{"ticker": "MRKR", "overview": {"cik": "1094038", "ticker": "MRKR", "name": "Marker Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001104659-26-116720", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097262", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062763", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054940", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001104659-26-032708", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001104659-26-032704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "FORM DEF 14A", "accession": "0001104659-26-032694", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001104659-26-031309", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001104659-26-031274", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-03-10", "title": "FORM PRE 14A", "accession": "0001104659-26-025917", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001104659-26-012063", "price_sensitive": true}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0001768011-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0001270905-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-114081", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-17", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-25-000858", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-005191", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-14", "title": "FORM 8-K", "accession": "0001104659-25-111940", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111502", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "FORM 8-K", "accession": "0001104659-25-106669", "price_sensitive": true}, {"form": "4", "date": "2025-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001884123-25-000010", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001755495-25-000003", "price_sensitive": false}, {"form": "3", "date": "2025-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001884123-25-000009", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-06", "title": "FORM 8-K", "accession": "0001104659-25-096935", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-26", "title": "FORM 8-K", "accession": "0001104659-25-082783", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-080957", "price_sensitive": false}]}, "description": "Marker Therapeutics, Inc. trades as MRKR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 95 insider filings for the company, from August 2019 to December 2024. Across those, 16 insiders disclosed 19 open-market purchases totalling $108.38M. The most recent filing on record is dated 17 November 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 108379342.25, "sell_n": 0, "sell_sum": 0, "net": 108379342.25, "insiders": 16, "first_date": "2019-08-14", "last_date": "2024-12-23"}, "metrics": {"ticker": "MRKR", "has_prices": true, "as_of": "2026-08-07", "last": 1.12, "prev_close": 1.12, "change": 0.0, "change_pct": 0.0, "session_volume": 40088.0, "vwap_5": 1.1651815212899403, "vwap_20": 1.2240077181223652, "vwap_60": 1.4039913471554204, "vwap_250": 1.1982657744635672, "high_52w": 2.19, "low_52w": 0.8649, "avg_volume_20": 43028.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-25-114081", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465925114081/0001104659-25-114081-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0001270905-25-000003", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Norman David Eansor", "who_key": "Eansor Norman David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000127090525000003/0001270905-25-000003-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0001768011-25-000003", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Katharine Knobil", "who_key": "Knobil Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000176801125000003/0001768011-25-000003-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0001755495-25-000003", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Juan Vera", "who_key": "Vera Juan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000175549525000003/0001755495-25-000003-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "0001884123-25-000010", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Kathryn Penkus Corzo", "who_key": "Corzo Kathryn Penkus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000188412325000010/0001884123-25-000010-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "0001104659-25-014315", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Juan Vera", "who_key": "Vera Juan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465925014315/0001104659-25-014315-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905209}, {"id": "0001104659-25-014317", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Norman David Eansor", "who_key": "Eansor Norman David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465925014317/0001104659-25-014317-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905209}, {"id": "0001104659-25-014318", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Katharine Knobil", "who_key": "Knobil Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465925014318/0001104659-25-014318-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905209}, {"id": "0001104659-25-014321", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465925014321/0001104659-25-014321-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905209}, {"id": "0000950170-24-139630", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "New Enterprise Associates 16, L.P.", "who_key": "New Enterprise Associates 16, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1773600.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $1.8M more of MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000095017024139630/0000950170-24-139630-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001104659-24-131704", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35472.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $35K of MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465924131704/0001104659-24-131704-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001209191-23-035614", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123035614/0001209191-23-035614-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793689}, {"id": "0001209191-23-035615", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "John Robert Wilson", "who_key": "Wilson John Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123035615/0001209191-23-035615-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793689}, {"id": "0001209191-23-035616", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Katharine Knobil", "who_key": "Knobil Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123035616/0001209191-23-035616-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793689}, {"id": "0001209191-23-028846", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Juan Vera", "who_key": "Vera Juan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123028846/0001209191-23-028846-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832569}, {"id": "0001209191-23-014155", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Nadia Agopyan", "who_key": "Agopyan Nadia", "role": "SVP, Regulatory Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123014155/0001209191-23-014155-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936249}, {"id": "0001209191-23-014157", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Anna Szymanska", "who_key": "Szymanska Anna", "role": "Vice President, Quality", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123014157/0001209191-23-014157-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936249}, {"id": "0001209191-23-014158", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Juan Vera", "who_key": "Vera