", "close": 5.5, "volume": 848849.0}, {"date": "2020-06-19", "close": 5.19, "volume": 375644.0}, {"date": "2020-06-22", "close": 5.25, "volume": 161036.0}, {"date": "2020-06-23", "close": 5.005, "volume": 190410.0}, {"date": "2020-06-24", "close": 5.35, "volume": 61547.0}, {"date": "2020-06-25", "close": 5.45, "volume": 135602.0}, {"date": "2020-06-26", "close": 5.4, "volume": 99680.0}, {"date": "2020-06-29", "close": 5.25, "volume": 62152.0}, {"date": "2020-06-30", "close": 5.4, "volume": 115549.0}, {"date": "2020-07-01", "close": 5.4, "volume": 137744.0}, {"date": "2020-07-02", "close": 4.99, "volume": 448123.0}, {"date": "2020-07-06", "close": 5.4, "volume": 482354.0}, {"date": "2020-07-07", "close": 5.4, "volume": 388422.0}, {"date": "2020-07-08", "close": 5.35, "volume": 594060.0}, {"date": "2020-07-09", "close": 5.25, "volume": 127657.0}, {"date": "2020-07-10", "close": 5.15, "volume": 124823.0}, {"date": "2020-07-13", "close": 5.0, "volume": 262217.0}, {"date": "2020-07-14", "close": 5.3875, "volume": 236349.0}, {"date": "2020-07-15", "close": 5.35, "volume": 137794.0}, {"date": "2020-07-16", "close": 5.2, "volume": 143199.0}, {"date": "2020-07-17", "close": 5.03, "volume": 290114.0}, {"date": "2020-07-20", "close": 5.06, "volume": 48375.0}, {"date": "2020-07-21", "close": 5.12, "volume": 231680.0}, {"date": "2020-07-22", "close": 5.44, "volume": 153536.0}, {"date": "2020-07-23", "close": 5.42, "volume": 96971.0}, {"date": "2020-07-24", "close": 5.5, "volume": 104323.0}, {"date": "2020-07-27", "close": 5.46, "volume": 89098.0}, {"date": "2020-07-28", "close": 5.52, "volume": 113774.0}, {"date": "2020-07-29", "close": 5.5, "volume": 608706.0}, {"date": "2020-07-30", "close": 5.5, "volume": 35736.0}, {"date": "2020-07-31", "close": 5.54, "volume": 616621.0}, {"date": "2020-08-03", "close": 5.77, "volume": 395233.0}, {"date": "2020-08-04", "close": 5.7, "volume": 187159.0}, {"date": "2020-08-05", "close": 5.9, "volume": 361529.0}, {"date": "2020-08-06", "close": 6.0, "volume": 399498.0}, {"date": "2020-08-07", "close": 6.01, "volume": 311896.0}, {"date": "2020-08-10", "close": 6.11, "volume": 242573.0}, {"date": "2020-08-11", "close": 5.9825, "volume": 207445.0}, {"date": "2020-08-12", "close": 6.22, "volume": 75071.0}, {"date": "2020-08-13", "close": 6.375, "volume": 278385.0}, {"date": "2020-08-14", "close": 6.57, "volume": 225142.0}, {"date": "2020-08-17", "close": 7.0, "volume": 573591.0}, {"date": "2020-08-18", "close": 6.94, "volume": 128304.0}, {"date": "2020-08-19", "close": 6.875, "volume": 149711.0}, {"date": "2020-08-20", "close": 6.72, "volume": 193549.0}, {"date": "2020-08-21", "close": 6.75, "volume": 186151.0}, {"date": "2020-08-24", "close": 6.82, "volume": 87610.0}, {"date": "2020-08-25", "close": 6.95, "volume": 96766.0}, {"date": "2020-08-26", "close": 6.895, "volume": 313692.0}, {"date": "2020-08-27", "close": 6.9, "volume": 102875.0}, {"date": "2020-08-28", "close": 6.8, "volume": 148177.0}, {"date": "2020-08-31", "close": 6.8, "volume": 156974.0}, {"date": "2020-09-01", "close": 6.8, "volume": 353429.0}, {"date": "2020-09-02", "close": 6.7, "volume": 104100.0}, {"date": "2020-09-03", "close": 6.6, "volume": 136986.0}, {"date": "2020-09-04", "close": 6.5, "volume": 151474.0}, {"date": "2020-09-08", "close": 6.5, "volume": 62248.0}, {"date": "2020-09-09", "close": 6.445, "volume": 70306.0}, {"date": "2020-09-10", "close": 6.05, "volume": 74238.0}, {"date": "2020-09-11", "close": 5.87, "volume": 111372.0}, {"date": "2020-09-14", "close": 6.305, "volume": 150869.0}, {"date": "2020-09-15", "close": 6.25, "volume": 43170.0}, {"date": "2020-09-16", "close": 6.435, "volume": 46981.0}, {"date": "2020-09-17", "close": 6.45, "volume": 40559.0}, {"date": "2020-09-18", "close": 6.48, "volume": 53218.0}, {"date": "2020-09-21", "close": 6.35, "volume": 134786.0}, {"date": "2020-09-22", "close": 6.28, "volume": 58495.0}, {"date": "2020-09-23", "close": 6.44, "volume": 51561.0}, {"date": "2020-09-24", "close": 6.35, "volume": 71939.0}, {"date": "2020-09-25", "close": 6.4, "volume": 43698.0}, {"date": "2020-09-28", "close": 6.62, "volume": 34662.0}, {"date": "2020-09-29", "close": 6.355, "volume": 67808.0}, {"date": "2020-09-30", "close": 6.355, "volume": 213849.0}, {"date": "2020-10-01", "close": 6.5, "volume": 113271.0}, {"date": "2020-10-02", "close": 6.67, "volume": 88336.0}, {"date": "2020-10-05", "close": 6.65, "volume": 101474.0}, {"date": "2020-10-06", "close": 6.61, "volume": 113812.0}, {"date": "2020-10-07", "close": 6.5, "volume": 133450.0}, {"date": "2020-10-08", "close": 6.61, "volume": 108321.0}, {"date": "2020-10-09", "close": 6.68, "volume": 183190.0}, {"date": "2020-10-12", "close": 6.71, "volume": 104800.0}, {"date": "2020-10-13", "close": 6.74, "volume": 44445.0}, {"date": "2020-10-14", "close": 6.58, "volume": 98456.0}, {"date": "2020-10-15", "close": 6.59, "volume": 67527.0}, {"date": "2020-10-16", "close": 6.52, "volume": 155698.0}, {"date": "2020-10-19", "close": 6.55, "volume": 75534.0}, {"date": "2020-10-20", "close": 6.47, "volume": 16885.0}, {"date": "2020-10-21", "close": 6.41, "volume": 42425.0}, {"date": "2020-10-22", "close": 6.38, "volume": 635430.0}, {"date": "2020-10-23", "close": 5.86, "volume": 242793.0}, {"date": "2020-10-26", "close": 5.91, "volume": 91606.0}, {"date": "2020-10-27", "close": 5.84, "volume": 52636.0}, {"date": "2020-10-28", "close": 5.8, "volume": 93054.0}, {"date": "2020-10-29", "close": 5.75, "volume": 288548.0}, {"date": "2020-10-30", "close": 5.32, "volume": 292928.0}, {"date": "2020-11-02", "close": 6.1, "volume": 373630.0}, {"date": "2020-11-03", "close": 6.56, "volume": 256258.0}, {"date": "2020-11-04", "close": 7.23, "volume": 862185.0}, {"date": "2020-11-05", "close": 6.78, "volume": 453129.0}, {"date": "2020-11-06", "close": 6.21, "volume": 483749.0}, {"date": "2020-11-09", "close": 6.02, "volume": 1000685.0}, {"date": "2020-11-10", "close": 5.94, "volume": 417128.0}, {"date": "2020-11-11", "close": 5.78, "volume": 432811.0}, {"date": "2020-11-12", "close": 6.14, "volume": 473503.0}, {"date": "2020-11-13", "close": 6.27, "volume": 487032.0}, {"date": "2020-11-16", "close": 6.58, "volume": 1348791.0}, {"date": "2020-11-17", "close": 6.66, "volume": 334661.0}, {"date": "2020-11-18", "close": 6.64, "volume": 951693.0}, {"date": "2020-11-19", "close": 6.79, "volume": 791095.0}, {"date": "2020-11-20", "close": 6.61, "volume": 352741.0}, {"date": "2020-11-23", "close": 6.54, "volume": 389548.0}, {"date": "2020-11-24", "close": 6.5, "volume": 337628.0}, {"date": "2020-11-25", "close": 6.54, "volume": 323456.0}, {"date": "2020-11-27", "close": 6.64, "volume": 269573.0}, {"date": "2020-11-30", "close": 6.71, "volume": 364665.0}, {"date": "2020-12-01", "close": 6.67, "volume": 198906.0}, {"date": "2020-12-02", "close": 6.68, "volume": 227349.0}, {"date": "2020-12-03", "close": 6.53, "volume": 435288.0}, {"date": "2020-12-04", "close": 6.19, "volume": 570336.0}, {"date": "2020-12-07", "close": 6.01, "volume": 545494.0}, {"date": "2020-12-08", "close": 6.02, "volume": 1102053.0}, {"date": "2020-12-09", "close": 5.87, "volume": 474660.0}, {"date": "2020-12-10", "close": 5.92, "volume": 384455.0}, {"date": "2020-12-11", "close": 5.94, "volume": 320243.0}, {"date": "2020-12-14", "close": 6.5, "volume": 1574004.0}, {"date": "2020-12-15", "close": 6.58, "volume": 1123538.0}, {"date": "2020-12-16", "close": 7.83, "volume": 10922830.0}, {"date": "2020-12-17", "close": 9.3, "volume": 4921183.0}, {"date": "2020-12-18", "close": 9.56, "volume": 9859172.0}, {"date": "2020-12-21", "close": 10.03, "volume": 1969231.0}, {"date": "2020-12-22", "close": 10.17, "volume": 1954099.0}, {"date": "2020-12-23", "close": 9.5, "volume": 909418.0}, {"date": "2020-12-24", "close": 9.4, "volume": 373585.0}, {"date": "2020-12-28", "close": 8.69, "volume": 861548.0}, {"date": "2020-12-29", "close": 9.28, "volume": 592593.0}, {"date": "2020-12-30", "close": 9.62, "volume": 514169.0}, {"date": "2020-12-31", "close": 9.08, "volume": 381981.0}, {"date": "2021-01-04", "close": 9.16, "volume": 499828.0}, {"date": "2021-01-05", "close": 9.18, "volume": 459745.0}, {"date": "2021-01-06", "close": 9.34, "volume": 503778.0}, {"date": "2021-01-07", "close": 10.31, "volume": 986089.0}, {"date": "2021-01-08", "close": 9.56, "volume": 992738.0}, {"date": "2021-01-11", "close": 9.1, "volume": 478002.0}, {"date": "2021-01-12", "close": 9.03, "volume": 496328.0}, {"date": "2021-01-13", "close": 9.1, "volume": 773925.0}, {"date": "2021-01-14", "close": 9.13, "volume": 653377.0}, {"date": "2021-01-15", "close": 8.77, "volume": 477430.0}, {"date": "2021-01-19", "close": 9.0, "volume": 534771.0}, {"date": "2021-01-20", "close": 8.95, "volume": 314158.0}, {"date": "2021-01-21", "close": 8.82, "volume": 435391.0}, {"date": "2021-01-22", "close": 8.88, "volume": 327330.0}, {"date": "2021-01-25", "close": 8.57, "volume": 470124.0}, {"date": "2021-01-26", "close": 8.48, "volume": 511012.0}, {"date": "2021-01-27", "close": 9.14, "volume": 1032403.0}, {"date": "2021-01-28", "close": 9.245, "volume": 838459.0}, {"date": "2021-01-29", "close": 9.82, "volume": 813361.0}, {"date": "2021-02-01", "close": 9.77, "volume": 343124.0}, {"date": "2021-02-02", "close": 9.89, "volume": 581969.0}, {"date": "2021-02-03", "close": 9.93, "volume": 359689.0}, {"date": "2021-02-04", "close": 10.05, "volume": 509337.0}, {"date": "2021-02-05", "close": 10.12, "volume": 434597.0}, {"date": "2021-02-08", "close": 10.63, "volume": 728775.0}, {"date": "2021-02-09", "close": 10.65, "volume": 534092.0}, {"date": "2021-02-10", "close": 10.21, "volume": 352248.0}, {"date": "2021-02-11", "close": 10.18, "volume": 606594.0}, {"date": "2021-02-12", "close": 9.89, "volume": 280291.0}, {"date": "2021-02-16", "close": 9.64, "volume": 232935.0}, {"date": "2021-02-17", "close": 9.69, "volume": 188687.0}, {"date": "2021-02-18", "close": 9.81, "volume": 479143.0}, {"date": "2021-02-19", "close": 9.7, "volume": 242081.0}, {"date": "2021-02-22", "close": 9.98, "volume": 699977.0}, {"date": "2021-02-23", "close": 9.53, "volume": 361480.0}, {"date": "2021-02-24", "close": 10.03, "volume": 448881.0}, {"date": "2021-02-25", "close": 9.75, "volume": 326000.0}, {"date": "2021-02-26", "close": 9.91, "volume": 488360.0}, {"date": "2021-03-01", "close": 10.67, "volume": 820510.0}, {"date": "2021-03-02", "close": 11.16, "volume": 673543.0}, {"date": "2021-03-03", "close": 11.28, "volume": 765835.0}, {"date": "2021-03-04", "close": 10.07, "volume": 824248.0}, {"date": "2021-03-05", "close": 10.58, "volume": 537163.0}, {"date": "2021-03-08", "close": 9.92, "volume": 474672.0}, {"date": "2021-03-09", "close": 8.955, "volume": 1069809.0}, {"date": "2021-03-10", "close": 8.59, "volume": 683809.0}, {"date": "2021-03-11", "close": 9.04, "volume": 789878.0}, {"date": "2021-03-12", "close": 9.16, "volume": 256849.0}, {"date": "2021-03-15", "close": 9.21, "volume": 533357.0}, {"date": "2021-03-16", "close": 9.0, "volume": 382114.0}, {"date": "2021-03-17", "close": 9.23, "volume": 320854.0}, {"date": "2021-03-18", "close": 8.81, "volume": 340935.0}, {"date": "2021-03-19", "close": 10.15, "volume": 1598249.0}, {"date": "2021-03-22", "close": 10.57, "volume": 867852.0}, {"date": "2021-03-23", "close": 10.75, "volume": 454429.0}, {"date": "2021-03-24", "close": 10.11, "volume": 699273.0}, {"date": "2021-03-25", "close": 9.84, "volume": 