Juan", "role": "Chief Scientific Officer & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123014158/0001209191-23-014158-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936249}, {"id": "0001209191-23-014161", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Michael Loiacono", "who_key": "Loiacono Michael", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123014161/0001209191-23-014161-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936249}, {"id": "0001209191-23-014165", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Mythili Koneru", "who_key": "Koneru Mythili", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123014165/0001209191-23-014165-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936249}, {"id": "0001209191-23-014168", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Tsvetelina P. Hoang", "who_key": "Hoang Tsvetelina P", "role": "VP, Research and Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123014168/0001209191-23-014168-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936249}, {"id": "0001209191-22-032166", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Norman David Eansor", "who_key": "Eansor Norman David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122032166/0001209191-22-032166-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338009}, {"id": "0001209191-22-032169", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122032169/0001209191-22-032169-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338009}, {"id": "0001209191-22-032172", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Katharine Knobil", "who_key": "Knobil Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122032172/0001209191-22-032172-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338009}, {"id": "0001209191-22-032175", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "David Laskow-Pooley", "who_key": "Laskow-Pooley David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122032175/0001209191-22-032175-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338009}, {"id": "0001209191-22-032180", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "John Robert Wilson", "who_key": "Wilson John Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122032180/0001209191-22-032180-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338009}, {"id": "0001209191-22-021394", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Anthony H. Kim", "who_key": "Kim Anthony H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17489.644800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122021394/0001209191-22-021394-index.htm", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425849}, {"id": "0001209191-22-021395", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Juan Vera", "who_key": "Vera Juan", "role": "Chief Scientific Officer & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16223.832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122021395/0001209191-22-021395-index.htm", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425849}, {"id": "0001209191-22-021396", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Peter L. Hoang", "who_key": "Hoang Peter L.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23452.6848, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122021396/0001209191-22-021396-index.htm", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425849}, {"id": "0001209191-22-011745", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Nadia Agopyan", "who_key": "Agopyan Nadia", "role": "VP, Regulatory Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MRKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919122011745/0001209191-22-011745-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476249}], "recent_buys": [{"id": "0001104659-24-131704", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Steve Elms", "who_key": "ELMS STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35472.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $35K of MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000110465924131704/0001104659-24-131704-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0000950170-24-139630", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "New Enterprise Associates 16, L.P.", "who_key": "New Enterprise Associates 16, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1773600.0, "score": 59.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $1.8M more of MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000095017024139630/0000950170-24-139630-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978649}, {"id": "0001209191-21-034427", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Frederick Gerald Wasserman", "who_key": "Wasserman Frederick Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24098.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MRKR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121034427/0001209191-21-034427-index.htm", "trade_date": "2021-05-18", "timestamp": "2021-05-18", "mins": 2872249}, {"id": "0001209191-23-035617", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Norman David Eansor", "who_key": "Eansor Norman David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249987.5, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919123035617/0001209191-23-035617-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021818", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Paul Edward Walker", "who_key": "Walker Paul Edward", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021818/0001209191-21-021818-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021817", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Peter W. Sonsini", "who_key": "Sonsini Peter W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021817/0001209191-21-021817-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021816", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021816/0001209191-21-021816-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021815", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Joshua Makower", "who_key": "MAKOWER JOSHUA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "8 insiders now buying MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021815/0001209191-21-021815-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021814", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Mohamad Makhzoumi", "who_key": "Makhzoumi Mohamad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MRKR \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021814/0001209191-21-021814-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021813", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Anthony A. Florence Jr.", "who_key": "Florence Anthony A. Jr.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 10 insiders into MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021813/0001209191-21-021813-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021812", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Carmen Chang", "who_key": "Chang Carmen", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 11 buying MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021812/0001209191-21-021812-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}, {"id": "0001209191-21-021811", "src": "INSIDERS", "ticker": "MRKR", "cik": "1094038", "company": "Marker Therapeutics, Inc.", "company_raw": "Marker Therapeutics, Inc.", "who": "Ali Behbahani", "who_key": "Behbahani Ali", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9999998.75, "score": 75.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 12 buying MRKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021811/0001209191-21-021811-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2962969}], "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": "Marker Therapeutics, Inc. - Common Stock", "new_value": "Marker Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001094038", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001094038", "applied": 1, "detected_at": "2026-10-26T02:17:39.718403"}]}, "key_people": [{"who": "New Enterprise Associates 16, L.P.", "who_key": "New Enterprise Associates 16, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11773598.75, "sold": 0, "net": 11773598.75, "trades": 2, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1773600.0, "date": "2024-12-23", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000095017024139630/0000950170-24-139630-index.htm"}, {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021809/0001209191-21-021809-index.htm"}], "latest": {"action": "BUY", "amount": 1773600.0, "date": "2024-12-23", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000095017024139630/0000950170-24-139630-index.htm"}}, {"who": "Paul Edward Walker", "who_key": "Walker Paul Edward", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021818/0001209191-21-021818-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021818/0001209191-21-021818-index.htm"}}, {"who": "Peter W. Sonsini", "who_key": "Sonsini Peter W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021817/0001209191-21-021817-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021817/0001209191-21-021817-index.htm"}}, {"who": "Scott D. Sandell", "who_key": "SANDELL SCOTT D", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021816/0001209191-21-021816-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021816/0001209191-21-021816-index.htm"}}, {"who": "Mohamad Makhzoumi", "who_key": "Makhzoumi Mohamad", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021814/0001209191-21-021814-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021814/0001209191-21-021814-index.htm"}}, {"who": "Joshua Makower", "who_key": "MAKOWER JOSHUA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021815/0001209191-21-021815-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021815/0001209191-21-021815-index.htm"}}, {"who": "Anthony A. Florence Jr.", "who_key": "Florence Anthony A. Jr.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021813/0001209191-21-021813-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021813/0001209191-21-021813-index.htm"}}, {"who": "Carmen Chang", "who_key": "Chang Carmen", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9999998.75, "sold": 0, "net": 9999998.75, "trades": 1, "top_score": 75.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021812/0001209191-21-021812-index.htm"}], "latest": {"action": "BUY", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1094038/000120919121021812/0001209191-21-021812-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001104659-26-116720", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097262", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062763", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054940", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-20", "title": "Form DEFA14A", "accession": "0001104659-26-032708", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001104659-26-032704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "FORM DEF 14A", "accession": "0001104659-26-032694", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001104659-26-031309", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001104659-26-031274", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-03-10", "title": "FORM PRE 14A", "accession": "0001104659-26-025917", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001104659-26-012063", "price_sensitive": true}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0001768011-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0001270905-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-114081", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-17", "title": "Form SCHEDULE 13D/A", "accession": "0001072613-25-000858", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-005191", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-14", "title": "FORM 8-K", "accession": "0001104659-25-111940", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111502", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "FORM 8-K", "accession": "0001104659-25-106669", "price_sensitive": true}, {"form": "4", "date": "2025-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001884123-25-000010", "price_sensitive": false}, {"form": "4", "date": "2025-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001755495-25-000003", "price_sensitive": false}, {"form": "3", "date": "2025-11-04", "title": "PRIMARY DOCUMENT", "accession": "0001884123-25-000009", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-06", "title": "FORM 8-K", "accession": "0001104659-25-096935", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-26", "title": "FORM 8-K", "accession": "0001104659-25-082783", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-080957", "price_sensitive": false}], "performance": {"ticker": "MRKR", "has_prices": true, "summary": {"n": 19, "avg": -0.91429786156462, "win_rate": 0.0, "best": -0.6725146198830408, "worst": -0.9757575757575758, "as_of": "2026-08-07"}, "buys": [{"who": "ELMS STEVE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35472.0, "date": "2024-12-23", "score": 34.3, "ref_price": 3.42, "return": -0.6725146198830408}, {"who": "New Enterprise Associates 16, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1773600.0, "date": "2024-12-23", "score": 59.2, "ref_price": 3.42, "return": -0.6725146198830408}, {"who": "Wasserman Frederick Gerald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24098.0, "date": "2021-05-18", "score": 35.3, "ref_price": 24.4, "return": -0.9540983606557376}, {"who": "Eansor Norman David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249987.5, "date": "2021-03-16", "score": 58.8, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Walker Paul Edward", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Sonsini Peter W.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "SANDELL SCOTT D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "MAKOWER JOSHUA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Makhzoumi Mohamad", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Florence Anthony A. Jr.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Chang Carmen", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Behbahani Ali", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "BASKETT FOREST", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "New Enterprise Associates 16, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999998.75, "date": "2021-03-16", "score": 75.5, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Wilson John Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2999998.75, "date": "2021-03-16", "score": 61.0, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Vera Juan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 999999.0, "date": "2021-03-16", "score": 59.1, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Hoang Peter L.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249999.75, "date": "2021-03-16", "score": 65.1, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "ELMS STEVE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999999.75, "date": "2021-03-16", "score": 63.2, "ref_price": 18.6, "return": -0.9397849462365591}, {"who": "Hoang Peter L.