468493.0}, {"date": "2021-03-26", "close": 9.8, "volume": 399635.0}, {"date": "2021-03-29", "close": 9.22, "volume": 290853.0}, {"date": "2021-03-30", "close": 10.08, "volume": 595954.0}, {"date": "2021-03-31", "close": 10.3, "volume": 400277.0}, {"date": "2021-04-01", "close": 10.92, "volume": 562344.0}, {"date": "2021-04-05", "close": 11.34, "volume": 721465.0}, {"date": "2021-04-06", "close": 12.18, "volume": 1294822.0}, {"date": "2021-04-07", "close": 12.04, "volume": 797045.0}, {"date": "2021-04-08", "close": 12.08, "volume": 330080.0}, {"date": "2021-04-09", "close": 12.72, "volume": 616436.0}, {"date": "2021-04-12", "close": 12.41, "volume": 511374.0}, {"date": "2021-04-13", "close": 12.4, "volume": 394182.0}, {"date": "2021-04-14", "close": 12.08, "volume": 460626.0}, {"date": "2021-04-15", "close": 12.3, "volume": 276797.0}, {"date": "2021-04-16", "close": 11.66, "volume": 496754.0}, {"date": "2021-04-19", "close": 11.34, "volume": 263074.0}, {"date": "2021-04-20", "close": 10.83, "volume": 345083.0}, {"date": "2021-04-21", "close": 10.5, "volume": 568297.0}, {"date": "2021-04-22", "close": 10.64, "volume": 482581.0}, {"date": "2021-04-23", "close": 11.21, "volume": 672075.0}, {"date": "2021-04-26", "close": 10.63, "volume": 1067618.0}, {"date": "2021-04-27", "close": 10.48, "volume": 398487.0}, {"date": "2021-04-28", "close": 10.71, "volume": 504867.0}, {"date": "2021-04-29", "close": 10.18, "volume": 1191831.0}, {"date": "2021-04-30", "close": 9.7, "volume": 588056.0}, {"date": "2021-05-03", "close": 9.96, "volume": 420226.0}, {"date": "2021-05-04", "close": 9.85, "volume": 452450.0}, {"date": "2021-05-05", "close": 10.05, "volume": 486017.0}, {"date": "2021-05-06", "close": 9.72, "volume": 535048.0}, {"date": "2021-05-07", "close": 9.94, "volume": 291748.0}, {"date": "2021-05-10", "close": 9.46, "volume": 620853.0}, {"date": "2021-05-11", "close": 9.71, "volume": 477164.0}, {"date": "2021-05-12", "close": 9.08, "volume": 406745.0}, {"date": "2021-05-13", "close": 9.3, "volume": 444006.0}, {"date": "2021-05-14", "close": 9.45, "volume": 244405.0}, {"date": "2021-05-17", "close": 9.18, "volume": 272313.0}, {"date": "2021-05-18", "close": 9.02, "volume": 435204.0}, {"date": "2021-05-19", "close": 9.46, "volume": 328151.0}, {"date": "2021-05-20", "close": 9.37, "volume": 484344.0}, {"date": "2021-05-21", "close": 9.65, "volume": 363293.0}, {"date": "2021-05-24", "close": 9.87, "volume": 392934.0}, {"date": "2021-05-25", "close": 9.79, "volume": 510076.0}, {"date": "2021-05-26", "close": 10.21, "volume": 477752.0}, {"date": "2021-05-27", "close": 10.26, "volume": 1380320.0}, {"date": "2021-05-28", "close": 10.69, "volume": 517394.0}, {"date": "2021-06-01", "close": 10.8, "volume": 474238.0}, {"date": "2021-06-02", "close": 10.74, "volume": 439997.0}, {"date": "2021-06-03", "close": 10.34, "volume": 499382.0}, {"date": "2021-06-04", "close": 10.85, "volume": 549826.0}, {"date": "2021-06-07", "close": 11.15, "volume": 1005037.0}, {"date": "2021-06-08", "close": 10.77, "volume": 565212.0}, {"date": "2021-06-09", "close": 10.8, "volume": 338975.0}, {"date": "2021-06-10", "close": 10.76, "volume": 322347.0}, {"date": "2021-06-11", "close": 11.03, "volume": 330604.0}, {"date": "2021-06-14", "close": 11.19, "volume": 532454.0}, {"date": "2021-06-15", "close": 11.11, "volume": 446522.0}, {"date": "2021-06-16", "close": 11.38, "volume": 666083.0}, {"date": "2021-06-17", "close": 11.99, "volume": 1311453.0}, {"date": "2021-06-18", "close": 12.23, "volume": 3029912.0}, {"date": "2021-06-21", "close": 12.49, "volume": 1238665.0}, {"date": "2021-06-22", "close": 11.49, "volume": 861867.0}, {"date": "2021-06-23", "close": 11.06, "volume": 1205904.0}, {"date": "2021-06-24", "close": 11.11, "volume": 997272.0}, {"date": "2021-06-25", "close": 11.26, "volume": 14504390.0}, {"date": "2021-06-28", "close": 12.36, "volume": 928423.0}, {"date": "2021-06-29", "close": 12.52, "volume": 1153528.0}, {"date": "2021-06-30", "close": 12.51, "volume": 578591.0}, {"date": "2021-07-01", "close": 12.92, "volume": 805276.0}, {"date": "2021-07-02", "close": 12.4, "volume": 664235.0}, {"date": "2021-07-06", "close": 12.47, "volume": 548359.0}, {"date": "2021-07-07", "close": 12.24, "volume": 431027.0}, {"date": "2021-07-08", "close": 11.48, "volume": 495831.0}, {"date": "2021-07-09", "close": 11.52, "volume": 259830.0}, {"date": "2021-07-12", "close": 11.53, "volume": 369138.0}, {"date": "2021-07-13", "close": 11.25, "volume": 372354.0}, {"date": "2021-07-14", "close": 11.5, "volume": 350571.0}, {"date": "2021-07-15", "close": 11.37, "volume": 387072.0}, {"date": "2021-07-16", "close": 11.09, "volume": 381452.0}, {"date": "2021-07-19", "close": 10.25, "volume": 962501.0}, {"date": "2021-07-20", "close": 11.45, "volume": 813774.0}, {"date": "2021-07-21", "close": 11.73, "volume": 665220.0}, {"date": "2021-07-22", "close": 11.6, "volume": 274915.0}, {"date": "2021-07-23", "close": 11.82, "volume": 302052.0}, {"date": "2021-07-26", "close": 12.07, "volume": 895452.0}, {"date": "2021-07-27", "close": 11.9, "volume": 450624.0}, {"date": "2021-07-28", "close": 12.26, "volume": 375177.0}, {"date": "2021-07-29", "close": 12.1, "volume": 389888.0}, {"date": "2021-07-30", "close": 12.26, "volume": 384874.0}, {"date": "2021-08-02", "close": 12.2, "volume": 420907.0}, {"date": "2021-08-03", "close": 12.55, "volume": 403344.0}, {"date": "2021-08-04", "close": 11.89, "volume": 561189.0}, {"date": "2021-08-05", "close": 12.33, "volume": 504262.0}, {"date": "2021-08-06", "close": 12.37, "volume": 775420.0}, {"date": "2021-08-09", "close": 11.97, "volume": 430206.0}, {"date": "2021-08-10", "close": 11.93, "volume": 429502.0}, {"date": "2021-08-11", "close": 11.83, "volume": 440572.0}, {"date": "2021-08-12", "close": 12.55, "volume": 425030.0}, {"date": "2021-08-13", "close": 12.02, "volume": 390505.0}, {"date": "2021-08-16", "close": 11.96, "volume": 297265.0}, {"date": "2021-08-17", "close": 12.17, "volume": 272462.0}, {"date": "2021-08-18", "close": 12.28, "volume": 286522.0}, {"date": "2021-08-19", "close": 12.23, "volume": 476418.0}, {"date": "2021-08-20", "close": 12.54, "volume": 388392.0}, {"date": "2021-08-23", "close": 13.71, "volume": 1430662.0}, {"date": "2021-08-24", "close": 13.98, "volume": 585188.0}, {"date": "2021-08-25", "close": 13.88, "volume": 460906.0}, {"date": "2021-08-26", "close": 13.89, "volume": 457621.0}, {"date": "2021-08-27", "close": 14.1, "volume": 396182.0}, {"date": "2021-08-30", "close": 14.58, "volume": 528736.0}, {"date": "2021-08-31", "close": 14.76, "volume": 553701.0}, {"date": "2021-09-01", "close": 15.12, "volume": 719140.0}, {"date": "2021-09-02", "close": 15.05, "volume": 562046.0}, {"date": "2021-09-03", "close": 15.56, "volume": 635112.0}, {"date": "2021-09-07", "close": 15.68, "volume": 476386.0}, {"date": "2021-09-08", "close": 15.83, "volume": 572369.0}, {"date": "2021-09-09", "close": 15.35, "volume": 617936.0}, {"date": "2021-09-10", "close": 15.53, "volume": 814743.0}, {"date": "2021-09-13", "close": 6.28, "volume": 16748330.0}, {"date": "2021-09-14", "close": 5.57, "volume": 5803833.0}, {"date": "2021-09-15", "close": 5.59, "volume": 2597773.0}, {"date": "2021-09-16", "close": 5.52, "volume": 1858749.0}, {"date": "2021-09-17", "close": 6.15, "volume": 3946643.0}, {"date": "2021-09-20", "close": 5.87, "volume": 1516873.0}, {"date": "2021-09-21", "close": 5.95, "volume": 1493805.0}, {"date": "2021-09-22", "close": 6.16, "volume": 1288370.0}, {"date": "2021-09-23", "close": 6.26, "volume": 1357150.0}, {"date": "2021-09-24", "close": 6.25, "volume": 1109724.0}, {"date": "2021-09-27", "close": 6.33, "volume": 675148.0}, {"date": "2021-09-28", "close": 6.07, "volume": 964564.0}, {"date": "2021-09-29", "close": 6.24, "volume": 837206.0}, {"date": "2021-09-30", "close": 6.06, "volume": 675086.0}, {"date": "2021-10-01", "close": 5.96, "volume": 761241.0}, {"date": "2021-10-04", "close": 5.7, "volume": 581601.0}, {"date": "2021-10-05", "close": 5.86, "volume": 689091.0}, {"date": "2021-10-06", "close": 5.85, "volume": 473767.0}, {"date": "2021-10-07", "close": 5.95, "volume": 478950.0}, {"date": "2021-10-08", "close": 5.91, "volume": 468203.0}, {"date": "2021-10-11", "close": 5.85, "volume": 518225.0}, {"date": "2021-10-12", "close": 6.13, "volume": 522675.0}, {"date": "2021-10-13", "close": 6.29, "volume": 479067.0}, {"date": "2021-10-14", "close": 6.52, "volume": 688280.0}, {"date": "2021-10-15", "close": 6.76, "volume": 1010439.0}, {"date": "2021-10-18", "close": 6.94, "volume": 556618.0}, {"date": "2021-10-19", "close": 7.0, "volume": 798480.0}, {"date": "2021-10-20", "close": 7.14, "volume": 586145.0}, {"date": "2021-10-21", "close": 7.13, "volume": 495246.0}, {"date": "2021-10-22", "close": 7.03, "volume": 638011.0}, {"date": "2021-10-25", "close": 7.01, "volume": 363761.0}, {"date": "2021-10-26", "close": 6.61, "volume": 842552.0}, {"date": "2021-10-27", "close": 6.55, "volume": 832594.0}, {"date": "2021-10-28", "close": 6.83, "volume": 553087.0}, {"date": "2021-10-29", "close": 6.85, "volume": 382856.0}, {"date": "2021-11-01", "close": 6.81, "volume": 852631.0}, {"date": "2021-11-02", "close": 7.03, "volume": 558926.0}, {"date": "2021-11-03", "close": 8.09, "volume": 1090004.0}, {"date": "2021-11-04", "close": 8.18, "volume": 634751.0}, {"date": "2021-11-05", "close": 8.35, "volume": 911306.0}, {"date": "2021-11-08", "close": 8.48, "volume": 598182.0}, {"date": "2021-11-09", "close": 8.16, "volume": 499586.0}, {"date": "2021-11-10", "close": 7.99, "volume": 435894.0}, {"date": "2021-11-11", "close": 8.18, "volume": 342760.0}, {"date": "2021-11-12", "close": 8.26, "volume": 283942.0}, {"date": "2021-11-15", "close": 7.79, "volume": 580884.0}, {"date": "2021-11-16", "close": 8.04, "volume": 527706.0}, {"date": "2021-11-17", "close": 7.83, "volume": 375337.0}, {"date": "2021-11-18", "close": 7.63, "volume": 615451.0}, {"date": "2021-11-19", "close": 7.73, "volume": 468016.0}, {"date": "2021-11-22", "close": 7.67, "volume": 415460.0}, {"date": "2021-11-23", "close": 7.71, "volume": 414505.0}, {"date": "2021-11-24", "close": 7.73, "volume": 285391.0}, {"date": "2021-11-26", "close": 7.37, "volume": 430923.0}, {"date": "2021-11-29", "close": 7.14, "volume": 464655.0}, {"date": "2021-11-30", "close": 7.01, "volume": 605988.0}, {"date": "2021-12-01", "close": 6.92, "volume": 478495.0}, {"date": "2021-12-02", "close": 6.98, "volume": 393806.0}, {"date": "2021-12-03", "close": 6.81, "volume": 481400.0}, {"date": "2021-12-06", "close": 7.19, "volume": 442888.0}, {"date": "2021-12-07", "close": 7.36, "volume": 721437.0}, {"date": "2021-12-08", "close": 7.41, "volume": 472446.0}, {"date": "2021-12-09", "close": 7.03, "volume": 475215.0}, {"date": "2021-12-10", "close": 6.97, "volume": 364540.0}, {"date": "2021-12-13", "close": 6.52, "volume": 672234.0}, {"date": "2021-12-14", "close": 6.47, "volume": 760128.0}, {"date": "2021-12-15", "close": 6.42, "volume": 826241.0}, {"date": "2021-12-16", "close": 6.4, "volume": 666874.0}, {"date": "2021-12-17", "close": 6.49, "volume": 2645136.0}, {"date": "2021-12-20", "close": 6.42, "volume": 815158.0}, {"date": "2021-12-21", "close": 6.59, "volume": 797093.0}, {"date": "2021-12-22", "close": 6.72, "volume": 850955.0}, {"date": "2021-12-23", "close": 6.49, "volume": 571800.0}, {"date": "2021-12-27", "close": 6.23, "volume": 