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 46200.0, "date": "2019-08-14", "score": 45.9, "ref_price": 46.2, "return": -0.9757575757575758}]}, "price_series": [{"date": "2016-08-01", "close": 52.8021, "volume": 242.0}, {"date": "2016-08-02", "close": 53.4021, "volume": 444.0}, {"date": "2016-08-03", "close": 52.2021, "volume": 1295.0}, {"date": "2016-08-04", "close": 55.3222, "volume": 2712.0}, {"date": "2016-08-05", "close": 63.6025, "volume": 6696.0}, {"date": "2016-08-08", "close": 65.8826, "volume": 1223.0}, {"date": "2016-08-09", "close": 62.4025, "volume": 239.0}, {"date": "2016-08-10", "close": 60.0024, "volume": 500.0}, {"date": "2016-08-11", "close": 63.0025, "volume": 1184.0}, {"date": "2016-08-12", "close": 63.1249, "volume": 3042.0}, {"date": "2016-08-15", "close": 57.6023, "volume": 1224.0}, {"date": "2016-08-16", "close": 56.8583, "volume": 1948.0}, {"date": "2016-08-17", "close": 54.0022, "volume": 1658.0}, {"date": "2016-08-18", "close": 60.0024, "volume": 3870.0}, {"date": "2016-08-19", "close": 60.3384, "volume": 700.0}, {"date": "2016-08-22", "close": 58.0103, "volume": 2091.0}, {"date": "2016-08-23", "close": 56.4023, "volume": 574.0}, {"date": "2016-08-24", "close": 57.0023, "volume": 1320.0}, {"date": "2016-08-25", "close": 57.0023, "volume": 509.0}, {"date": "2016-08-26", "close": 56.7023, "volume": 180.0}, {"date": "2016-08-29", "close": 56.5223, "volume": 592.0}, {"date": "2016-08-30", "close": 55.8022, "volume": 450.0}, {"date": "2016-08-31", "close": 55.3342, "volume": 797.0}, {"date": "2016-09-01", "close": 57.0023, "volume": 1831.0}, {"date": "2016-09-02", "close": 58.6823, "volume": 193.0}, {"date": "2016-09-06", "close": 61.4425, "volume": 3417.0}, {"date": "2016-09-07", "close": 64.9226, "volume": 2224.0}, {"date": "2016-09-08", "close": 63.0025, "volume": 980.0}, {"date": "2016-09-09", "close": 63.3625, "volume": 526.0}, {"date": "2016-09-12", "close": 57.6023, "volume": 2352.0}, {"date": "2016-09-13", "close": 52.8141, "volume": 9267.0}, {"date": "2016-09-14", "close": 52.2021, "volume": 3759.0}, {"date": "2016-09-15", "close": 51.6021, "volume": 6530.0}, {"date": "2016-09-16", "close": 55.5, "volume": 1860.0}, {"date": "2016-09-19", "close": 59.4, "volume": 4870.0}, {"date": "2016-09-20", "close": 67.5, "volume": 2272.0}, {"date": "2016-09-21", "close": 66.2, "volume": 1153.0}, {"date": "2016-09-22", "close": 70.9, "volume": 3118.0}, {"date": "2016-09-23", "close": 71.2, "volume": 2976.0}, {"date": "2016-09-26", "close": 69.9, "volume": 1270.0}, {"date": "2016-09-27", "close": 67.2, "volume": 550.0}, {"date": "2016-09-28", "close": 63.5, "volume": 907.0}, {"date": "2016-09-29", "close": 60.4, "volume": 709.0}, {"date": "2016-09-30", "close": 66.9, "volume": 2287.0}, {"date": "2016-10-03", "close": 66.6, "volume": 527.0}, {"date": "2016-10-04", "close": 66.5, "volume": 1705.0}, {"date": "2016-10-05", "close": 63.5, "volume": 181.0}, {"date": "2016-10-06", "close": 62.2, "volume": 960.0}, {"date": "2016-10-07", "close": 65.0, "volume": 381.0}, {"date": "2016-10-10", "close": 64.15, "volume": 117.0}, {"date": "2016-10-11", "close": 61.6, "volume": 399.0}, {"date": "2016-10-12", "close": 61.8, "volume": 457.0}, {"date": "2016-10-13", "close": 60.63, "volume": 1251.0}, {"date": "2016-10-14", "close": 55.0, "volume": 3207.0}, {"date": "2016-10-17", "close": 42.6, "volume": 4025.0}, {"date": "2016-10-18", "close": 46.8, "volume": 1711.0}, {"date": "2016-10-19", "close": 46.0, "volume": 2157.0}, {"date": "2016-10-20", "close": 45.0, "volume": 709.0}, {"date": "2016-10-21", "close": 45.5, "volume": 190.0}, {"date": "2016-10-24", "close": 45.5, "volume": 1084.0}, {"date": "2016-10-25", "close": 55.5, "volume": 1162.0}, {"date": "2016-10-26", "close": 59.6, "volume": 4467.0}, {"date": "2016-10-27", "close": 54.0, "volume": 651.0}, {"date": "2016-10-28", "close": 51.0, "volume": 1084.0}, {"date": "2016-10-31", "close": 50.0, "volume": 537.0}, {"date": "2016-11-01", "close": 51.1, "volume": 723.0}, {"date": "2016-11-02", "close": 49.5, "volume": 211.0}, {"date": "2016-11-03", "close": 52.0, "volume": 926.0}, {"date": "2016-11-04", "close": 57.3, "volume": 2053.0}, {"date": "2016-11-07", "close": 56.0, "volume": 2335.0}, {"date": "2016-11-08", "close": 54.7, "volume": 1983.0}, {"date": "2016-11-09", "close": 55.097, "volume": 676.0}, {"date": "2016-11-10", "close": 51.801, "volume": 1942.0}, {"date": "2016-11-11", "close": 48.5, "volume": 4061.0}, {"date": "2016-11-14", "close": 47.68, "volume": 847.0}, {"date": "2016-11-15", "close": 47.35, "volume": 2249.0}, {"date": "2016-11-16", "close": 46.5, "volume": 5759.0}, {"date": "2016-11-17", "close": 43.3, "volume": 8698.0}, {"date": "2016-11-18", "close": 45.5, "volume": 525.0}, {"date": "2016-11-21", "close": 48.0, "volume": 642.0}, {"date": "2016-11-22", "close": 49.9, "volume": 942.0}, {"date": "2016-11-23", "close": 49.9, "volume": 785.0}, {"date": "2016-11-25", "close": 47.5, "volume": 998.0}, {"date": "2016-11-28", "close": 48.2, "volume": 2145.0}, {"date": "2016-11-29", "close": 48.1, "volume": 420.0}, {"date": "2016-11-30", "close": 45.4, "volume": 3565.0}, {"date": "2016-12-01", "close": 45.7, "volume": 867.0}, {"date": "2016-12-02", "close": 44.0, "volume": 1231.0}, {"date": "2016-12-05", "close": 43.9, "volume": 2042.0}, {"date": "2016-12-06", "close": 40.683, "volume": 7157.0}, {"date": "2016-12-07", "close": 41.174, "volume": 3547.0}, {"date": "2016-12-08", "close": 44.2, "volume": 2141.0}, {"date": "2016-12-09", "close": 44.0, "volume": 4771.0}, {"date": "2016-12-12", "close": 49.4, "volume": 6048.0}, {"date": "2016-12-13", "close": 50.0, "volume": 6083.0}, {"date": "2016-12-14", "close": 52.5, "volume": 4828.0}, {"date": "2016-12-15", "close": 50.7, "volume": 1448.0}, {"date": "2016-12-16", "close": 46.0, "volume": 9134.0}, {"date": "2016-12-19", "close": 49.8, "volume": 7915.0}, {"date": "2016-12-20", "close": 46.2, "volume": 3611.0}, {"date": "2016-12-21", "close": 45.4, "volume": 3528.0}, {"date": "2016-12-22", "close": 46.0, "volume": 497.0}, {"date": "2016-12-23", "close": 46.5, "volume": 1005.0}, {"date": "2016-12-27", "close": 41.5, "volume": 5951.0}, {"date": "2016-12-28", "close": 40.6, "volume": 3179.0}, {"date": "2016-12-29", "close": 38.0, "volume": 11885.0}, {"date": "2016-12-30", "close": 38.8, "volume": 7283.0}, {"date": "2017-01-03", "close": 39.1, "volume": 4449.0}, {"date": "2017-01-04", "close": 41.8, "volume": 5416.0}, {"date": "2017-01-05", "close": 44.5, "volume": 2919.0}, {"date": "2017-01-06", "close": 44.1, "volume": 5651.0}, {"date": "2017-01-09", "close": 44.701, "volume": 5883.0}, {"date": "2017-01-10", "close": 47.5, "volume": 5697.0}, {"date": "2017-01-11", "close": 47.5, "volume": 2188.0}, {"date": "2017-01-12", "close": 48.5, "volume": 4795.0}, {"date": "2017-01-13", "close": 46.7, "volume": 4100.0}, {"date": "2017-01-17", "close": 46.6, "volume": 1617.0}, {"date": "2017-01-18", "close": 44.703, "volume": 885.0}, {"date": "2017-01-19", "close": 44.2, "volume": 562.0}, {"date": "2017-01-20", "close": 44.0, "volume": 1154.0}, {"date": "2017-01-23", "close": 43.1, "volume": 3575.0}, {"date": "2017-01-24", "close": 45.5, "volume": 4903.0}, {"date": "2017-01-25", "close": 44.0, "volume": 5883.0}, {"date": "2017-01-26", "close": 41.5, "volume": 2287.0}, {"date": "2017-01-27", "close": 42.9, "volume": 2389.0}, {"date": "2017-01-30", "close": 42.0, "volume": 1182.0}, {"date": "2017-01-31", "close": 41.8, "volume": 3303.0}, {"date": "2017-02-01", "close": 42.7, "volume": 3334.0}, {"date": "2017-02-02", "close": 44.5, "volume": 460.0}, {"date": "2017-02-03", "close": 43.1, "volume": 1375.0}, {"date": "2017-02-06", "close": 42.3, "volume": 4829.0}, {"date": "2017-02-07", "close": 44.5, "volume": 1790.0}, {"date": "2017-02-08", "close": 43.1, "volume": 825.0}, {"date": "2017-02-09", "close": 43.0, "volume": 1491.0}, {"date": "2017-02-10", "close": 42.2, "volume": 3358.0}, {"date": "2017-02-13", "close": 40.0, "volume": 4571.0}, {"date": "2017-02-14", "close": 40.8, "volume": 3436.0}, {"date": "2017-02-15", "close": 42.8, "volume": 