423510.0}, {"date": "2021-12-28", "close": 6.02, "volume": 507426.0}, {"date": "2021-12-29", "close": 5.95, "volume": 938235.0}, {"date": "2021-12-30", "close": 5.99, "volume": 580767.0}, {"date": "2021-12-31", "close": 6.04, "volume": 429062.0}, {"date": "2022-01-03", "close": 6.27, "volume": 577722.0}, {"date": "2022-01-04", "close": 6.2, "volume": 728929.0}, {"date": "2022-01-05", "close": 5.9, "volume": 519440.0}, {"date": "2022-01-06", "close": 5.79, "volume": 658048.0}, {"date": "2022-01-07", "close": 5.63, "volume": 388835.0}, {"date": "2022-01-10", "close": 5.47, "volume": 976977.0}, {"date": "2022-01-11", "close": 5.5, "volume": 642353.0}, {"date": "2022-01-12", "close": 5.14, "volume": 919690.0}, {"date": "2022-01-13", "close": 5.04, "volume": 642646.0}, {"date": "2022-01-14", "close": 5.12, "volume": 750497.0}, {"date": "2022-01-18", "close": 4.75, "volume": 748385.0}, {"date": "2022-01-19", "close": 4.66, "volume": 594999.0}, {"date": "2022-01-20", "close": 4.66, "volume": 955695.0}, {"date": "2022-01-21", "close": 4.59, "volume": 738841.0}, {"date": "2022-01-24", "close": 4.84, "volume": 852308.0}, {"date": "2022-01-25", "close": 4.71, "volume": 503412.0}, {"date": "2022-01-26", "close": 4.52, "volume": 600568.0}, {"date": "2022-01-27", "close": 4.27, "volume": 686968.0}, {"date": "2022-01-28", "close": 4.58, "volume": 605614.0}, {"date": "2022-01-31", "close": 4.96, "volume": 829403.0}, {"date": "2022-02-01", "close": 4.94, "volume": 337498.0}, {"date": "2022-02-02", "close": 4.68, "volume": 400412.0}, {"date": "2022-02-03", "close": 4.45, "volume": 410012.0}, {"date": "2022-02-04", "close": 4.59, "volume": 470702.0}, {"date": "2022-02-07", "close": 4.62, "volume": 459621.0}, {"date": "2022-02-08", "close": 4.65, "volume": 376502.0}, {"date": "2022-02-09", "close": 4.93, "volume": 862695.0}, {"date": "2022-02-10", "close": 4.77, "volume": 534903.0}, {"date": "2022-02-11", "close": 4.69, "volume": 328205.0}, {"date": "2022-02-14", "close": 4.58, "volume": 765152.0}, {"date": "2022-02-15", "close": 5.15, "volume": 577113.0}, {"date": "2022-02-16", "close": 5.17, "volume": 295806.0}, {"date": "2022-02-17", "close": 4.96, "volume": 492568.0}, {"date": "2022-02-18", "close": 4.54, "volume": 561978.0}, {"date": "2022-02-22", "close": 4.52, "volume": 452531.0}, {"date": "2022-02-23", "close": 4.41, "volume": 449940.0}, {"date": "2022-02-24", "close": 4.81, "volume": 778895.0}, {"date": "2022-02-25", "close": 4.95, "volume": 521737.0}, {"date": "2022-02-28", "close": 5.05, "volume": 542416.0}, {"date": "2022-03-01", "close": 5.02, "volume": 448962.0}, {"date": "2022-03-02", "close": 5.21, "volume": 606769.0}, {"date": "2022-03-03", "close": 5.02, "volume": 358649.0}, {"date": "2022-03-04", "close": 4.87, "volume": 311166.0}, {"date": "2022-03-07", "close": 4.83, "volume": 389854.0}, {"date": "2022-03-08", "close": 4.78, "volume": 520420.0}, {"date": "2022-03-09", "close": 4.99, "volume": 707505.0}, {"date": "2022-03-10", "close": 4.86, "volume": 391336.0}, {"date": "2022-03-11", "close": 4.49, "volume": 505997.0}, {"date": "2022-03-14", "close": 4.35, "volume": 551556.0}, {"date": "2022-03-15", "close": 4.44, "volume": 441208.0}, {"date": "2022-03-16", "close": 4.72, "volume": 615027.0}, {"date": "2022-03-17", "close": 4.97, "volume": 606469.0}, {"date": "2022-03-18", "close": 4.95, "volume": 1258365.0}, {"date": "2022-03-21", "close": 4.74, "volume": 455462.0}, {"date": "2022-03-22", "close": 4.88, "volume": 403129.0}, {"date": "2022-03-23", "close": 4.66, "volume": 436737.0}, {"date": "2022-03-24", "close": 4.72, "volume": 479606.0}, {"date": "2022-03-25", "close": 4.57, "volume": 416002.0}, {"date": "2022-03-28", "close": 4.67, "volume": 375290.0}, {"date": "2022-03-29", "close": 4.95, "volume": 512354.0}, {"date": "2022-03-30", "close": 4.75, "volume": 453888.0}, {"date": "2022-03-31", "close": 4.71, "volume": 260071.0}, {"date": "2022-04-01", "close": 4.85, "volume": 432251.0}, {"date": "2022-04-04", "close": 5.0, "volume": 485002.0}, {"date": "2022-04-05", "close": 4.74, "volume": 487399.0}, {"date": "2022-04-06", "close": 4.76, "volume": 469053.0}, {"date": "2022-04-07", "close": 4.67, "volume": 246546.0}, {"date": "2022-04-08", "close": 4.62, "volume": 444055.0}, {"date": "2022-04-11", "close": 4.53, "volume": 450258.0}, {"date": "2022-04-12", "close": 4.68, "volume": 519187.0}, {"date": "2022-04-13", "close": 4.39, "volume": 1015624.0}, {"date": "2022-04-14", "close": 4.36, "volume": 480562.0}, {"date": "2022-04-18", "close": 4.42, "volume": 751189.0}, {"date": "2022-04-19", "close": 4.59, "volume": 309598.0}, {"date": "2022-04-20", "close": 4.55, "volume": 331762.0}, {"date": "2022-04-21", "close": 4.39, "volume": 417224.0}, {"date": "2022-04-22", "close": 4.19, "volume": 452145.0}, {"date": "2022-04-25", "close": 4.28, "volume": 433052.0}, {"date": "2022-04-26", "close": 4.0, "volume": 614211.0}, {"date": "2022-04-27", "close": 3.92, "volume": 619031.0}, {"date": "2022-04-28", "close": 4.06, "volume": 866434.0}, {"date": "2022-04-29", "close": 3.95, "volume": 430581.0}, {"date": "2022-05-02", "close": 3.95, "volume": 731388.0}, {"date": "2022-05-03", "close": 4.09, "volume": 359182.0}, {"date": "2022-05-04", "close": 4.39, "volume": 561994.0}, {"date": "2022-05-05", "close": 3.91, "volume": 736333.0}, {"date": "2022-05-06", "close": 3.6, "volume": 748717.0}, {"date": "2022-05-09", "close": 3.4, "volume": 961341.0}, {"date": "2022-05-10", "close": 3.46, "volume": 751021.0}, {"date": "2022-05-11", "close": 3.29, "volume": 859850.0}, {"date": "2022-05-12", "close": 3.68, "volume": 1028091.0}, {"date": "2022-05-13", "close": 3.88, "volume": 578677.0}, {"date": "2022-05-16", "close": 3.82, "volume": 445657.0}, {"date": "2022-05-17", "close": 3.94, "volume": 371282.0}, {"date": "2022-05-18", "close": 3.64, "volume": 542980.0}, {"date": "2022-05-19", "close": 3.61, "volume": 587431.0}, {"date": "2022-05-20", "close": 3.6, "volume": 341234.0}, {"date": "2022-05-23", "close": 3.56, "volume": 391311.0}, {"date": "2022-05-24", "close": 3.45, "volume": 560024.0}, {"date": "2022-05-25", "close": 3.47, "volume": 361187.0}, {"date": "2022-05-26", "close": 3.6, "volume": 275330.0}, {"date": "2022-05-27", "close": 3.83, "volume": 436296.0}, {"date": "2022-05-31", "close": 3.91, "volume": 610268.0}, {"date": "2022-06-01", "close": 3.77, "volume": 566938.0}, {"date": "2022-06-02", "close": 3.76, "volume": 389524.0}, {"date": "2022-06-03", "close": 3.89, "volume": 480344.0}, {"date": "2022-06-06", "close": 3.84, "volume": 461338.0}, {"date": "2022-06-07", "close": 3.96, "volume": 371529.0}, {"date": "2022-06-08", "close": 3.86, "volume": 458852.0}, {"date": "2022-06-09", "close": 3.48, "volume": 505008.0}, {"date": "2022-06-10", "close": 3.3, "volume": 360328.0}, {"date": "2022-06-13", "close": 3.17, "volume": 781979.0}, {"date": "2022-06-14", "close": 3.26, "volume": 533486.0}, {"date": "2022-06-15", "close": 3.56, "volume": 770144.0}, {"date": "2022-06-16", "close": 3.24, "volume": 494602.0}, {"date": "2022-06-17", "close": 3.41, "volume": 1801527.0}, {"date": "2022-06-21", "close": 3.5, "volume": 511819.0}, {"date": "2022-06-22", "close": 3.74, "volume": 345989.0}, {"date": "2022-06-23", "close": 4.08, "volume": 603056.0}, {"date": "2022-06-24", "close": 3.83, "volume": 2622554.0}, {"date": "2022-06-27", "close": 3.61, "volume": 667340.0}, {"date": "2022-06-28", "close": 3.48, "volume": 395726.0}, {"date": "2022-06-29", "close": 3.54, "volume": 261088.0}, {"date": "2022-06-30", "close": 3.47, "volume": 262693.0}, {"date": "2022-07-01", "close": 3.57, "volume": 323564.0}, {"date": "2022-07-05", "close": 3.76, "volume": 310151.0}, {"date": "2022-07-06", "close": 3.7, "volume": 226513.0}, {"date": "2022-07-07", "close": 3.78, "volume": 311041.0}, {"date": "2022-07-08", "close": 3.46, "volume": 489439.0}, {"date": "2022-07-11", "close": 3.46, "volume": 543413.0}, {"date": "2022-07-12", "close": 3.5, "volume": 337955.0}, {"date": "2022-07-13", "close": 3.59, "volume": 237588.0}, {"date": "2022-07-14", "close": 3.45, "volume": 309549.0}, {"date": "2022-07-15", "close": 3.42, "volume": 342716.0}, {"date": "2022-07-18", "close": 3.35, "volume": 272868.0}, {"date": "2022-07-19", "close": 3.48, "volume": 365192.0}, {"date": "2022-07-20", "close": 3.53, "volume": 300053.0}, {"date": "2022-07-21", "close": 3.51, "volume": 300031.0}, {"date": "2022-07-22", "close": 3.39, "volume": 423310.0}, {"date": "2022-07-25", "close": 3.47, "volume": 337851.0}, {"date": "2022-07-26", "close": 3.5, "volume": 277614.0}, {"date": "2022-07-27", "close": 3.59, "volume": 338215.0}, {"date": "2022-07-28", "close": 3.53, "volume": 223405.0}, {"date": "2022-07-29", "close": 3.42, "volume": 247376.0}, {"date": "2022-08-01", "close": 3.41, "volume": 422285.0}, {"date": "2022-08-02", "close": 3.44, "volume": 284949.0}, {"date": "2022-08-03", "close": 3.69, "volume": 815052.0}, {"date": "2022-08-04", "close": 3.79, "volume": 474365.0}, {"date": "2022-08-05", "close": 3.94, "volume": 948476.0}, {"date": "2022-08-08", "close": 4.19, "volume": 706725.0}, {"date": "2022-08-09", "close": 4.1, "volume": 680346.0}, {"date": "2022-08-10", "close": 4.18, "volume": 517588.0}, {"date": "2022-08-11", "close": 4.0, "volume": 460932.0}, {"date": "2022-08-12", "close": 4.14, "volume": 478532.0}, {"date": "2022-08-15", "close": 4.17, "volume": 430255.0}, {"date": "2022-08-16", "close": 4.22, "volume": 518865.0}, {"date": "2022-08-17", "close": 4.2, "volume": 581061.0}, {"date": "2022-08-18", "close": 4.08, "volume": 419859.0}, {"date": "2022-08-19", "close": 3.92, "volume": 431024.0}, {"date": "2022-08-22", "close": 3.78, "volume": 646330.0}, {"date": "2022-08-23", "close": 3.92, "volume": 349907.0}, {"date": "2022-08-24", "close": 3.91, "volume": 329090.0}, {"date": "2022-08-25", "close": 3.99, "volume": 267105.0}, {"date": "2022-08-26", "close": 3.85, "volume": 436185.0}, {"date": "2022-08-29", "close": 3.83, "volume": 230814.0}, {"date": "2022-08-30", "close": 3.8, "volume": 411861.0}, {"date": "2022-08-31", "close": 3.53, "volume": 855566.0}, {"date": "2022-09-01", "close": 3.49, "volume": 481142.0}, {"date": "2022-09-02", "close": 3.43, "volume": 331136.0}, {"date": "2022-09-06", "close": 3.42, "volume": 343235.0}, {"date": "2022-09-07", "close": 3.34, "volume": 727339.0}, {"date": "2022-09-08", "close": 3.42, "volume": 773765.0}, {"date": "2022-09-09", "close": 3.39, "volume": 362339.0}, {"date": "2022-09-12", "close": 3.53, "volume": 539167.0}, {"date": "2022-09-13", "close": 3.46, "volume": 646748.0}, {"date": "2022-09-14", "close": 3.46, "volume": 755493.0}, {"date": "2022-09-15", "close": 3.44, "volume": 621336.0}, {"date": "2022-09-16", "close": 3.26, "volume": 2207222.0}, {"date": "2022-09-19", "close": 3.24, "volume": 649775.0}, {"date": "2022-09-20", "close": 3.07, "volume": 1077060.0}, {"date": "2022-09-21", "close": 2.96, "volume": 657281.0}, {"date": "2022-09-22", "close": 2.84, "volume": 374567.0}, {"date": "2022-09-23", "close": 2.74, "volume": 508041.0}, {"date": "2022-09-26", "close": 2.71, "volume": 407761.0}, {"date": "2022-09-27", "close": 2.84, "volume": 501544.0}, {"date": "2022-09-28", "close": 3.06, "volume": 693467.0}, {"date": "2022-09-29", "close": 2.95, "volume": 534038.0}, {"date": "2022-09-30", "close": 2.87, "volume": 318149.0}, {"date": "2022-10-03", "close": 2.96, "volume": 431390.0}, {"date": "2022-10-04", "close": 2.97, "volume": 785483.0}, {"date": "2022-10-05", "close": 3.01, "volume": 391167.0}, {"date": "2022-10-06", "close": 2.9, "volume": 298704.0}, {"date": "2022-10-07", "close": 2.91, "volume": 502850.0}, {"date": "2022-10-10", "close": 2.89, "volume": 320813.0}, {"date": "2022-10-11", "close": 2.76, "volume": 370281.0}, {"date": "2022-10-12", "close": 2.7, "volume": 352763.0}, {"date": "2022-10-13", "close": 3.01, "volume": 419882.0}, {"date": "2022-10-14", "close": 2.89, "volume": 412148.0}, {"date": "2022-10-17", "close": 3.04, "volume": 621229.0}, {"date": "2022-10-18", "close": 3.0, "volume": 443703.0}, {"date": "2022-10-19", "close": 2.96, "volume": 519756.0}, {"date": "2022-10-20", "close": 2.64, "volume": 338850.0}, {"date": "2022-10-21", "close": 2.81, "volume": 540046.0}, {"date": "2022-10-24", "close": 2.7, "volume": 335577.0}, {"date": "2022-10-25", "close": 2.96, "volume": 450946.0}, {"date": "2022-10-26", "close": 2.93, "volume": 469017.0}, {"date": "2022-10-27", "close": 2.91, "volume": 390657.0}, {"date": "2022-10-28", "close": 2.99, "volume": 552086.0}, {"date": "2022-10-31", "close": 2.96, "volume": 454250.0}, {"date": "2022-11-01", "close": 3.02, "volume": 392753.0}, {"date": "2022-11-02", "close": 2.76, "volume": 494424.0}, {"date": "2022-11-03", "close": 2.91, "volume": 401241.0}, {"date": "2022-11-04", "close": 2.96, "volume": 798281.0}, {"date": "2022-11-07", "close": 3.06, "volume": 419316.0}, {"date": "2022-11-08", "close": 3.05, "volume": 501825.0}, {"date": "2022-11-09", "close": 2.9, "volume": 500778.0}, {"date": "2022-11-10", "close": 3.21, "volume": 880211.0}, {"date": "2022-11-11", "close": 3.25, "volume": 813949.0}, {"date": "2022-11-14", "close": 3.25, "volume": 497660.0}, {"date": "2022-11-15", "close": 3.45, "volume": 487845.0}, {"date": "2022-11-16", "close": 3.23, "volume": 561409.0}, {"date": "2022-11-17", "close": 3.23, "volume": 435081.0}, {"date": "2022-11-18", "close": 3.15, "volume": 362692.0}, {"date": "2022-11-21", "close": 3.08, "volume": 276785.0}, {"date": "2022-11-22", "close": 3.14, "volume": 248956.0}, {"date": "2022-11-23", "close": 3.2, "volume": 357124.0}, {"date": "2022-11-25", "close": 3.12, "volume": 110327.0}, {"date": "2022-11-28", "close": 3.08, "volume": 279712.0}, {"date": "2022-11-29", "close": 3.09, "volume": 284323.0}, {"date": "2022-11-30", "close": 3.25, "volume": 467639.0}, {"date": "2022-12-01", "close": 3.27, "volume": 484539.0}, {"date": "2022-12-02", "close": 3.4, "volume": 400255.0}, {"date": "2022-12-05", "close": 3.13, "volume": 573886.0}, {"date": "2022-12-06", "close": 3.11, "volume": 537503.0}, {"date": "2022-12-07", "close": 3.03, "volume": 309493.0}, {"date": "2022-12-08", "close": 3.12, "volume": 317542.0}, {"date": "2022-12-09", "close": 3.12, "volume": 340634.0}, {"date": "2022-12-12", "close": 3.16, "volume": 305927.0}, {"date": "2022-12-13", "close": 3.18, "volume": 375884.0}, {"date": "2022-12-14", "close": 3.12, "volume": 304417.0}, {"date": "2022-12-15", "close": 2.98, "volume": 671682.0}, {"date": "2022-12-16", "close": 2.95, "volume": 1573605.0}, {"date": "2022-12-19", "close": 2.63, "volume": 622760.0}, {"date": "2022-12-20", "close": 2.63, "volume": 563131.0}, {"date": "2022-12-21", "close": 2.71, "volume": 739924.0}, {"date": "2022-12-22", "close": 2.79, "volume": 458276.0}, {"date": "2022-12-23", "close": 2.77, "volume": 398910.0}, {"date": "2022-12-27", "close": 2.72, "volume": 549282.0}, {"date": "2022-12-28", "close": 2.71, "volume": 477198.0}, {"date": "2022-12-29", "close": 2.74, "volume": 600074.0}, {"date": "2022-12-30", "close": 2.78, "volume": 449636.0}, {"date": "2023-01-03", "close": 2.97, "volume": 431733.0}, {"date": "2023-01-04", "close": 3.0, "volume": 512148.0}, {"date": "2023-01-05", "close": 3.08, "volume": 579002.0}, {"date": "2023-01-06", "close": 3.21, "volume": 472522.0}, {"date": "2023-01-09", "close": 3.28, "volume": 721299.0}, {"date": "2023-01-10", "close": 3.41, "volume": 705341.0}, {"date": "2023-01-11", "close": 3.45, "volume": 656071.0}, {"date": "2023-01-12", "close": 3.51, "volume": 641942.0}, {"date": "2023-01-13", "close": 3.39, "volume": 580990.0}, {"date": "2023-01-17", "close": 3.5, "volume": 495340.0}, {"date": "2023-01-18", "close": 3.38, "volume": 499430.0}, {"date": "2023-01-19", "close": 3.38, "volume": 629051.0}, {"date": "2023-01-20", "close": 3.41, "volume": 723459.0}, {"date": "2023-01-23", "close": 3.5, "volume": 581672.0}, {"date": "2023-01-24", "close": 3.62, "volume": 682260.0}, {"date": "2023-01-25", "close": 3.55, "volume": 581605.0}, {"date": "2023-01-26", "close": 3.81, "volume": 542616.0}, {"date": "2023-01-27", "close": 3.7, "volume": 529552.0}, {"date": "2023-01-30", "close": 3.74, "volume": 514557.0}, {"date": "2023-01-31", "close": 3.87, "volume": 498806.0}, {"date": "2023-02-01", "close": 3.87, "volume": 669475.0}, {"date": "2023-02-02", "close": 4.07, "volume": 525792.0}, {"date": "2023-02-03", "close": 4.06, "volume": 751378.0}, {"date": "2023-02-06", "close": 4.49, "volume": 1086156.0}, {"date": "2023-02-07", "close": 4.7, "volume": 1021806.0}, {"date": "2023-02-08", "close": 4.49, "volume": 543190.0}, {"date": "2023-02-09", "close": 4.46, "volume": 512812.0}, {"date": "2023-02-10", "close": 4.37, "volume": 303520.0}, {"date": "2023-02-13", "close": 4.62, "volume": 490605.0}, {"date": "2023-02-14", "close": 4.66, "volume": 274239.0}, {"date": "2023-02-15", "close": 4.77, "volume": 347574.0}, {"date": "2023-02-16", "close": 4.69, "volume": 443462.0}, {"date": "2023-02-17", "close": 4.73, "volume": 355751.0}, {"date": "2023-02-21", "close": 4.5, "volume": 546605.0}, {"date": "2023-02-22", "close": 4.54, "volume": 483414.0}, {"date": "2023-02-23", "close": 4.51, "volume": 491661.0}, {"date": "2023-02-24", "close": 4.5, "volume": 441575.0}, {"date": "2023-02-27", "close": 4.72, "volume": 340602.0}, {"date": "2023-02-28", "close": 4.81, "volume": 629517.0}, {"date": "2023-03-01", "close": 4.185, "volume": 1424947.0}, {"date": "2023-03-02", "close": 3.91, "volume": 551157.0}, {"date": "2023-03-03", "close": 4.42, "volume": 536338.0}, {"date": "2023-03-06", "close": 4.26, "volume": 573994.0}, {"date": "2023-03-07", "close": 4.2, "volume": 595646.0}, {"date": "2023-03-08", "close": 4.04, "volume": 444971.0}, {"date": "2023-03-09", "close": 4.0, "volume": 539200.0}, {"date": "2023-03-10", "close": 3.85, "volume": 1018326.0}, {"date": "2023-03-13", "close": 3.87, "volume": 485096.0}, {"date": "2023-03-14", "close": 3.75, "volume": 519248.0}, {"date": "2023-03-15", "close": 3.56, "volume": 505836.0}, {"date": "2023-03-16", "close": 3.71, "volume": 495855.0}, {"date": "2023-03-17", "close": 3.69, "volume": 870165.0}, {"date": "2023-03-20", "close": 3.52, "volume": 589795.0}, {"date": "2023-03-21", "close": 3.57, "volume": 509739.0}, {"date": "2023-03-22", "close": 3.44, "volume": 389736.0}, {"date": "2023-03-23", "close": 3.54, "volume": 621614.0}, {"date": "2023-03-24", "close": 3.39, "volume": 961888.0}, {"date": "2023-03-27", "close": 3.41, "volume": 561265.0}, {"date": "2023-03-28", "close": 3.33, "volume": 532829.0}, {"date": "2023-03-29", "close": 3.41, "volume": 552017.0}, {"date": "2023-03-30", "close": 3.35, "volume": 324375.0}, {"date": "2023-03-31", "close": 3.41, "volume": 394664.0}, {"date": "2023-04-03", "close": 3.34, "volume": 393045.0}, {"date": "2023-04-04", "close": 3.21, "volume": 789864.0}, {"date": "2023-04-05", "close": 3.27, "volume": 378721.0}, {"date": "2023-04-06", "close": 3.32, "volume": 301911.0}, {"date": "2023-04-10", "close": 3.3, "volume": 302721.0}, {"date": "2023-04-11", "close": 3.3, "volume": 291798.0}, {"date": "2023-04-12", "close": 3.14, "volume": 329389.0}, {"date": "2023-04-13", "close": 3.33, "volume": 349131.0}, {"date": "2023-04-14", "close": 3.31, "volume": 309429.0}, {"date": "2023-04-17", "close": 3.39, "volume": 243215.0}, {"date": "2023-04-18", "close": 3.36, "volume": 238042.0}, {"date": "2023-04-19", "close": 3.41, "volume": 303126.0}, {"date": "2023-04-20", "close": 3.52, "volume": 470155.0}, {"date": "2023-04-21", "close": 3.75, "volume": 426954.0}, {"date": "2023-04-24", "close": 3.77, "volume": 338835.0}, {"date": "2023-04-25", "close": 3.66, "volume": 344845.0}, {"date": "2023-04-26", "close": 3.55, "volume": 302218.0}, {"date": "2023-04-27", "close": 3.65, "volume": 322273.0}, {"date": "2023-04-28", "close": 3.83, "volume": 272090.0}, {"date": "2023-05-01", "close": 3.85, "volume": 469907.0}, {"date": "2023-05-02", "close": 3.81, "volume": 796409.0}, {"date": "2023-05-03", "close": 5.31, "volume": 3404687.0}, {"date": "2023-05-04", "close": 5.53, "volume": 1755920.0}, {"date": "2023-05-05", "close": 5.74, "volume": 1250576.0}, {"date": "2023-05-08", "close": 5.82, "volume": 1110840.0}, {"date": "2023-05-09", "close": 5.94, "volume": 794754.0}, {"date": "2023-05-10", "close": 6.06, "volume": 1048395.0}, {"date": "2023-05-11", "close": 6.02, "volume": 817757.0}, {"date": "2023-05-12", "close": 6.14, "volume": 645580.0}, {"date": "2023-05-15", "close": 6.06, "volume": 517755.0}, {"date": "2023-05-16", "close": 5.99, "volume": 606081.0}, {"date": "2023-05-17", "close": 5.68, "volume": 754816.0}, {"date": "2023-05-18", "close": 5.63, "volume": 485093.0}, {"date": "2023-05-19", "close": 5.77, "volume": 402075.0}, {"date": "2023-05-22", "close": 5.83, "volume": 599757.0}, {"date": "2023-05-23", "close": 5.89, "volume": 699597.0}, {"date": "2023-05-24", "close": 5.96, "volume": 825966.0}, {"date": "2023-05-25", "close": 5.68, "volume": 372036.0}, {"date": "2023-05-26", "close": 5.77, "volume": 330978.0}, {"date": "2023-05-30", "close": 5.77, "volume": 307152.0}, {"date": "2023-05-31", "close": 5.86, "volume": 1153518.0}, {"date": "2023-06-01", "close": 5.79, "volume": 559443.0}, {"date": "2023-06-02", "close": 5.78, "volume": 645142.0}, {"date": "2023-06-05", "close": 5.82, "volume": 545685.0}, {"date": "2023-06-06", "close": 5.75, "volume": 898921.0}, {"date": "2023-06-07", "close": 5.78, "volume": 548440.0}, {"date": "2023-06-08", "close": 5.64, "volume": 1216574.0}, {"date": "2023-06-09", "close": 5.76, "volume": 362646.0}, {"date": "2023-06-12", "close": 5.9, "volume": 696948.0}, {"date": "2023-06-13", "close": 5.94, "volume": 712875.0}, {"date": "2023-06-14", "close": 5.71, "volume": 969480.0}, {"date": "2023-06-15", "close": 5.75, "volume": 804308.0}, {"date": "2023-06-16", "close": 5.73, "volume": 1601899.0}, {"date": "2023-06-20", "close": 5.85, "volume": 896236.0}, {"date": "2023-06-21", "close": 6.27, "volume": 2543474.0}, {"date": "2023-06-22", "close": 6.37, "volume": 1741610.0}, {"date": "2023-06-23", "close": 6.45, "volume": 1838883.0}, {"date": "2023-06-26", "close": 6.35, "volume": 903937.0}, {"date": "2023-06-27", "close": 6.4, "volume": 1280693.0}, {"date": "2023-06-28", "close": 6.42, "volume": 1096419.0}, {"date": "2023-06-29", "close": 6.46, "volume": 737980.0}, {"date": "2023-06-30", "close": 6.61, "volume": 1352792.0}, {"date": "2023-07-03", "close": 6.6, "volume": 543555.0}, {"date": "2023-07-05", "close": 6.44, "volume": 814373.0}, {"date": "2023-07-06", "close": 6.53, "volume": 491714.0}, {"date": "2023-07-07", "close": 6.56, "volume": 441028.0}, {"date": "2023-07-10", "close": 6.61, "volume": 627505.0}, {"date": "2023-07-11", "close": 6.52, "volume": 391697.0}, {"date": "2023-07-12", "close": 6.65, "volume": 529619.0}, {"date": "2023-07-13", "close": 