6127.0}, {"date": "2017-02-16", "close": 42.8, "volume": 2582.0}, {"date": "2017-02-17", "close": 44.0, "volume": 3720.0}, {"date": "2017-02-21", "close": 43.0, "volume": 8452.0}, {"date": "2017-02-22", "close": 46.655, "volume": 22989.0}, {"date": "2017-02-23", "close": 45.8, "volume": 4261.0}, {"date": "2017-02-24", "close": 43.0, "volume": 5419.0}, {"date": "2017-02-27", "close": 46.3, "volume": 4317.0}, {"date": "2017-02-28", "close": 45.1, "volume": 2662.0}, {"date": "2017-03-01", "close": 47.4, "volume": 9446.0}, {"date": "2017-03-02", "close": 44.5, "volume": 2817.0}, {"date": "2017-03-03", "close": 44.4, "volume": 2522.0}, {"date": "2017-03-06", "close": 44.3, "volume": 3905.0}, {"date": "2017-03-07", "close": 44.0, "volume": 1698.0}, {"date": "2017-03-08", "close": 43.1, "volume": 2534.0}, {"date": "2017-03-09", "close": 42.2, "volume": 3150.0}, {"date": "2017-03-10", "close": 43.9, "volume": 5571.0}, {"date": "2017-03-13", "close": 46.2, "volume": 1635.0}, {"date": "2017-03-14", "close": 48.1, "volume": 15937.0}, {"date": "2017-03-15", "close": 49.2, "volume": 9226.0}, {"date": "2017-03-16", "close": 51.0, "volume": 19217.0}, {"date": "2017-03-17", "close": 48.6, "volume": 7469.0}, {"date": "2017-03-20", "close": 47.4, "volume": 2449.0}, {"date": "2017-03-21", "close": 46.2, "volume": 2736.0}, {"date": "2017-03-22", "close": 43.5, "volume": 897.0}, {"date": "2017-03-23", "close": 47.3, "volume": 6430.0}, {"date": "2017-03-24", "close": 45.6, "volume": 4996.0}, {"date": "2017-03-27", "close": 45.7, "volume": 2974.0}, {"date": "2017-03-28", "close": 43.7, "volume": 3763.0}, {"date": "2017-03-29", "close": 43.1, "volume": 3668.0}, {"date": "2017-03-30", "close": 43.2, "volume": 742.0}, {"date": "2017-03-31", "close": 44.9, "volume": 4142.0}, {"date": "2017-04-03", "close": 43.7, "volume": 2405.0}, {"date": "2017-04-04", "close": 43.3, "volume": 3003.0}, {"date": "2017-04-05", "close": 42.6, "volume": 6838.0}, {"date": "2017-04-06", "close": 43.1, "volume": 3287.0}, {"date": "2017-04-07", "close": 42.7, "volume": 2334.0}, {"date": "2017-04-10", "close": 42.2, "volume": 2007.0}, {"date": "2017-04-11", "close": 41.5, "volume": 1772.0}, {"date": "2017-04-12", "close": 41.1, "volume": 953.0}, {"date": "2017-04-13", "close": 40.6, "volume": 2771.0}, {"date": "2017-04-17", "close": 41.201, "volume": 1101.0}, {"date": "2017-04-18", "close": 40.4, "volume": 2333.0}, {"date": "2017-04-19", "close": 41.2, "volume": 1847.0}, {"date": "2017-04-20", "close": 41.3, "volume": 648.0}, {"date": "2017-04-21", "close": 40.9, "volume": 755.0}, {"date": "2017-04-24", "close": 41.3, "volume": 930.0}, {"date": "2017-04-25", "close": 41.1, "volume": 962.0}, {"date": "2017-04-26", "close": 41.1, "volume": 2937.0}, {"date": "2017-04-27", "close": 41.7, "volume": 3919.0}, {"date": "2017-04-28", "close": 42.0, "volume": 2546.0}, {"date": "2017-05-01", "close": 42.7, "volume": 1661.0}, {"date": "2017-05-02", "close": 41.2, "volume": 1403.0}, {"date": "2017-05-03", "close": 41.1, "volume": 1611.0}, {"date": "2017-05-04", "close": 41.1, "volume": 1842.0}, {"date": "2017-05-05", "close": 40.5, "volume": 6264.0}, {"date": "2017-05-08", "close": 36.984, "volume": 8543.0}, {"date": "2017-05-09", "close": 37.9, "volume": 2895.0}, {"date": "2017-05-10", "close": 37.5, "volume": 1616.0}, {"date": "2017-05-11", "close": 34.7, "volume": 3803.0}, {"date": "2017-05-12", "close": 39.9, "volume": 4078.0}, {"date": "2017-05-15", "close": 39.7, "volume": 6940.0}, {"date": "2017-05-16", "close": 37.4, "volume": 3106.0}, {"date": "2017-05-17", "close": 34.1, "volume": 2437.0}, {"date": "2017-05-18", "close": 34.5, "volume": 2260.0}, {"date": "2017-05-19", "close": 35.3, "volume": 3796.0}, {"date": "2017-05-22", "close": 35.4, "volume": 2809.0}, {"date": "2017-05-23", "close": 35.6, "volume": 838.0}, {"date": "2017-05-24", "close": 37.201, "volume": 1060.0}, {"date": "2017-05-25", "close": 37.4, "volume": 1106.0}, {"date": "2017-05-26", "close": 37.1, "volume": 1150.0}, {"date": "2017-05-30", "close": 38.8, "volume": 2928.0}, {"date": "2017-05-31", "close": 39.0, "volume": 2669.0}, {"date": "2017-06-01", "close": 40.5, "volume": 6540.0}, {"date": "2017-06-02", "close": 38.2, "volume": 2926.0}, {"date": "2017-06-05", "close": 37.2, "volume": 827.0}, {"date": "2017-06-06", "close": 37.6, "volume": 2491.0}, {"date": "2017-06-07", "close": 37.4, "volume": 1572.0}, {"date": "2017-06-08", "close": 36.8, "volume": 1072.0}, {"date": "2017-06-09", "close": 38.4, "volume": 5148.0}, {"date": "2017-06-12", "close": 38.3, "volume": 7075.0}, {"date": "2017-06-13", "close": 38.639, "volume": 4742.0}, {"date": "2017-06-14", "close": 38.7, "volume": 4374.0}, {"date": "2017-06-15", "close": 39.3, "volume": 739.0}, {"date": "2017-06-16", "close": 40.6, "volume": 669.0}, {"date": "2017-06-19", "close": 40.5, "volume": 1018.0}, {"date": "2017-06-20", "close": 39.3, "volume": 6715.0}, {"date": "2017-06-21", "close": 39.7, "volume": 4160.0}, {"date": "2017-06-22", "close": 37.1, "volume": 3245.0}, {"date": "2017-06-23", "close": 40.0, "volume": 4335.0}, {"date": "2017-06-26", "close": 39.3, "volume": 2853.0}, {"date": "2017-06-27", "close": 38.2, "volume": 2226.0}, {"date": "2017-06-28", "close": 38.1, "volume": 3918.0}, {"date": "2017-06-29", "close": 38.5, "volume": 1417.0}, {"date": "2017-06-30", "close": 38.8, "volume": 949.0}, {"date": "2017-07-03", "close": 37.7, "volume": 4598.0}, {"date": "2017-07-05", "close": 36.6, "volume": 4580.0}, {"date": "2017-07-06", "close": 34.7, "volume": 9471.0}, {"date": "2017-07-07", "close": 34.9, "volume": 1816.0}, {"date": "2017-07-10", "close": 34.9, "volume": 3550.0}, {"date": "2017-07-11", "close": 33.6, "volume": 2971.0}, {"date": "2017-07-12", "close": 34.5, "volume": 2714.0}, {"date": "2017-07-13", "close": 34.4, "volume": 1472.0}, {"date": "2017-07-14", "close": 36.9, "volume": 4569.0}, {"date": "2017-07-17", "close": 34.4, "volume": 8176.0}, {"date": "2017-07-18", "close": 35.2, "volume": 2859.0}, {"date": "2017-07-19", "close": 34.1, "volume": 3444.0}, {"date": "2017-07-20", "close": 34.8, "volume": 2097.0}, {"date": "2017-07-21", "close": 36.0, "volume": 2519.0}, {"date": "2017-07-24", "close": 34.0, "volume": 75656.0}, {"date": "2017-07-25", "close": 33.0, "volume": 5735.0}, {"date": "2017-07-26", "close": 32.5, "volume": 1826.0}, {"date": "2017-07-27", "close": 30.4, "volume": 5642.0}, {"date": "2017-07-28", "close": 30.1, "volume": 3769.0}, {"date": "2017-07-31", "close": 32.5, "volume": 7140.0}, {"date": "2017-08-01", "close": 31.0, "volume": 1897.0}, {"date": "2017-08-02", "close": 30.2, "volume": 2168.0}, {"date": "2017-08-03", "close": 30.0, "volume": 1416.0}, {"date": "2017-08-04", "close": 29.1, "volume": 1967.0}, {"date": "2017-08-07", "close": 28.9, "volume": 3950.0}, {"date": "2017-08-08", "close": 29.7, "volume": 3085.0}, {"date": "2017-08-09", "close": 29.1, "volume": 2205.0}, {"date": "2017-08-10", "close": 27.8, "volume": 1774.0}, {"date": "2017-08-11", "close": 29.2, "volume": 3020.0}, {"date": "2017-08-14", "close": 28.3, "volume": 1198.0}, {"date": "2017-08-15", "close": 27.5, "volume": 2058.0}, {"date": "2017-08-16", "close": 29.52, "volume": 2499.0}, {"date": "2017-08-17", "close": 29.0, "volume": 1550.0}, {"date": "2017-08-18", "close": 33.8, "volume": 1469.0}, {"date": "2017-08-21", "close": 29.4, "volume": 2942.0}, {"date": "2017-08-22", "close": 30.1, "volume": 3674.0}, {"date": "2017-08-23", "close": 29.966, "volume": 2074.0}, {"date": "2017-08-24", "close": 30.2, "volume": 2150.0}, {"date": "2017-08-25", "close": 30.4, "volume": 2040.0}, {"date": "2017-08-28", "close": 30.5, "volume": 558.0}, {"date": "2017-08-29", "close": 30.395, "volume": 297.0}, {"date": "2017-08-30", "close": 32.8, "volume": 3707.0}, {"date": "2017-08-31", "close": 