6.35, "volume": 542006.0}, {"date": "2023-07-14", "close": 6.71, "volume": 915442.0}, {"date": "2023-07-17", "close": 7.6, "volume": 1770300.0}, {"date": "2023-07-18", "close": 7.64, "volume": 1321967.0}, {"date": "2023-07-19", "close": 7.55, "volume": 911396.0}, {"date": "2023-07-20", "close": 7.52, "volume": 866505.0}, {"date": "2023-07-21", "close": 7.6, "volume": 941340.0}, {"date": "2023-07-24", "close": 7.46, "volume": 536534.0}, {"date": "2023-07-25", "close": 7.65, "volume": 675217.0}, {"date": "2023-07-26", "close": 7.67, "volume": 553718.0}, {"date": "2023-07-27", "close": 7.6, "volume": 849097.0}, {"date": "2023-07-28", "close": 7.97, "volume": 883776.0}, {"date": "2023-07-31", "close": 8.07, "volume": 724095.0}, {"date": "2023-08-01", "close": 7.93, "volume": 1219479.0}, {"date": "2023-08-02", "close": 7.7, "volume": 1510590.0}, {"date": "2023-08-03", "close": 7.75, "volume": 1087909.0}, {"date": "2023-08-04", "close": 7.73, "volume": 726042.0}, {"date": "2023-08-07", "close": 7.45, "volume": 658225.0}, {"date": "2023-08-08", "close": 7.33, "volume": 801235.0}, {"date": "2023-08-09", "close": 7.44, "volume": 797464.0}, {"date": "2023-08-10", "close": 7.6, "volume": 1500980.0}, {"date": "2023-08-11", "close": 7.55, "volume": 585585.0}, {"date": "2023-08-14", "close": 7.47, "volume": 459606.0}, {"date": "2023-08-15", "close": 7.49, "volume": 538045.0}, {"date": "2023-08-16", "close": 7.36, "volume": 472318.0}, {"date": "2023-08-17", "close": 7.31, "volume": 476867.0}, {"date": "2023-08-18", "close": 7.44, "volume": 477909.0}, {"date": "2023-08-21", "close": 7.39, "volume": 428535.0}, {"date": "2023-08-22", "close": 7.39, "volume": 366503.0}, {"date": "2023-08-23", "close": 7.59, "volume": 543011.0}, {"date": "2023-08-24", "close": 7.26, "volume": 368487.0}, {"date": "2023-08-25", "close": 7.4, "volume": 458230.0}, {"date": "2023-08-28", "close": 7.33, "volume": 282247.0}, {"date": "2023-08-29", "close": 7.32, "volume": 586912.0}, {"date": "2023-08-30", "close": 7.36, "volume": 549408.0}, {"date": "2023-08-31", "close": 7.42, "volume": 1248713.0}, {"date": "2023-09-01", "close": 7.68, "volume": 812079.0}, {"date": "2023-09-05", "close": 7.49, "volume": 495070.0}, {"date": "2023-09-06", "close": 7.68, "volume": 489224.0}, {"date": "2023-09-07", "close": 7.65, "volume": 535781.0}, {"date": "2023-09-08", "close": 7.94, "volume": 519792.0}, {"date": "2023-09-11", "close": 8.16, "volume": 649019.0}, {"date": "2023-09-12", "close": 7.95, "volume": 530431.0}, {"date": "2023-09-13", "close": 7.61, "volume": 402602.0}, {"date": "2023-09-14", "close": 7.7, "volume": 382436.0}, {"date": "2023-09-15", "close": 7.54, "volume": 2358651.0}, {"date": "2023-09-18", "close": 7.57, "volume": 502669.0}, {"date": "2023-09-19", "close": 7.85, "volume": 575158.0}, {"date": "2023-09-20", "close": 7.78, "volume": 538354.0}, {"date": "2023-09-21", "close": 7.7, "volume": 388370.0}, {"date": "2023-09-22", "close": 7.58, "volume": 368063.0}, {"date": "2023-09-25", "close": 7.71, "volume": 377754.0}, {"date": "2023-09-26", "close": 7.78, "volume": 888791.0}, {"date": "2023-09-27", "close": 7.75, "volume": 800666.0}, {"date": "2023-09-28", "close": 7.58, "volume": 496554.0}, {"date": "2023-09-29", "close": 7.29, "volume": 925720.0}, {"date": "2023-10-02", "close": 7.5, "volume": 797639.0}, {"date": "2023-10-03", "close": 7.5, "volume": 735372.0}, {"date": "2023-10-04", "close": 7.31, "volume": 671352.0}, {"date": "2023-10-05", "close": 7.56, "volume": 582076.0}, {"date": "2023-10-06", "close": 7.45, "volume": 373546.0}, {"date": "2023-10-09", "close": 7.33, "volume": 310035.0}, {"date": "2023-10-10", "close": 6.98, "volume": 649207.0}, {"date": "2023-10-11", "close": 6.81, "volume": 548186.0}, {"date": "2023-10-12", "close": 6.3, "volume": 794791.0}, {"date": "2023-10-13", "close": 6.34, "volume": 683702.0}, {"date": "2023-10-16", "close": 6.46, "volume": 425628.0}, {"date": "2023-10-17", "close": 6.66, "volume": 506553.0}, {"date": "2023-10-18", "close": 6.3, "volume": 363257.0}, {"date": "2023-10-19", "close": 6.09, "volume": 456396.0}, {"date": "2023-10-20", "close": 6.08, "volume": 369978.0}, {"date": "2023-10-23", "close": 5.99, "volume": 324682.0}, {"date": "2023-10-24", "close": 6.23, "volume": 403095.0}, {"date": "2023-10-25", "close": 6.06, "volume": 316478.0}, {"date": "2023-10-26", "close": 6.13, "volume": 363605.0}, {"date": "2023-10-27", "close": 6.15, "volume": 872611.0}, {"date": "2023-10-30", "close": 6.32, "volume": 828575.0}, {"date": "2023-10-31", "close": 6.56, "volume": 850522.0}, {"date": "2023-11-01", "close": 6.45, "volume": 579015.0}, {"date": "2023-11-02", "close": 6.49, "volume": 509860.0}, {"date": "2023-11-03", "close": 6.82, "volume": 904539.0}, {"date": "2023-11-06", "close": 6.69, "volume": 561601.0}, {"date": "2023-11-07", "close": 6.49, "volume": 478322.0}, {"date": "2023-11-08", "close": 6.1, "volume": 1313344.0}, {"date": "2023-11-09", "close": 5.7, "volume": 1003938.0}, {"date": "2023-11-10", "close": 5.94, "volume": 632557.0}, {"date": "2023-11-13", "close": 6.16, "volume": 698853.0}, {"date": "2023-11-14", "close": 6.69, "volume": 851307.0}, {"date": "2023-11-15", "close": 6.6, "volume": 839954.0}, {"date": "2023-11-16", "close": 6.7, "volume": 536611.0}, {"date": "2023-11-17", "close": 7.06, "volume": 689727.0}, {"date": "2023-11-20", "close": 7.17, "volume": 392245.0}, {"date": "2023-11-21", "close": 7.21, "volume": 479623.0}, {"date": "2023-11-22", "close": 7.57, "volume": 610926.0}, {"date": "2023-11-24", "close": 7.66, "volume": 203105.0}, {"date": "2023-11-27", "close": 7.92, "volume": 858007.0}, {"date": "2023-11-28", "close": 7.89, "volume": 612935.0}, {"date": "2023-11-29", "close": 7.78, "volume": 773948.0}, {"date": "2023-11-30", "close": 7.77, "volume": 588082.0}, {"date": "2023-12-01", "close": 7.99, "volume": 626840.0}, {"date": "2023-12-04", "close": 7.99, "volume": 795143.0}, {"date": "2023-12-05", "close": 7.86, "volume": 668242.0}, {"date": "2023-12-06", "close": 7.87, "volume": 600392.0}, {"date": "2023-12-07", "close": 7.93, "volume": 578507.0}, {"date": "2023-12-08", "close": 8.01, "volume": 468732.0}, {"date": "2023-12-11", "close": 8.05, "volume": 438305.0}, {"date": "2023-12-12", "close": 8.02, "volume": 650780.0}, {"date": "2023-12-13", "close": 8.31, "volume": 1645392.0}, {"date": "2023-12-14", "close": 8.92, "volume": 1281214.0}, {"date": "2023-12-15", "close": 8.96, "volume": 1691030.0}, {"date": "2023-12-18", "close": 8.79, "volume": 628700.0}, {"date": "2023-12-19", "close": 9.14, "volume": 783803.0}, {"date": "2023-12-20", "close": 8.95, "volume": 743097.0}, {"date": "2023-12-21", "close": 8.98, "volume": 488387.0}, {"date": "2023-12-22", "close": 8.9, "volume": 540225.0}, {"date": "2023-12-26", "close": 8.98, "volume": 619416.0}, {"date": "2023-12-27", "close": 9.0, "volume": 444256.0}, {"date": "2023-12-28", "close": 8.9, "volume": 705515.0}, {"date": "2023-12-29", "close": 8.77, "volume": 526307.0}, {"date": "2024-01-02", "close": 7.87, "volume": 1613872.0}, {"date": "2024-01-03", "close": 7.775, "volume": 722923.0}, {"date": "2024-01-04", "close": 7.76, "volume": 676601.0}, {"date": "2024-01-05", "close": 7.8, "volume": 774532.0}, {"date": "2024-01-08", "close": 8.22, "volume": 707181.0}, {"date": "2024-01-09", "close": 8.03, "volume": 562522.0}, {"date": "2024-01-10", "close": 8.1, "volume": 500219.0}, {"date": "2024-01-11", "close": 8.04, "volume": 577129.0}, {"date": "2024-01-12", "close": 8.04, "volume": 380352.0}, {"date": "2024-01-16", "close": 8.08, "volume": 463727.0}, {"date": "2024-01-17", "close": 8.35, "volume": 527055.0}, {"date": "2024-01-18", "close": 8.25, "volume": 298726.0}, {"date": "2024-01-19", "close": 8.14, "volume": 664130.0}, {"date": "2024-01-22", "close": 8.47, "volume": 530685.0}, {"date": "2024-01-23", "close": 8.41, "volume": 453060.0}, {"date": "2024-01-24", "close": 8.09, "volume": 421288.0}, {"date": "2024-01-25", "close": 8.11, "volume": 501048.0}, {"date": "2024-01-26", "close": 8.04, "volume": 435809.0}, {"date": "2024-01-29", "close": 8.34, "volume": 581028.0}, {"date": "2024-01-30", "close": 7.93, "volume": 623741.0}, {"date": "2024-01-31", "close": 7.74, "volume": 592927.0}, {"date": "2024-02-01", "close": 7.88, "volume": 387902.0}, {"date": "2024-02-02", "close": 7.77, "volume": 630646.0}, {"date": "2024-02-05", "close": 7.68, "volume": 748564.0}, {"date": "2024-02-06", "close": 7.78, "volume": 816030.0}, {"date": "2024-02-07", "close": 7.75, "volume": 541451.0}, {"date": "2024-02-08", "close": 7.78, "volume": 609958.0}, {"date": "2024-02-09", "close": 7.96, "volume": 575273.0}, {"date": "2024-02-12", "close": 8.3, "volume": 729078.0}, {"date": "2024-02-13", "close": 7.96, "volume": 817737.0}, {"date": "2024-02-14", "close": 8.07, "volume": 887330.0}, {"date": "2024-02-15", "close": 8.24, "volume": 828074.0}, {"date": "2024-02-16", "close": 8.06, "volume": 532219.0}, {"date": "2024-02-20", "close": 8.04, "volume": 610968.0}, {"date": "2024-02-21", "close": 8.06, "volume": 788608.0}, {"date": "2024-02-22", "close": 8.18, "volume": 630618.0}, {"date": "2024-02-23", "close": 8.2, "volume": 523902.0}, {"date": "2024-02-26", "close": 8.26, "volume": 598765.0}, {"date": "2024-02-27", "close": 8.4, "volume": 790971.0}, {"date": "2024-02-28", "close": 8.2, "volume": 779527.0}, {"date": "2024-02-29", "close": 8.16, "volume": 2090623.0}, {"date": "2024-03-01", "close": 8.63, "volume": 1695131.0}, {"date": "2024-03-04", "close": 8.26, "volume": 823259.0}, {"date": "2024-03-05", "close": 8.0, "volume": 649726.0}, {"date": "2024-03-06", "close": 8.07, "volume": 661587.0}, {"date": "2024-03-07", "close": 8.15, "volume": 565218.0}, {"date": "2024-03-08", "close": 8.16, "volume": 570220.0}, {"date": "2024-03-11", "close": 8.0, "volume": 1091756.0}, {"date": "2024-03-12", "close": 7.99, "volume": 903673.0}, {"date": "2024-03-13", "close": 7.95, "volume": 1197997.0}, {"date": "2024-03-14", "close": 7.8, "volume": 1009507.0}, {"date": "2024-03-15", "close": 7.88, "volume": 1836671.0}, {"date": "2024-03-18", "close": 7.88, "volume": 868926.0}, {"date": "2024-03-19", "close": 8.05, "volume": 941379.0}, {"date": "2024-03-20", "close": 8.2, "volume": 650972.0}, {"date": "2024-03-21", "close": 8.16, "volume": 799196.0}, {"date": "2024-03-22", "close": 8.04, "volume": 576860.0}, {"date": "2024-03-25", "close": 7.83, "volume": 746715.0}, {"date": "2024-03-26", "close": 7.62, "volume": 739261.0}, {"date": "2024-03-27", "close": 7.61, "volume": 1821742.0}, {"date": "2024-03-28", "close": 7.7, "volume": 943504.0}, {"date": "2024-04-01", "close": 7.45, "volume": 1095622.0}, {"date": "2024-04-02", "close": 6.88, "volume": 1370343.0}, {"date": "2024-04-03", "close": 7.01, "volume": 884506.0}, {"date": "2024-04-04", "close": 7.02, "volume": 834969.0}, {"date": "2024-04-05", "close": 7.0, "volume": 499664.0}, {"date": "2024-04-08", "close": 6.9, "volume": 620254.0}, {"date": "2024-04-09", "close": 7.02, "volume": 496757.0}, {"date": "2024-04-10", "close": 6.55, "volume": 1132250.0}, {"date": "2024-04-11", "close": 6.61, "volume": 888776.0}, {"date": "2024-04-12", "close": 6.44, "volume": 514312.0}, {"date": "2024-04-15", "close": 6.35, "volume": 503722.0}, {"date": "2024-04-16", "close": 6.23, "volume": 487711.0}, {"date": "2024-04-17", "close": 6.33, "volume": 875032.0}, {"date": "2024-04-18", "close": 6.16, "volume": 