32.5, "volume": 4587.0}, {"date": "2017-09-01", "close": 30.5, "volume": 2989.0}, {"date": "2017-09-05", "close": 30.3, "volume": 2192.0}, {"date": "2017-09-06", "close": 30.5, "volume": 384.0}, {"date": "2017-09-07", "close": 30.2, "volume": 1512.0}, {"date": "2017-09-08", "close": 32.3, "volume": 899.0}, {"date": "2017-09-11", "close": 31.2, "volume": 1008.0}, {"date": "2017-09-12", "close": 29.8, "volume": 1188.0}, {"date": "2017-09-13", "close": 30.0, "volume": 1389.0}, {"date": "2017-09-14", "close": 29.4, "volume": 1497.0}, {"date": "2017-09-15", "close": 30.5, "volume": 1056.0}, {"date": "2017-09-18", "close": 30.7, "volume": 3139.0}, {"date": "2017-09-19", "close": 30.9, "volume": 1718.0}, {"date": "2017-09-20", "close": 30.8, "volume": 4318.0}, {"date": "2017-09-21", "close": 30.2, "volume": 4491.0}, {"date": "2017-09-22", "close": 31.8, "volume": 3591.0}, {"date": "2017-09-25", "close": 30.9, "volume": 7298.0}, {"date": "2017-09-26", "close": 31.2, "volume": 1474.0}, {"date": "2017-09-27", "close": 31.3, "volume": 975.0}, {"date": "2017-09-28", "close": 30.5, "volume": 1601.0}, {"date": "2017-09-29", "close": 30.1, "volume": 751.0}, {"date": "2017-10-02", "close": 30.2, "volume": 1190.0}, {"date": "2017-10-03", "close": 30.1, "volume": 755.0}, {"date": "2017-10-04", "close": 30.1, "volume": 1470.0}, {"date": "2017-10-05", "close": 33.3, "volume": 8267.0}, {"date": "2017-10-06", "close": 32.0, "volume": 1479.0}, {"date": "2017-10-09", "close": 33.1, "volume": 1167.0}, {"date": "2017-10-10", "close": 31.5, "volume": 765.0}, {"date": "2017-10-11", "close": 31.1, "volume": 1696.0}, {"date": "2017-10-12", "close": 31.1, "volume": 317.0}, {"date": "2017-10-13", "close": 31.7, "volume": 1484.0}, {"date": "2017-10-16", "close": 32.8, "volume": 84.0}, {"date": "2017-10-17", "close": 31.6, "volume": 631.0}, {"date": "2017-10-18", "close": 31.823, "volume": 704.0}, {"date": "2017-10-19", "close": 31.6, "volume": 1308.0}, {"date": "2017-10-20", "close": 31.1, "volume": 1031.0}, {"date": "2017-10-23", "close": 30.874, "volume": 981.0}, {"date": "2017-10-24", "close": 29.7, "volume": 2171.0}, {"date": "2017-10-25", "close": 29.79, "volume": 537.0}, {"date": "2017-10-26", "close": 31.5, "volume": 563.0}, {"date": "2017-10-27", "close": 29.7, "volume": 268.0}, {"date": "2017-10-30", "close": 29.7, "volume": 1604.0}, {"date": "2017-10-31", "close": 30.2, "volume": 627.0}, {"date": "2017-11-01", "close": 28.74, "volume": 775.0}, {"date": "2017-11-02", "close": 31.312, "volume": 170.0}, {"date": "2017-11-03", "close": 29.5, "volume": 910.0}, {"date": "2017-11-06", "close": 28.1, "volume": 1422.0}, {"date": "2017-11-07", "close": 29.233, "volume": 459.0}, {"date": "2017-11-08", "close": 28.7, "volume": 1087.0}, {"date": "2017-11-09", "close": 27.0, "volume": 4612.0}, {"date": "2017-11-10", "close": 27.0, "volume": 2632.0}, {"date": "2017-11-13", "close": 27.0, "volume": 4174.0}, {"date": "2017-11-14", "close": 26.2, "volume": 4123.0}, {"date": "2017-11-15", "close": 26.58, "volume": 981.0}, {"date": "2017-11-16", "close": 26.9, "volume": 1826.0}, {"date": "2017-11-17", "close": 26.4, "volume": 2499.0}, {"date": "2017-11-20", "close": 26.5, "volume": 2625.0}, {"date": "2017-11-21", "close": 26.2, "volume": 2681.0}, {"date": "2017-11-22", "close": 26.864, "volume": 449.0}, {"date": "2017-11-24", "close": 27.7, "volume": 822.0}, {"date": "2017-11-27", "close": 27.0, "volume": 1225.0}, {"date": "2017-11-28", "close": 27.3, "volume": 1432.0}, {"date": "2017-11-29", "close": 26.9, "volume": 1115.0}, {"date": "2017-11-30", "close": 27.8, "volume": 2244.0}, {"date": "2017-12-01", "close": 29.1, "volume": 2002.0}, {"date": "2017-12-04", "close": 29.4, "volume": 2793.0}, {"date": "2017-12-05", "close": 30.0, "volume": 1928.0}, {"date": "2017-12-06", "close": 30.0, "volume": 3311.0}, {"date": "2017-12-07", "close": 30.0, "volume": 4183.0}, {"date": "2017-12-08", "close": 30.7, "volume": 7155.0}, {"date": "2017-12-11", "close": 31.1, "volume": 1502.0}, {"date": "2017-12-12", "close": 30.9, "volume": 1293.0}, {"date": "2017-12-13", "close": 32.0, "volume": 5061.0}, {"date": "2017-12-14", "close": 32.9, "volume": 4448.0}, {"date": "2017-12-15", "close": 31.0, "volume": 4127.0}, {"date": "2017-12-18", "close": 30.9, "volume": 3662.0}, {"date": "2017-12-19", "close": 30.4, "volume": 7152.0}, {"date": "2017-12-20", "close": 32.2, "volume": 1391.0}, {"date": "2017-12-21", "close": 38.7, "volume": 21594.0}, {"date": "2017-12-22", "close": 42.1, "volume": 42130.0}, {"date": "2017-12-26", "close": 40.0, "volume": 9766.0}, {"date": "2017-12-27", "close": 40.5, "volume": 3479.0}, {"date": "2017-12-28", "close": 40.5, "volume": 3632.0}, {"date": "2017-12-29", "close": 39.2, "volume": 4094.0}, {"date": "2018-01-02", "close": 40.7, "volume": 12279.0}, {"date": "2018-01-03", "close": 40.2, "volume": 4068.0}, {"date": "2018-01-04", "close": 38.3, "volume": 4811.0}, {"date": "2018-01-05", "close": 38.8, "volume": 2392.0}, {"date": "2018-01-08", "close": 36.0, "volume": 5715.0}, {"date": "2018-01-09", "close": 34.8, "volume": 3638.0}, {"date": "2018-01-10", "close": 33.5, "volume": 4010.0}, {"date": "2018-01-11", "close": 34.7, "volume": 6066.0}, {"date": "2018-01-12", "close": 36.1, "volume": 5336.0}, {"date": "2018-01-16", "close": 36.5, "volume": 3512.0}, {"date": "2018-01-17", "close": 38.5, "volume": 6328.0}, {"date": "2018-01-18", "close": 36.9, "volume": 6753.0}, {"date": "2018-01-19", "close": 39.6, "volume": 7957.0}, {"date": "2018-01-22", "close": 40.4, "volume": 11467.0}, {"date": "2018-01-23", "close": 38.156, "volume": 3971.0}, {"date": "2018-01-24", "close": 39.1, "volume": 3241.0}, {"date": "2018-01-25", "close": 38.5, "volume": 2781.0}, {"date": "2018-01-26", "close": 38.0, "volume": 2456.0}, {"date": "2018-01-29", "close": 37.4, "volume": 1810.0}, {"date": "2018-01-30", "close": 37.1, "volume": 2608.0}, {"date": "2018-01-31", "close": 39.0, "volume": 2108.0}, {"date": "2018-02-01", "close": 37.0, "volume": 3135.0}, {"date": "2018-02-02", "close": 35.3, "volume": 4400.0}, {"date": "2018-02-05", "close": 36.7, "volume": 6828.0}, {"date": "2018-02-06", "close": 37.6, "volume": 2540.0}, {"date": "2018-02-07", "close": 36.4, "volume": 1921.0}, {"date": "2018-02-08", "close": 34.9, "volume": 2853.0}, {"date": "2018-02-09", "close": 34.9, "volume": 6643.0}, {"date": "2018-02-12", "close": 34.6, "volume": 7871.0}, {"date": "2018-02-13", "close": 35.0, "volume": 3828.0}, {"date": "2018-02-14", "close": 35.0, "volume": 4419.0}, {"date": "2018-02-15", "close": 32.5, "volume": 5151.0}, {"date": "2018-02-16", "close": 30.7, "volume": 4448.0}, {"date": "2018-02-20", "close": 31.5, "volume": 9609.0}, {"date": "2018-02-21", "close": 30.7, "volume": 4723.0}, {"date": "2018-02-22", "close": 29.7, "volume": 3142.0}, {"date": "2018-02-23", "close": 31.6, "volume": 3174.0}, {"date": "2018-02-26", "close": 30.357, "volume": 3803.0}, {"date": "2018-02-27", "close": 31.3, "volume": 1477.0}, {"date": "2018-02-28", "close": 32.5, "volume": 1751.0}, {"date": "2018-03-01", "close": 31.8, "volume": 1967.0}, {"date": "2018-03-02", "close": 31.5, "volume": 5182.0}, {"date": "2018-03-05", "close": 32.5, "volume": 6035.0}, {"date": "2018-03-06", "close": 32.8, "volume": 4385.0}, {"date": "2018-03-07", "close": 34.2, "volume": 3713.0}, {"date": "2018-03-08", "close": 34.9, "volume": 2564.0}, {"date": "2018-03-09", "close": 35.4, "volume": 2000.0}, {"date": "2018-03-12", "close": 35.9, "volume": 2496.0}, {"date": "2018-03-13", "close": 34.9, "volume": 801.0}, {"date": "2018-03-14", "close": 34.2, "volume": 2055.0}, {"date": "2018-03-15", "close": 36.7, "volume": 44660.0}, {"date": "2018-03-16", "close": 36.5, "volume": 6276.0}, {"date": "2018-03-19", "close": 35.5, "volume": 4005.0}, {"date": "2018-03-20", "close": 35.3, "volume": 1951.0}, {"date": "2018-03-21", "close": 35.4, "volume": 1875.0}, {"date": "2018-03-22", "close": 35.1, "volume": 1518.0}, {"date": "2018-03-23", "close": 34.5, "volume": 3739.0}, {"date": "2018-03-26", "close": 36.6, "volume": 1984.0}, {"date": "2018-03-27", "close": 33.7, "volume": 2267.0}, {"date": "2018-03-28", "close": 33.2, "volume": 1792.0}, {"date": "2018-03-29", "close": 33.8, "volume": 3155.0}, {"date": "2018-04-02", "close": 34.2, "volume": 2554.0}, {"date": "2018-04-03", "close": 34.1, "volume": 3945.0}, {"date": "2018-04-04", "close": 36.1, "volume": 2902.0}, {"date": "2018-04-05", "close": 36.39, "volume": 2933.0}, {"date": "2018-04-06", "close": 33.3, "volume": 3279.0}, {"date": "2018-04-09", "close": 33.9, "volume": 3190.0}, {"date": "2018-04-10", "close": 33.8, "volume": 1289.0}, {"date": "2018-04-11", "close": 33.6, "volume": 356.0}, {"date": "2018-04-12", "close": 33.0, "volume": 2349.0}, {"date": "2018-04-13", "close": 34.5, "volume": 8218.0}, {"date": "2018-04-16", "close": 33.8, "volume": 2077.0}, {"date": "2018-04-17", "close": 33.8, "volume": 1872.0}, {"date": "2018-04-18", "close": 31.1, "volume": 6835.0}, {"date": "2018-04-19", "close": 30.1, "volume": 2593.0}, {"date": "2018-04-20", "close": 29.1, "volume": 7534.0}, {"date": "2018-04-23", "close": 29.1, "volume": 12021.0}, {"date": "2018-04-24", "close": 27.9, "volume": 5559.0}, {"date": "2018-04-25", "close": 27.8, "volume": 1588.0}, {"date": "2018-04-26", "close": 27.1, "volume": 1070.0}, {"date": "2018-04-27", "close": 27.0, "volume": 1456.0}, {"date": "2018-04-30", "close": 26.5, "volume": 5210.0}, {"date": "2018-05-01", "close": 29.9, "volume": 6607.0}, {"date": "2018-05-02", "close": 29.236, "volume": 2097.0}, {"date": "2018-05-03", "close": 29.0, "volume": 1031.0}, {"date": "2018-05-04", "close": 29.1, "volume": 2079.0}, {"date": "2018-05-07", "close": 28.6, "volume": 1274.0}, {"date": "2018-05-08", "close": 29.3, "volume": 2222.0}, {"date": "2018-05-09", "close": 29.8, "volume": 4454.0}, {"date": "2018-05-10", "close": 29.1, "volume": 7682.0}, {"date": "2018-05-11", "close": 28.8, "volume": 3613.0}, {"date": "2018-05-14", "close": 30.0, "volume": 4235.0}, {"date": "2018-05-15", "close": 30.26, "volume": 7034.0}, {"date": "2018-05-16", "close": 32.6, "volume": 15321.0}, {"date": "2018-05-17", "close": 34.799, "volume": 31041.0}, {"date": "2018-05-18", "close": 36.9, "volume": 19846.0}, {"date": "2018-05-21", "close": 36.4, "volume": 19290.0}, {"date": "2018-05-22", "close": 34.4, "volume": 7694.0}, {"date": "2018-05-23", "close": 33.8, "volume": 3418.0}, {"date": "2018-05-24", "close": 36.777, "volume": 13897.0}, {"date": "2018-05-25", "close": 39.1, "volume": 12368.0}, {"date": "2018-05-29", "close": 41.0, "volume": 30118.0}, {"date": "2018-05-30", "close": 50.9, "volume": 166886.0}, {"date": "2018-05-31", "close": 51.6, "volume": 335135.0}, {"date": "2018-06-01", "close": 48.9, "volume": 68934.0}, {"date": "2018-06-04", "close": 48.0, "volume": 30464.0}, {"date": "2018-06-05", "close": 53.4, "volume": 31267.0}, {"date": "2018-06-06", "close": 59.4, "volume": 70269.0}, {"date": "2018-06-07", "close": 59.5, "volume": 25372.0}, {"date": "2018-06-08", "close": 90.0, "volume": 1326279.0}, {"date": "2018-06-11", "close": 83.1, "volume": 125812.0}, {"date": "2018-06-12", "close": 77.0, "volume": 63269.0}, {"date": "2018-06-13", "close": 84.7, "volume": 48112.0}, {"date": "2018-06-14", "close": 86.5, "volume": 32340.0}, {"date": "2018-06-15", "close": 105.0, "volume": 210403.0}, {"date": "2018-06-18", "close": 123.3, "volume": 271764.0}, {"date": "2018-06-19", "close": 113.0, "volume": 155761.0}, {"date": "2018-06-20", "close": 115.3, "volume": 64228.0}, {"date": "2018-06-21", "close": 108.3, "volume": 79719.0}, {"date": "2018-06-22", "close": 99.8, "volume": 36077.0}, {"date": "2018-06-25", "close": 105.0, "volume": 47499.0}, {"date": "2018-06-26", "close": 107.4, "volume": 44259.0}, {"date": "2018-06-27", "close": 91.0, "volume": 56388.0}, {"date": "2018-06-28", "close": 92.8, "volume": 20674.0}, {"date": "2018-06-29", "close": 94.3, "volume": 15353.0}, {"date": "2018-07-02", "close": 98.8, "volume": 12523.0}, {"date": "2018-07-03", "close": 95.4, "volume": 9183.0}, {"date": "2018-07-05", "close": 97.6, "volume": 7226.0}, {"date": "2018-07-06", "close": 101.2, "volume": 21833.0}, {"date": "2018-07-09", "close": 101.0, "volume": 18987.0}, {"date": "2018-07-10", "close": 95.4, "volume": 13245.0}, {"date": "2018-07-11", "close": 93.8, "volume": 11938.0}, {"date": "2018-07-12", "close": 94.6, "volume": 6471.0}, {"date": "2018-07-13", "close": 104.0, "volume": 27416.0}, {"date": "2018-07-16", "close": 101.3, "volume": 17801.0}, {"date": "2018-07-17", "close": 98.9, "volume": 13127.0}, {"date": "2018-07-18", "close": 97.6, "volume": 7545.0}, {"date": "2018-07-19", "close": 99.2, "volume": 8321.0}, {"date": "2018-07-20", "close": 93.1, "volume": 33800.0}, {"date": "2018-07-23", "close": 94.3, "volume": 10952.0}, {"date": "2018-07-24", "close": 78.4, "volume": 47537.0}, {"date": "2018-07-25", "close": 72.4, "volume": 36320.0}, {"date": "2018-07-26", "close": 68.4, "volume": 53565.0}, {"date": "2018-07-27", "close": 67.2, "volume": 13318.0}, {"date": "2018-07-30", "close": 68.6, "volume": 16885.0}, {"date": "2018-07-31", "close": 70.1, "volume": 7985.0}, {"date": "2018-08-01", "close": 77.6, "volume": 23943.0}, {"date": "2018-08-02", "close": 78.4, "volume": 13275.0}, {"date": "2018-08-03", "close": 72.8, "volume": 10552.0}, {"date": "2018-08-06", "close": 75.3, "volume": 7666.0}, {"date": "2018-08-07", "close": 75.6, "volume": 5621.0}, {"date": "2018-08-08", "close": 72.6, "volume": 20713.0}, {"date": "2018-08-09", "close": 82.3, "volume": 21487.0}, {"date": "2018-08-10", "close": 76.3, "volume": 50230.0}, {"date": "2018-08-13", "close": 77.1, "volume": 9624.0}, {"date": "2018-08-14", "close": 82.1, "volume": 6077.0}, {"date": "2018-08-15", "close": 77.5, "volume": 9665.0}, {"date": "2018-08-16", "close": 79.9, "volume": 9114.0}, {"date": "2018-08-17", "close": 77.9, "volume": 11429.0}, {"date": "2018-08-20", "close": 77.9, "volume": 5405.0}, {"date": "2018-08-21", "close": 75.5, "volume": 3829.0}, {"date": "2018-08-22", "close": 75.0, "volume": 7987.0}, {"date": "2018-08-23", "close": 74.5, "volume": 4809.0}, {"date": "2018-08-24", "close": 73.3, "volume": 7085.0}, {"date": "2018-08-27", "close": 72.2, "volume": 8224.0}, {"date": "2018-08-28", "close": 70.4, "volume": 6275.0}, {"date": "2018-08-29", "close": 71.0, "volume": 8463.0}, {"date": "2018-08-30", "close": 72.3, "volume": 6992.0}, {"date": "2018-08-31", "close": 86.2, "volume": 67677.0}, {"date": "2018-09-04", "close": 96.4, "volume": 47324.0}, {"date": "2018-09-05", "close": 96.5, "volume": 37381.0}, {"date": "2018-09-06", "close": 91.8, "volume": 12072.0}, {"date": "2018-09-07", "close": 93.0, "volume": 15427.0}, {"date": "2018-09-10", "close": 82.6, "volume": 31803.0}, {"date": "2018-09-11", "close": 82.1, "volume": 8238.0}, {"date": "2018-09-12", "close": 94.9, "volume": 22854.0}, {"date": "2018-09-13", "close": 91.4, "volume": 33706.0}, {"date": "2018-09-14", "close": 89.8, "volume": 10273.0}, {"date": "2018-09-17", "close": 95.7, "volume": 29691.0}, {"date": "2018-09-18", "close": 93.3, "volume": 37981.0}, {"date": "2018-09-19", "close": 92.3, "volume": 22845.0}, {"date": "2018-09-20", "close": 94.3, "volume": 16385.0}, {"date": "2018-09-21", "close": 96.4, "volume": 19579.0}, {"date": "2018-09-24", "close": 96.3, "volume": 22514.0}, {"date": "2018-09-25", "close": 99.5, "volume": 52676.0}, {"date": "2018-09-26", "close": 96.7, "volume": 23429.0}, {"date": "2018-09-27", "close": 90.1, "volume": 49847.0}, {"date": "2018-09-28", "close": 90.5, "volume": 