542394.0}, {"date": "2024-04-19", "close": 6.29, "volume": 691192.0}, {"date": "2024-04-22", "close": 6.36, "volume": 623570.0}, {"date": "2024-04-23", "close": 6.51, "volume": 747532.0}, {"date": "2024-04-24", "close": 6.43, "volume": 648231.0}, {"date": "2024-04-25", "close": 6.245, "volume": 1588525.0}, {"date": "2024-04-26", "close": 6.27, "volume": 604808.0}, {"date": "2024-04-29", "close": 6.26, "volume": 1003507.0}, {"date": "2024-04-30", "close": 6.16, "volume": 1014662.0}, {"date": "2024-05-01", "close": 7.31, "volume": 2337260.0}, {"date": "2024-05-02", "close": 7.5, "volume": 1066184.0}, {"date": "2024-05-03", "close": 7.37, "volume": 832074.0}, {"date": "2024-05-06", "close": 7.13, "volume": 581620.0}, {"date": "2024-05-07", "close": 7.29, "volume": 708154.0}, {"date": "2024-05-08", "close": 7.2, "volume": 668479.0}, {"date": "2024-05-09", "close": 7.24, "volume": 511962.0}, {"date": "2024-05-10", "close": 7.45, "volume": 717136.0}, {"date": "2024-05-13", "close": 7.9, "volume": 1031594.0}, {"date": "2024-05-14", "close": 7.88, "volume": 842809.0}, {"date": "2024-05-15", "close": 8.08, "volume": 693667.0}, {"date": "2024-05-16", "close": 7.89, "volume": 709087.0}, {"date": "2024-05-17", "close": 7.8, "volume": 563864.0}, {"date": "2024-05-20", "close": 8.0, "volume": 576592.0}, {"date": "2024-05-21", "close": 7.95, "volume": 580476.0}, {"date": "2024-05-22", "close": 7.85, "volume": 494455.0}, {"date": "2024-05-23", "close": 7.77, "volume": 802424.0}, {"date": "2024-05-24", "close": 7.75, "volume": 677127.0}, {"date": "2024-05-28", "close": 7.51, "volume": 906310.0}, {"date": "2024-05-29", "close": 7.15, "volume": 596049.0}, {"date": "2024-05-30", "close": 7.12, "volume": 644434.0}, {"date": "2024-05-31", "close": 7.15, "volume": 604101.0}, {"date": "2024-06-03", "close": 7.1, "volume": 643422.0}, {"date": "2024-06-04", "close": 7.26, "volume": 683069.0}, {"date": "2024-06-05", "close": 7.39, "volume": 515228.0}, {"date": "2024-06-06", "close": 7.15, "volume": 571431.0}, {"date": "2024-06-07", "close": 7.03, "volume": 485259.0}, {"date": "2024-06-10", "close": 6.99, "volume": 1046701.0}, {"date": "2024-06-11", "close": 6.98, "volume": 473358.0}, {"date": "2024-06-12", "close": 7.16, "volume": 562144.0}, {"date": "2024-06-13", "close": 6.91, "volume": 454465.0}, {"date": "2024-06-14", "close": 6.83, "volume": 447465.0}, {"date": "2024-06-17", "close": 6.87, "volume": 725043.0}, {"date": "2024-06-18", "close": 6.91, "volume": 702404.0}, {"date": "2024-06-20", "close": 6.78, "volume": 654567.0}, {"date": "2024-06-21", "close": 6.87, "volume": 2351267.0}, {"date": "2024-06-24", "close": 6.8, "volume": 714359.0}, {"date": "2024-06-25", "close": 6.79, "volume": 604877.0}, {"date": "2024-06-26", "close": 6.67, "volume": 487835.0}, {"date": "2024-06-27", "close": 6.76, "volume": 415057.0}, {"date": "2024-06-28", "close": 6.93, "volume": 3483163.0}, {"date": "2024-07-01", "close": 6.7, "volume": 607558.0}, {"date": "2024-07-02", "close": 6.78, "volume": 575687.0}, {"date": "2024-07-03", "close": 6.82, "volume": 314851.0}, {"date": "2024-07-05", "close": 6.79, "volume": 502981.0}, {"date": "2024-07-08", "close": 6.81, "volume": 423624.0}, {"date": "2024-07-09", "close": 6.83, "volume": 252408.0}, {"date": "2024-07-10", "close": 6.85, "volume": 490163.0}, {"date": "2024-07-11", "close": 7.11, "volume": 625478.0}, {"date": "2024-07-12", "close": 7.13, "volume": 450426.0}, {"date": "2024-07-15", "close": 7.13, "volume": 480468.0}, {"date": "2024-07-16", "close": 7.48, "volume": 583480.0}, {"date": "2024-07-17", "close": 7.46, "volume": 499272.0}, {"date": "2024-07-18", "close": 7.29, "volume": 515505.0}, {"date": "2024-07-19", "close": 7.16, "volume": 374818.0}, {"date": "2024-07-22", "close": 7.4, "volume": 476264.0}, {"date": "2024-07-23", "close": 7.55, "volume": 518882.0}, {"date": "2024-07-24", "close": 7.38, "volume": 746006.0}, {"date": "2024-07-25", "close": 7.71, "volume": 659349.0}, {"date": "2024-07-26", "close": 7.76, "volume": 628757.0}, {"date": "2024-07-29", "close": 7.62, "volume": 510333.0}, {"date": "2024-07-30", "close": 7.59, "volume": 798064.0}, {"date": "2024-07-31", "close": 7.45, "volume": 967289.0}, {"date": "2024-08-01", "close": 6.68, "volume": 2020838.0}, {"date": "2024-08-02", "close": 6.46, "volume": 1176019.0}, {"date": "2024-08-05", "close": 6.25, "volume": 1180614.0}, {"date": "2024-08-06", "close": 6.38, "volume": 817008.0}, {"date": "2024-08-07", "close": 6.27, "volume": 1047171.0}, {"date": "2024-08-08", "close": 6.38, "volume": 742187.0}, {"date": "2024-08-09", "close": 6.4, "volume": 753442.0}, {"date": "2024-08-12", "close": 6.26, "volume": 745344.0}, {"date": "2024-08-13", "close": 6.28, "volume": 566622.0}, {"date": "2024-08-14", "close": 6.15, "volume": 633226.0}, {"date": "2024-08-15", "close": 6.27, "volume": 454260.0}, {"date": "2024-08-16", "close": 6.26, "volume": 311774.0}, {"date": "2024-08-19", "close": 6.55, "volume": 736624.0}, {"date": "2024-08-20", "close": 6.46, "volume": 433818.0}, {"date": "2024-08-21", "close": 6.57, "volume": 692118.0}, {"date": "2024-08-22", "close": 6.58, "volume": 447033.0}, {"date": "2024-08-23", "close": 6.9, "volume": 509108.0}, {"date": "2024-08-26", "close": 6.72, "volume": 652522.0}, {"date": "2024-08-27", "close": 6.57, "volume": 576020.0}, {"date": "2024-08-28", "close": 6.61, "volume": 433289.0}, {"date": "2024-08-29", "close": 6.69, "volume": 486689.0}, {"date": "2024-08-30", "close": 6.84, "volume": 2245789.0}, {"date": "2024-09-03", "close": 6.38, "volume": 792792.0}, {"date": "2024-09-04", "close": 6.58, "volume": 768274.0}, {"date": "2024-09-05", "close": 6.38, "volume": 1212422.0}, {"date": "2024-09-06", "close": 6.15, "volume": 461505.0}, {"date": "2024-09-09", "close": 6.15, "volume": 505668.0}, {"date": "2024-09-10", "close": 6.23, "volume": 412569.0}, {"date": "2024-09-11", "close": 6.19, "volume": 742402.0}, {"date": "2024-09-12", "close": 6.15, "volume": 518638.0}, {"date": "2024-09-13", "close": 6.22, "volume": 304194.0}, {"date": "2024-09-16", "close": 6.22, "volume": 660746.0}, {"date": "2024-09-17", "close": 6.15, "volume": 448337.0}, {"date": "2024-09-18", "close": 6.18, "volume": 530821.0}, {"date": "2024-09-19", "close": 6.23, "volume": 452788.0}, {"date": "2024-09-20", "close": 6.13, "volume": 1419866.0}, {"date": "2024-09-23", "close": 6.13, "volume": 468690.0}, {"date": "2024-09-24", "close": 5.93, "volume": 516561.0}, {"date": "2024-09-25", "close": 5.86, "volume": 429761.0}, {"date": "2024-09-26", "close": 5.65, "volume": 678255.0}, {"date": "2024-09-27", "close": 5.83, "volume": 391591.0}, {"date": "2024-09-30", "close": 5.91, "volume": 414131.0}, {"date": "2024-10-01", "close": 5.9, "volume": 534356.0}, {"date": "2024-10-02", "close": 5.8, "volume": 533016.0}, {"date": "2024-10-03", "close": 5.72, "volume": 381945.0}, {"date": "2024-10-04", "close": 5.76, "volume": 410048.0}, {"date": "2024-10-07", "close": 5.61, "volume": 355230.0}, {"date": "2024-10-08", "close": 5.6, "volume": 327166.0}, {"date": "2024-10-09", "close": 5.62, "volume": 328629.0}, {"date": "2024-10-10", "close": 5.51, "volume": 408187.0}, {"date": "2024-10-11", "close": 5.71, "volume": 475393.0}, {"date": "2024-10-14", "close": 5.73, "volume": 260352.0}, {"date": "2024-10-15", "close": 5.84, "volume": 394941.0}, {"date": "2024-10-16", "close": 5.85, "volume": 386895.0}, {"date": "2024-10-17", "close": 5.83, "volume": 364044.0}, {"date": "2024-10-18", "close": 5.82, "volume": 322087.0}, {"date": "2024-10-21", "close": 5.7, "volume": 373917.0}, {"date": "2024-10-22", "close": 5.72, "volume": 250281.0}, {"date": "2024-10-23", "close": 5.62, "volume": 439946.0}, {"date": "2024-10-24", "close": 5.71, "volume": 376242.0}, {"date": "2024-10-25", "close": 5.85, "volume": 564480.0}, {"date": "2024-10-28", "close": 5.86, "volume": 389950.0}, {"date": "2024-10-29", "close": 5.81, "volume": 388106.0}, {"date": "2024-10-30", "close": 5.69, "volume": 423785.0}, {"date": "2024-10-31", "close": 6.85, "volume": 1670546.0}, {"date": "2024-11-01", "close": 6.93, "volume": 1046098.0}, {"date": "2024-11-04", "close": 7.13, "volume": 1327755.0}, {"date": "2024-11-05", "close": 7.29, "volume": 861980.0}, {"date": "2024-11-06", "close": 7.5, "volume": 963538.0}, {"date": "2024-11-07", "close": 7.44, "volume": 786429.0}, {"date": "2024-11-08", "close": 7.53, "volume": 948727.0}, {"date": "2024-11-11", "close": 7.64, "volume": 695295.0}, {"date": "2024-11-12", "close": 7.46, "volume": 565441.0}, {"date": "2024-11-13", "close": 7.47, "volume": 542464.0}, {"date": "2024-11-14", "close": 9.23, "volume": 5288961.0}, {"date": "2024-11-15", "close": 9.28, "volume": 2228218.0}, {"date": "2024-11-18", "close": 9.14, "volume": 1687581.0}, {"date": "2024-11-19", "close": 9.24, "volume": 1024906.0}, {"date": "2024-11-20", "close": 9.06, "volume": 963823.0}, {"date": "2024-11-21", "close": 9.22, "volume": 699631.0}, {"date": "2024-11-22", "close": 9.2, "volume": 898949.0}, {"date": "2024-11-25", "close": 9.09, "volume": 896368.0}, {"date": "2024-11-26", "close": 9.23, "volume": 529667.0}, {"date": "2024-11-27", "close": 9.43, "volume": 615529.0}, {"date": "2024-11-29", "close": 9.25, "volume": 525242.0}, {"date": "2024-12-02", "close": 9.38, "volume": 722324.0}, {"date": "2024-12-03", "close": 9.55, "volume": 585479.0}, {"date": "2024-12-04", "close": 9.59, "volume": 683765.0}, {"date": "2024-12-05", "close": 9.47, "volume": 595697.0}, {"date": "2024-12-06", "close": 9.68, "volume": 548911.0}, {"date": "2024-12-09", "close": 9.57, "volume": 482503.0}, {"date": "2024-12-10", "close": 9.75, "volume": 2479248.0}, {"date": "2024-12-11", "close": 9.46, "volume": 988632.0}, {"date": "2024-12-12", "close": 9.44, "volume": 515857.0}, {"date": "2024-12-13", "close": 9.16, "volume": 504740.0}, {"date": "2024-12-16", "close": 9.47, "volume": 1052769.0}, {"date": "2024-12-17", "close": 9.53, "volume": 644689.0}, {"date": "2024-12-18", "close": 9.13, "volume": 887801.0}, {"date": "2024-12-19", "close": 9.08, "volume": 503574.0}, {"date": "2024-12-20", "close": 9.1, "volume": 1635769.0}, {"date": "2024-12-23", "close": 9.27, "volume": 462715.0}, {"date": "2024-12-24", "close": 9.13, "volume": 244205.0}, {"date": "2024-12-26", "close": 9.39, "volume": 355758.0}, {"date": "2024-12-27", "close": 9.42, "volume": 787512.0}, {"date": "2024-12-30", "close": 9.48, "volume": 633707.0}, {"date": "2024-12-31", "close": 9.62, "volume": 516206.0}, {"date": "2025-01-02", "close": 9.28, "volume": 516913.0}, {"date": "2025-01-03", "close": 9.19, "volume": 483106.0}, {"date": "2025-01-06", "close": 8.91, "volume": 801810.0}, {"date": "2025-01-07", "close": 8.8, "volume": 1196462.0}, {"date": "2025-01-08", "close": 8.85, "volume": 1089010.0}, {"date": "2025-01-10", "close": 8.65, "volume": 501727.0}, {"date": "2025-01-13", "close": 8.56, "volume": 594599.0}, {"date": "2025-01-14", "close": 8.61, "volume": 701059.0}, {"date": "2025-01-15", "close": 8.82, "volume": 521644.0}, {"date": "2025-01-16", "close": 9.08, "volume": 542246.0}, {"date": "2025-01-17", "close": 9.12, "volume": 518860.0}, {"date": "2025-01-21", "close": 9.14, "volume": 455476.0}, {"date": "2025-01-22", "close": 8.99, "volume": 493531.0}, {"date": "2025-01-23", "close": 9.03, "volume": 464107.0}, {"date": "2025-01-24", "close": 8.79, "volume": 501619.0}, {"date": "2025-01-27", "close": 8.71, "volume": 1379930.0}, {"date": "2025-01-28", "close": 9.06, "volume": 531992.0}, {"date": "2025-01-29", "close": 9.05, "volume": 521361.0}, {"date": "2025-01-30", "close": 8.91, "volume": 341085.0}, {"date": "2025-01-31", "close": 8.7, "volume": 463569.0}, {"date": "2025-02-03", "close": 8.54, "volume": 586631.0}, {"date": "2025-02-04", "close": 8.55, "volume": 379224.0}, {"date": "2025-02-05", "close": 8.54, "volume": 441810.0}, {"date": "2025-02-06", "close": 8.5, "volume": 446188.0}, {"date": "2025-02-07", "close": 8.31, "volume": 426322.0}, {"date": "2025-02-10", "close": 8.35, "volume": 407307.0}, {"date": "2025-02-11", "close": 8.15, "volume": 479974.0}, {"date": "2025-02-12", "close": 8.2, "volume": 616662.0}, {"date": "2025-02-13", "close": 8.28, "volume": 411041.0}, {"date": "2025-02-14", "close": 8.4, "volume": 379098.0}, {"date": "2025-02-18", "close": 8.22, "volume": 513405.0}, {"date": "2025-02-19", "close": 8.06, "volume": 488107.0}, {"date": "2025-02-20", "close": 7.85, "volume": 449991.0}, {"date": "2025-02-21", "close": 7.98, "volume": 607700.0}, {"date": "2025-02-24", "close": 7.95, "volume": 500029.0}, {"date": "2025-02-25", "close": 7.96, "volume": 553400.0}, {"date": "2025-02-26", "close": 8.01, "volume": 562194.0}, {"date": "2025-02-27", "close": 8.14, "volume": 1006548.0}, {"date": "2025-02-28", "close": 8.405, "volume": 832466.0}, {"date": "2025-03-03", "close": 8.3, "volume": 1090324.0}, {"date": "2025-03-04", "close": 8.1, "volume": 605405.0}, {"date": "2025-03-05", "close": 8.085, "volume": 562648.0}, {"date": "2025-03-06", "close": 8.0, "volume": 527445.0}, {"date": "2025-03-07", "close": 7.89, "volume": 504880.0}, {"date": "2025-03-10", "close": 7.79, "volume": 730886.0}, {"date": "2025-03-11", "close": 8.12, "volume": 937533.0}, {"date": "2025-03-12", "close": 8.1, "volume": 670389.0}, {"date": "2025-03-13", "close": 7.89, "volume": 421287.0}, {"date": "2025-03-14", "close": 7.92, "volume": 414949.0}, {"date": "2025-03-17", "close": 8.04, "volume": 461090.0}, {"date": "2025-03-18", "close": 7.92, "volume": 366929.0}, {"date": "2025-03-19", "close": 8.09, "volume": 440961.0}, {"date": "2025-03-20", "close": 7.97, "volume": 334244.0}, {"date": "2025-03-21", "close": 7.94, "volume": 1166285.0}, {"date": "2025-03-24", "close": 8.1, "volume": 528318.0}, {"date": "2025-03-25", "close": 7.9, "volume": 372357.0}, {"date": "2025-03-26", "close": 7.64, "volume": 511926.0}, {"date": "2025-03-27", "close": 7.74, "volume": 488765.0}, {"date": "2025-03-28", "close": 7.54, "volume": 472215.0}, {"date": "2025-03-31", "close": 7.6, "volume": 526775.0}, {"date": "2025-04-01", "close": 7.5, "volume": 443086.0}, {"date": "2025-04-02", "close": 7.69, "volume": 572872.0}, {"date": "2025-04-03", "close": 7.31, "volume": 388827.0}, {"date": "2025-04-04", "close": 7.06, "volume": 572202.0}, {"date": "2025-04-07", "close": 7.09, "volume": 791047.0}, {"date": "2025-04-08", "close": 6.86, "volume": 552539.0}, {"date": "2025-04-09", "close": 7.16, "volume": 864454.0}, {"date": "2025-04-10", "close": 6.86, "volume": 506378.0}, {"date": "2025-04-11", "close": 6.84, "volume": 1143100.0}, {"date": "2025-04-14", "close": 6.77, "volume": 499673.0}, {"date": "2025-04-15", "close": 6.8, "volume": 485159.0}, {"date": "2025-04-16", "close": 6.63, "volume": 489764.0}, {"date": "2025-04-17", "close": 6.68, "volume": 373721.0}, {"date": "2025-04-21", "close": 6.55, "volume": 382073.0}, {"date": "2025-04-22", "close": 6.68, "volume": 419279.0}, {"date": "2025-04-23", "close": 6.76, "volume": 506871.0}, {"date": "2025-04-24", "close": 6.8, "volume": 406938.0}, {"date": "2025-04-25", "close": 6.91, "volume": 458532.0}, {"date": "2025-04-28", "close": 6.83, "volume": 340573.0}, {"date": "2025-04-29", "close": 6.92, "volume": 592485.0}, {"date": "2025-04-30", "close": 6.88, "volume": 704396.0}, {"date": "2025-05-01", "close": 6.32, "volume": 1510254.0}, {"date": "2025-05-02", "close": 6.32, "volume": 900624.0}, {"date": "2025-05-05", "close": 6.62, "volume": 1731104.0}, {"date": "2025-05-06", "close": 6.61, "volume": 1536045.0}, {"date": "2025-05-07", "close": 6.98, "volume": 1352753.0}, {"date": "2025-05-08", "close": 7.42, "volume": 1859896.0}, {"date": "2025-05-09", "close": 7.05, "volume": 1111673.0}, {"date": "2025-05-12", "close": 7.25, "volume": 906434.0}, {"date": "2025-05-13", "close": 7.17, "volume": 661352.0}, {"date": "2025-05-14", "close": 6.96, "volume": 648511.0}, {"date": "2025-05-15", "close": 7.09, "volume": 535930.0}, {"date": "2025-05-16", "close": 7.05, "volume": 614556.0}, {"date": "2025-05-19", "close": 7.16, "volume": 862640.0}, {"date": "2025-05-20", "close": 7.17, "volume": 721739.0}, {"date": "2025-05-21", "close": 6.9, "volume": 730478.0}, {"date": "2025-05-22", "close": 6.72, "volume": 434533.0}, {"date": "2025-05-23", "close": 6.63, "volume": 383770.0}, {"date": "2025-05-27", "close": 6.77, "volume": 501251.0}, {"date": "2025-05-28", "close": 6.51, "volume": 646336.0}, {"date": "2025-05-29", "close": 6.55, "volume": 339806.0}, {"date": "2025-05-30", "close": 6.43, "volume": 571893.0}, {"date": "2025-06-02", "close": 6.39, "volume": 668698.0}, {"date": "2025-06-03", "close": 6.48, "volume": 475866.0}, {"date": "2025-06-04", "close": 6.42, "volume": 402677.0}, {"date": "2025-06-05", "close": 6.34, "volume": 431499.0}, {"date": "2025-06-06", "close": 6.49, "volume": 372470.0}, {"date": "2025-06-09", "close": 6.45, "volume": 484055.0}, {"date": "2025-06-10", "close": 6.53, "volume": 340654.0}, {"date": "2025-06-11", "close": 6.42, "volume": 597462.0}, {"date": "2025-06-12", "close": 6.12, "volume": 504352.0}, {"date": "2025-06-13", "close": 6.04, "volume": 940138.0}, {"date": "2025-06-16", "close": 5.99, "volume": 518490.0}, {"date": "2025-06-17", "close": 5.85, "volume": 464968.0}, {"date": "2025-06-18", "close": 5.9, "volume": 631553.0}, {"date": "2025-06-20", "close": 5.81, "volume": 1172422.0}, {"date": "2025-06-23", "close": 5.94, "volume": 487875.0}, {"date": "2025-06-24", "close": 5.96, "volume": 495566.0}, {"date": "2025-06-25", "close": 5.96, "volume": 381187.0}, {"date": "2025-06-26", "close": 5.94, "volume": 317700.0}, {"date": "2025-06-27", "close": 5.94, "volume": 1986983.0}, {"date": "2025-06-30", "close": 6.11, "volume": 753962.0}, {"date": "2025-07-01", "close": 6.22, "volume": 710184.0}, {"date": "2025-07-02", "close": 6.23, "volume": 664271.0}, {"date": "2025-07-03", "close": 6.34, "volume": 319320.0}, {"date": "2025-07-07", "close": 6.48, "volume": 1113436.0}, {"date": "2025-07-08", "close": 7.0, "volume": 2217099.0}, {"date": "2025-07-09", "close": 6.96, "volume": 647056.0}, {"date": "2025-07-10", "close": 6.78, "volume": 512749.0}, {"date": "2025-07-11", "close": 6.66, "volume": 652029.0}, {"date": "2025-07-14", "close": 6.8, "volume": 1216117.0}, {"date": "2025-07-15", "close": 6.33, "volume": 2022993.0}, {"date": "2025-07-16", "close": 6.71, "volume": 1377530.0}, {"date": "2025-07-17", "close": 6.72, "volume": 1172767.0}, {"date": "2025-07-18", "close": 6.42, "volume": 669822.0}, {"date": "2025-07-21", "close": 6.65, "volume": 544200.0}, {"date": "2025-07-22", "close": 6.76, "volume": 686802.0}, {"date": "2025-07-23", "close": 6.93, "volume": 861958.0}, {"date": "2025-07-24", "close": 6.85, "volume": 581481.0}, {"date": "2025-07-25", "close": 6.77, "volume": 557692.0}, {"date": "2025-07-28", "close": 6.79, "volume": 770519.0}, {"date": "2025-07-29", "close": 6.67, "volume": 566897.0}, {"date": "2025-07-30", "close": 6.52, "volume": 1389715.0}, {"date": "2025-07-31", "close": 7.19, "volume": 2778937.0}, {"date": "2025-08-01", "close": 7.16, "volume": 1297224.0}, {"date": "2025-08-04", "close": 7.15, "volume": 980650.0}, {"date": "2025-08-05", "close": 6.97, "volume": 906079.0}, {"date": "2025-08-06", "close": 7.24, "volume": 1084979.0}, {"date": "2025-08-07", "close": 7.11, "volume": 651503.0}, {"date": "2025-08-08", "close": 7.02, "volume": 575057.0}, {"date": "2025-08-11", "close": 7.04, "volume": 735659.0}, {"date": "2025-08-12", "close": 7.23, "volume": 586246.0}, {"date": "2025-08-13", "close": 7.27, "volume": 859555.0}, {"date": "2025-08-14", "close": 7.15, "volume": 386778.0}, {"date": "2025-08-15", "close": 7.11, "volume": 310344.0}, {"date": "2025-08-18", "close": 7.19, "volume": 453505.0}, {"date": "2025-08-19", "close": 7.19, "volume": 585008.0}, {"date": "2025-08-20", "close": 7.17, "volume": 344031.0}, {"date": "2025-08-21", "close": 7.03, "volume": 221801.0}, {"date": "2025-08-22", "close": 7.31, "volume": 1075319.0}, {"date": "2025-08-25", "close": 7.08, "volume": 361193.0}, {"date": "2025-08-26", "close": 7.16, "volume": 371271.0}, {"date": "2025-08-27", "close": 7.17, "volume": 308426.0}, {"date": "2025-08-28", "close": 7.18, "volume": 414199.0}, {"date": "2025-08-29", "close": 7.1, "volume": 347655.0}, {"date": "2025-09-02", "close": 7.19, "volume": 423344.0}, {"date": "2025-09-03", "close": 7.1, "volume": 448680.0}, {"date": "2025-09-04", "close": 7.09, "volume": 353323.0}, {"date": "2025-09-05", "close": 7.14, "volume": 366086.0}, {"date": "2025-09-08", "close": 7.17, "volume": 522061.0}, {"date": "2025-09-09", "close": 7.12, "volume": 275573.0}, {"date": "2025-09-10", "close": 6.89, "volume": 517848.0}, {"date": "2025-09-11", "close": 7.14, "volume": 483974.0}, {"date": "2025-09-12", "close": 6.94, "volume": 418176.0}, {"date": "2025-09-15", "close": 6.97, "volume": 393039.0}, {"date": "2025-09-16", "close": 6.97, "volume": 833337.0}, {"date": "2025-09-17", "close": 6.94, "volume": 572223.0}, {"date": "2025-09-18", "close": 7.15, "volume": 501038.0}, {"date": "2025-09-19", "close": 7.02, "volume": 2239998.0}, {"date": "2025-09-22", "close": 7.19, "volume": 468418.0}, {"date": "2025-09-23", "close": 7.11, "volume": 389497.0}, {"date": "2025-09-24", "close": 7.09, "volume": 334752.0}, {"date": "2025-09-25", "close": 6.98, "volume": 441823.0}, {"date": "2025-09-26", "close": 6.94, "volume": 550266.0}, {"date": "2025-09-29", "close": 6.93, "volume": 483946.0}, {"date": "2025-09-30", "close": 6.98, "volume": 489396.0}, {"date": "2025-10-01", "close": 6.83, "volume": 403105.0}, {"date": "2025-10-02", "close": 6.71, "volume": 652125.0}, {"date": "2025-10-03", "close": 7.21, "volume": 1322849.0}, {"date": "2025-10-06", "close": 7.31, "volume": 1321822.0}, {"date": "2025-10-07", "close": 7.26, "volume": 1461281.0}, {"date": "2025-10-08", "close": 7.1, "volume": 524553.0}, {"date": "2025-10-09", "close": 6.92, "volume": 427780.0}, {"date": "2025-10-10", "close": 6.55, "volume": 560067.0}, {"date": "2025-10-13", "close": 6.51, "volume": 502308.0}, {"date": "2025-10-14", "close": 6.58, "volume": 466844.0}, {"date": "2025-10-15", "close": 6.71, "volume": 580697.0}, {"date": "2025-10-16", "close": 6.63, "volume": 464020.0}, {"date": "2025-10-17", "close": 6.69, "volume": 495556.0}, {"date": "2025-10-20", "close": 6.75, "volume": 392862.0}, {"date": "2025-10-21", "close": 6.74, "volume": 294856.0}, {"date": "2025-10-22", "close": 6.72, "volume": 591485.0}, {"date": "2025-10-23", "close": 6.64, "volume": 429413.0}, {"date": "2025-10-24", "close": 6.76, "volume": 529655.0}, {"date": "2025-10-27", "close": 6.73, "volume": 581140.0}, {"date": "2025-10-28", "close": 6.88, "volume": 521644.0}, {"date": "2025-10-29", "close": 7.19, "volume": 3050418.0}, {"date": "2025-10-30", "close": 7.4, "volume": 3448170.0}, {"date": "2025-10-31", "close": 7.65, "volume": 2800517.0}, {"date": "2025-11-03", "close": 7.52, "volume": 1724762.0}, {"date": "2025-11-04", "close": 7.69, "volume": 1190153.0}, {"date": "2025-11-05", "close": 7.96, "volume": 1103528.0}, {"date": "2025-11-06", "close": 7.33, "volume": 1009626.0}, {"date": "2025-11-07", "close": 7.44, "volume": 882209.0}, {"date": "2025-11-10", "close": 7.71, "volume": 935066.0}, {"date": "2025-11-11", "close": 7.54, "volume": 1131625.0}, {"date": "2025-11-12", "close": 7.48, "volume": 816420.0}, {"date": "2025-11-13", "close": 7.47, "volume": 979801.0}, {"date": "2025-11-14", "close": 7.38, "volume": 735666.0}, {"date": "2025-11-17", "close": 7.1, "volume": 848481.0}, {"date": "2025-11-18", "close": 6.72, "volume": 907207.0}, {"date": "2025-11-19", "close": 6.48, "volume": 914412.0}, {"date": "2025-11-20", "close": 6.55, "volume": 1188846.0}, {"date": "2025-11-21", "close": 6.76, "volume": 836840.0}, {"date": "2025-11-24", "close": 6.78, "volume": 857871.0}, {"date": "2025-11-25", "close": 6.95, "volume": 563343.0}, {"date": "2025-11-26", "close": 6.88, "volume": 506559.0}, {"date": "2025-11-28", "close": 6.88, "volume": 342530.0}, {"date": "2025-12-01", "close": 6.67, "volume": 723754.0}, {"date": "2025-12-02", "close": 6.72, "volume": 545806.0}, {"date": "2025-12-03", "close": 6.96, "volume": 633937.0}, {"date": "2025-12-04", "close": 6.86, "volume": 669315.0}, {"date": "2025-12-05", "close": 6.93, "volume": 527667.0}, {"date": "2025-12-08", "close": 6.68, "volume": 1042691.0}, {"date": "2025-12-09", "close": 6.98, "volume": 755369.0}, {"date": "2025-12-10", "close": 6.98, "volume": 1140957.0}, {"date": "2025-12-11", "close": 7.16, "volume": 1016514.0}, {"date": "2025-12-12", "close": 7.22, "volume": 742758.0}, {"date": "2025-12-15", "close": 7.12, "volume": 827990.0}, {"date": "2025-12-16", "close": 7.25, "volume": 807702.0}, {"date": "2025-12-17", "close": 7.09, "volume": 776912.0}, {"date": "2025-12-18", "close": 7.25, "volume": 962110.0}, {"date": "2025-12-19", "close": 7.05, "volume": 1250641.0}, {"date": "2025-12-22", "close": 7.04, "volume": 549304.0}, {"date": "2025-12-23", "close": 7.0, "volume": 458012.0}, {"date": "2025-12-24", "close": 7.08, "volume": 188922.0}, {"date": "2025-12-26", "close": 6.9, "volume": 1688582.0}, {"date": "2025-12-29", "close": 6.91, "volume": 819582.0}, {"date": "2025-12-30", "close": 6.86, "volume": 548001.0}, {"date": "2025-12-31", "close": 6.77, "volume": 539864.0}, {"date": "2026-01-02", "close": 6.48, "volume": 808999.0}, {"date": "2026-01-05", "close": 6.33, "volume": 1121310.0}, {"date": "2026-01-06", "close": 6.4, "volume": 896922.0}, {"date": "2026-01-07", "close": 6.44, "volume": 732647.0}, {"date": "2026-01-08", "close": 6.31, "volume": 810190.0}, {"date": "2026-01-09", "close": 6.1, "volume": 1101718.0}, {"date": "2026-01-12", "close": 6.0, "volume": 728769.0}, {"date": "2026-01-13", "close": 5.88, "volume": 872640.0}, {"date": "2026-01-14", "close": 5.69, "volume": 2475670.0}, {"date": "2026-01-15", "close": 5.75, "volume": 906489.0}, {"date": "2026-01-16", "close": 5.42, "volume": 1540773.0}, {"date": "2026-01-20", "close": 5.39, "volume": 1300229.0}, {"date": "2026-01-21", "close": 5.33, "volume": 809642.0}, {"date": "2026-01-22", "close": 5.42, "volume": 920066.0}, {"date": "2026-01-23", "close": 5.26, "volume": 1164767.0}, {"date": "2026-01-26", "close": 5.25, "volume": 1173643.0}, {"date": "2026-01-27", "close": 5.3, "volume": 1286209.0}, {"date": "2026-01-28", "close": 5.15, "volume": 1008606.0}, {"date": "2026-01-29", "close": 5.14, "volume": 600538.0}, {"date": "2026-01-30", "close": 5.11, "volume": 1017872.0}, {"date": "2026-02-02", "close": 5.09, "volume": 1174179.0}, {"date": "2026-02-03", "close": 4.97, "volume": 1058534.0}, {"date": "2026-02-04", "close": 5.11, "volume": 1213534.0}, {"date": "2026-02-05", "close": 5.03, "volume": 1826519.0}, {"date": "2026-02-06", "close": 5.15, "volume": 876275.0}, {"date": "2026-02-09", "close": 5.19, "volume": 664660.0}, {"date": "2026-02-10", "close": 5.17, "volume": 674560.0}, {"date": "2026-02-11", "close": 5.21, "volume": 663766.0}, {"date": "2026-02-12", "close": 5.09, "volume": 769179.0}, {"date": "2026-02-13", "close": 5.12, "volume": 515064.0}, {"date": "2026-02-17", "close": 5.16, "volume": 493510.0}, {"date": "2026-02-18", "close": 5.22, "volume": 472681.0}, {"date": "2026-02-19", "close": 5.2, "volume": 816687.0}, {"date": "2026-02-20", "close": 5.17, "volume": 794067.0}, {"date": "2026-02-23", "close": 5.33, "volume": 944513.0}, {"date": "2026-02-24", "close": 5.35, "volume": 586011.0}, {"date": "2026-02-25", "close": 5.28, "volume": 743594.0}, {"date": "2026-02-26", "close": 4.94, "volume": 2600011.0}, {"date": "2026-02-27", "close": 4.89, "volume": 1829101.0}, {"date": "2026-03-02", "close": 4.88, "volume": 900384.0}, {"date": "2026-03-03", "close": 4.76, "volume": 731489.0}, {"date": "2026-03-04", "close": 4.82, "volume": 676785.0}, {"date": "2026-03-05", "close": 4.75, "volume": 894303.0}, {"date": "2026-03-06", "close": 4.5, "volume": 888168.0}, {"date": "2026-03-09", "close": 4.51, "volume": 1233999.0}, {"date": "2026-03-10", "close": 4.57, "volume": 894924.0}, {"date": "2026-03-11", "close": 4.56, "volume": 810374.0}, {"date": "2026-03-12", "close": 4.38, "volume": 673140.0}, {"date": "2026-03-13", "close": 4.38, "volume": 648405.0}, {"date": "2026-03-16", "close": 4.41, "volume": 597628.0}, {"date": "2026-03-17", "close": 4.36, "volume": 686521.0}, {"date": "2026-03-18", "close": 4.24, "volume": 824792.0}, {"date": "2026-03-19", "close": 4.17, "volume": 804975.0}, {"date": "2026-03-20", "close": 4.12, "volume": 4778828.0}, {"date": "2026-03-23", "close": 4.24, "volume": 788399.0}, {"date": "2026-03-24", "close": 4.13, "volume": 730769.0}, {"date": "2026-03-25", "close": 4.1, "volume": 579039.0}, {"date": "2026-03-26", "close": 3.94, "volume": 1126490.0}, {"date": "2026-03-27", "close": 3.81, "volume": 1266742.0}, {"date": "2026-03-30", "close": 3.86, "volume": 924040.0}, {"date": "2026-03-31", "close": 3.95, "volume": 1575246.0}, {"date": "2026-04-01", "close": 3.95, "volume": 1457833.0}, {"date": "2026-04-02", "close": 3.92, "volume": 1678657.0}, {"date": "2026-04-06", "close": 3.88, "volume": 940162.0}, {"date": "2026-04-07", "close": 3.86, "volume": 811878.0}, {"date": "2026-04-08", "close": 3.97, "volume": 1648205.0}, {"date": "2026-04-09", "close": 4.03, "volume": 1376079.0}, {"date": "2026-04-10", "close": 3.87, "volume": 966212.0}, {"date": "2026-04-13", "close": 3.92, "volume": 943444.0}, {"date": "2026-04-14", "close": 3.92, "volume": 1201600.0}, {"date": "2026-04-15", "close": 3.88, "volume": 1063023.0}, {"date": "2026-04-16", "close": 3.43, "volume": 3672326.0}, {"date": "2026-04-17", "close": 3.415, "volume": 2009231.0}, {"date": "2026-04-20", "close": 3.25, "volume": 2580728.0}, {"date": "2026-04-21", "close": 3.2, "volume": 1975224.0}, {"date": "2026-04-22", "close": 3.31, "volume": 1428517.0}, {"date": "2026-04-23", "close": 3.35, "volume": 1751606.0}, {"date": "2026-04-24", "close": 3.43, "volume": 1691922.0}, {"date": "2026-04-27", "close": 3.34, "volume": 1344615.0}, {"date": "2026-04-28", "close": 3.4, "volume": 1491082.0}, {"date": "2026-04-29", "close": 3.085, "volume": 3429602.0}, {"date": "2026-04-30", "close": 3.36, "volume": 3523101.0}, {"date": "2026-05-01", "close": 3.68, "volume": 2627644.0}, {"date": "2026-05-04", "close": 3.61, "volume": 2232140.0}, {"date": "2026-05-05", "close": 3.64, "volume": 1918075.0}, {"date": "2026-05-06", "close": 3.66, "volume": 1574320.0}, {"date": "2026-05-07", "close": 3.69, "volume": 1529730.0}, {"date": "2026-05-08", "close": 3.6, "volume": 1766754.0}, {"date": "2026-05-11", "close": 3.56, "volume": 2452446.0}, {"date": "2026-05-12", "close": 3.54, "volume": 1422396.0}, {"date": "2026-05-13", "close": 3.52, "volume": 1978348.0}, {"date": "2026-05-14", "close": 3.55, "volume": 1106522.0}, {"date": "2026-05-15", "close": 3.56, "volume": 1221195.0}, {"date": "2026-05-18", "close": 3.59, "volume": 1246982.0}, {"date": "2026-05-19", "close": 3.64, "volume": 1228814.0}, {"date": "2026-05-20", "close": 3.79, "volume": 1195648.0}, {"date": "2026-05-21", "close": 3.61, "volume": 1474678.0}, {"date": "2026-05-22", "close": 3.62, "volume": 815625.0}, {"date": "2026-05-26", "close": 3.67, "volume": 2192201.0}, {"date": "2026-05-27", "close": 3.61, "volume": 756416.0}, {"date": "2026-05-28", "close": 3.67, "volume": 1188776.0}, {"date": "2026-05-29", "close": 3.68, "volume": 3291829.0}, {"date": "2026-06-01", "close": 3.58, "volume": 1396500.0}, {"date": "2026-06-02", "close": 3.57, "volume": 1173848.0}, {"date": "2026-06-03", "close": 3.61, "volume": 1297599.0}, {"date": "2026-06-04", "close": 3.78, "volume": 1328783.0}, {"date": "2026-06-05", "close": 3.74, "volume": 1156686.0}, {"date": "2026-06-08", "close": 3.7, "volume": 1088762.0}, {"date": "2026-06-09", "close": 3.71, "volume": 1134621.0}, {"date": "2026-06-10", "close": 3.64, "volume": 968006.0}, {"date": "2026-06-11", "close": 3.69, "volume": 1122273.0}, {"date": "2026-06-12", "close": 3.6, "volume": 947119.0}, {"date": "2026-06-15", "close": 3.68, "volume": 1077224.0}, {"date": "2026-06-16", "close": 3.7, "volume": 1310065.0}, {"date": "2026-06-17", "close": 3.61, "volume": 998781.0}, {"date": "2026-06-18", "close": 3.67, "volume": 2130568.0}, {"date": "2026-06-22", "close": 3.67, "volume": 1111123.0}, {"date": "2026-06-23", "close": 3.73, "volume": 833292.0}, {"date": "2026-06-24", "close": 3.83, "volume": 835040.0}, {"date": "2026-06-25", "close": 3.81, "volume": 922341.0}, {"date": "2026-06-26", "close": 3.93, "volume": 5633370.0}, {"date": "2026-06-29", "close": 3.91, "volume": 1300724.0}, {"date": "2026-06-30", "close": 3.85, "volume": 1188326.0}, {"date": "2026-07-01", "close": 3.9, "volume": 716450.0}, {"date": "2026-07-02", "close": 3.95, "volume": 662469.0}, {"date": "2026-07-06", "close": 4.07, "volume": 890558.0}, {"date": "2026-07-07", "close": 4.2, "volume": 1478181.0}, {"date": "2026-07-08", "close": 4.26, "volume": 1307763.0}, {"date": "2026-07-09", "close": 4.14, "volume": 1035003.0}, {"date": "2026-07-10", "close": 4.11, "volume": 670183.0}, {"date": "2026-07-13", "close": 4.08, "volume": 1235246.0}, {"date": "2026-07-14", "close": 4.2, "volume": 1406578.0}, {"date": "2026-07-15", "close": 4.27, "volume": 1206575.0}, {"date": "2026-07-16", "close": 4.43, "volume": 940565.0}, {"date": "2026-07-17", "close": 4.3, "volume": 1194200.0}, {"date": "2026-07-20", "close": 4.33, "volume": 737039.0}, {"date": "2026-07-21", "close": 4.32, "volume": 1110939.0}, {"date": "2026-07-22", "close": 4.17, "volume": 1069512.0}, {"date": "2026-07-23", "close": 4.13, "volume": 868551.0}, {"date": "2026-07-24", "close": 4.2, "volume": 531892.0}, {"date": "2026-07-27", "close": 4.26, "volume": 1163225.0}, {"date": "2026-07-28", "close": 4.36, "volume": 1119391.0}, {"date": "2026-07-29", "close": 4.23, "volume": 1433743.0}, {"date": "2026-07-30", "close": 4.27, "volume": 6116254.0}, {"date": "2026-07-31", "close": 4.13, "volume": 2987567.0}, {"date": "2026-08-03", "close": 4.27, "volume": 1869228.0}, {"date": "2026-08-04", "close": 4.27, "volume": 1806927.0}, {"date": "2026-08-05", "close": 4.16, "volume": 1468635.0}, {"date": "2026-08-06", "close": 4.18, "volume": 1389720.0}, {"date": "2026-08-07", "close": 4.34, "volume": 1361861.0}], "refreshing": true}