22464.0}, {"date": "2018-10-01", "close": 89.9, "volume": 27884.0}, {"date": "2018-10-02", "close": 90.3, "volume": 9048.0}, {"date": "2018-10-03", "close": 91.9, "volume": 25765.0}, {"date": "2018-10-04", "close": 89.8, "volume": 18987.0}, {"date": "2018-10-05", "close": 92.0, "volume": 14513.0}, {"date": "2018-10-08", "close": 88.2, "volume": 22048.0}, {"date": "2018-10-09", "close": 89.5, "volume": 17722.0}, {"date": "2018-10-10", "close": 86.4, "volume": 25752.0}, {"date": "2018-10-11", "close": 78.8, "volume": 30497.0}, {"date": "2018-10-12", "close": 74.3, "volume": 21752.0}, {"date": "2018-10-15", "close": 77.4, "volume": 20415.0}, {"date": "2018-10-16", "close": 82.9, "volume": 20200.0}, {"date": "2018-10-17", "close": 83.4, "volume": 10055.0}, {"date": "2018-10-18", "close": 86.3, "volume": 16529.0}, {"date": "2018-10-19", "close": 91.8, "volume": 19289.0}, {"date": "2018-10-22", "close": 86.1, "volume": 16868.0}, {"date": "2018-10-23", "close": 75.5, "volume": 22165.0}, {"date": "2018-10-24", "close": 68.8, "volume": 14493.0}, {"date": "2018-10-25", "close": 68.1, "volume": 22092.0}, {"date": "2018-10-26", "close": 70.9, "volume": 9216.0}, {"date": "2018-10-29", "close": 79.6, "volume": 22593.0}, {"date": "2018-10-30", "close": 87.9, "volume": 12323.0}, {"date": "2018-10-31", "close": 90.2, "volume": 32301.0}, {"date": "2018-11-01", "close": 97.4, "volume": 40986.0}, {"date": "2018-11-02", "close": 92.1, "volume": 90350.0}, {"date": "2018-11-05", "close": 80.1, "volume": 39637.0}, {"date": "2018-11-06", "close": 81.5, "volume": 20184.0}, {"date": "2018-11-07", "close": 78.3, "volume": 31783.0}, {"date": "2018-11-08", "close": 75.3, "volume": 23122.0}, {"date": "2018-11-09", "close": 71.7, "volume": 13175.0}, {"date": "2018-11-12", "close": 69.4, "volume": 11660.0}, {"date": "2018-11-13", "close": 68.2, "volume": 6885.0}, {"date": "2018-11-14", "close": 68.6, "volume": 15784.0}, {"date": "2018-11-15", "close": 72.0, "volume": 8545.0}, {"date": "2018-11-16", "close": 72.5, "volume": 5394.0}, {"date": "2018-11-19", "close": 66.3, "volume": 16193.0}, {"date": "2018-11-20", "close": 62.6, "volume": 13681.0}, {"date": "2018-11-21", "close": 65.5, "volume": 11091.0}, {"date": "2018-11-23", "close": 67.6, "volume": 4349.0}, {"date": "2018-11-26", "close": 68.1, "volume": 7495.0}, {"date": "2018-11-27", "close": 68.1, "volume": 11647.0}, {"date": "2018-11-28", "close": 70.0, "volume": 15467.0}, {"date": "2018-11-29", "close": 70.7, "volume": 19980.0}, {"date": "2018-11-30", "close": 70.6, "volume": 26538.0}, {"date": "2018-12-03", "close": 73.9, "volume": 27285.0}, {"date": "2018-12-04", "close": 71.5, "volume": 14563.0}, {"date": "2018-12-06", "close": 73.1, "volume": 12001.0}, {"date": "2018-12-07", "close": 71.9, "volume": 14070.0}, {"date": "2018-12-10", "close": 72.1, "volume": 14511.0}, {"date": "2018-12-11", "close": 72.3, "volume": 13527.0}, {"date": "2018-12-12", "close": 71.8, "volume": 19879.0}, {"date": "2018-12-13", "close": 67.8, "volume": 20330.0}, {"date": "2018-12-14", "close": 68.2, "volume": 23613.0}, {"date": "2018-12-17", "close": 60.8, "volume": 21809.0}, {"date": "2018-12-18", "close": 59.4, "volume": 37624.0}, {"date": "2018-12-19", "close": 53.6, "volume": 24637.0}, {"date": "2018-12-20", "close": 45.9, "volume": 40559.0}, {"date": "2018-12-21", "close": 42.0, "volume": 34545.0}, {"date": "2018-12-24", "close": 42.0, "volume": 18171.0}, {"date": "2018-12-26", "close": 43.3, "volume": 20370.0}, {"date": "2018-12-27", "close": 43.1, "volume": 31894.0}, {"date": "2018-12-28", "close": 47.7, "volume": 36916.0}, {"date": "2018-12-31", "close": 55.5, "volume": 66935.0}, {"date": "2019-01-02", "close": 62.1, "volume": 38654.0}, {"date": "2019-01-03", "close": 58.7, "volume": 35470.0}, {"date": "2019-01-04", "close": 66.5, "volume": 57224.0}, {"date": "2019-01-07", "close": 64.9, "volume": 52234.0}, {"date": "2019-01-08", "close": 66.4, "volume": 28760.0}, {"date": "2019-01-09", "close": 62.2, "volume": 23734.0}, {"date": "2019-01-10", "close": 58.2, "volume": 32275.0}, {"date": "2019-01-11", "close": 59.1, "volume": 11488.0}, {"date": "2019-01-14", "close": 58.8, "volume": 16431.0}, {"date": "2019-01-15", "close": 56.7, "volume": 15112.0}, {"date": "2019-01-16", "close": 59.0, "volume": 23311.0}, {"date": "2019-01-17", "close": 58.9, "volume": 18544.0}, {"date": "2019-01-18", "close": 60.0, "volume": 22427.0}, {"date": "2019-01-22", "close": 59.6, "volume": 20042.0}, {"date": "2019-01-23", "close": 59.8, "volume": 23294.0}, {"date": "2019-01-24", "close": 59.8, "volume": 22007.0}, {"date": "2019-01-25", "close": 59.8, "volume": 22469.0}, {"date": "2019-01-28", "close": 58.7, "volume": 23191.0}, {"date": "2019-01-29", "close": 54.4, "volume": 25687.0}, {"date": "2019-01-30", "close": 55.3, "volume": 20309.0}, {"date": "2019-01-31", "close": 52.9, "volume": 21486.0}, {"date": "2019-02-01", "close": 52.4, "volume": 8084.0}, {"date": "2019-02-04", "close": 51.4, "volume": 9784.0}, {"date": "2019-02-05", "close": 51.0, "volume": 11431.0}, {"date": "2019-02-06", "close": 51.0, "volume": 12818.0}, {"date": "2019-02-07", "close": 51.0, "volume": 13172.0}, {"date": "2019-02-08", "close": 51.95, "volume": 21680.0}, {"date": "2019-02-11", "close": 59.1, "volume": 36949.0}, {"date": "2019-02-12", "close": 53.3, "volume": 64635.0}, {"date": "2019-02-13", "close": 53.7, "volume": 31491.0}, {"date": "2019-02-14", "close": 53.4, "volume": 29778.0}, {"date": "2019-02-15", "close": 54.2, "volume": 24229.0}, {"date": "2019-02-19", "close": 58.0, "volume": 64097.0}, {"date": "2019-02-20", "close": 60.7, "volume": 49814.0}, {"date": "2019-02-21", "close": 59.1, "volume": 28672.0}, {"date": "2019-02-22", "close": 59.2, "volume": 22256.0}, {"date": "2019-02-25", "close": 64.4, "volume": 69204.0}, {"date": "2019-02-26", "close": 62.7, "volume": 44938.0}, {"date": "2019-02-27", "close": 63.5, "volume": 25009.0}, {"date": "2019-02-28", "close": 62.2, "volume": 34290.0}, {"date": "2019-03-01", "close": 61.2, "volume": 29101.0}, {"date": "2019-03-04", "close": 62.4, "volume": 18151.0}, {"date": "2019-03-05", "close": 61.4, "volume": 22071.0}, {"date": "2019-03-06", "close": 56.3, "volume": 38075.0}, {"date": "2019-03-07", "close": 56.4, "volume": 19832.0}, {"date": "2019-03-08", "close": 53.5, "volume": 15534.0}, {"date": "2019-03-11", "close": 53.0, "volume": 15906.0}, {"date": "2019-03-12", "close": 52.8, "volume": 19052.0}, {"date": "2019-03-13", "close": 55.2, "volume": 17125.0}, {"date": "2019-03-14", "close": 53.5, "volume": 18471.0}, {"date": "2019-03-15", "close": 58.6, "volume": 29741.0}, {"date": "2019-03-18", "close": 56.5, "volume": 33540.0}, {"date": "2019-03-19", "close": 57.9, "volume": 17467.0}, {"date": "2019-03-20", "close": 58.4, "volume": 21832.0}, {"date": "2019-03-21", "close": 61.1, "volume": 19939.0}, {"date": "2019-03-22", "close": 59.9, "volume": 35623.0}, {"date": "2019-03-25", "close": 62.7, "volume": 27560.0}, {"date": "2019-03-26", "close": 63.0, "volume": 20380.0}, {"date": "2019-03-27", "close": 67.1, "volume": 65981.0}, {"date": "2019-03-28", "close": 60.3, "volume": 67427.0}, {"date": "2019-03-29", "close": 66.0, "volume": 135367.0}, {"date": "2019-04-01", "close": 67.1, "volume": 80447.0}, {"date": "2019-04-02", "close": 64.5, "volume": 41740.0}, {"date": "2019-04-03", "close": 63.9, "volume": 63241.0}, {"date": "2019-04-04", "close": 59.5, "volume": 76078.0}, {"date": "2019-04-05", "close": 60.6, "volume": 78972.0}, {"date": "2019-04-08", "close": 60.5, "volume": 48480.0}, {"date": "2019-04-09", "close": 59.3, "volume": 35903.0}, {"date": "2019-04-10", "close": 60.7, "volume": 55920.0}, {"date": "2019-04-11", "close": 58.1, "volume": 38101.0}, {"date": "2019-04-12", "close": 56.1, "volume": 48293.0}, {"date": "2019-04-15", "close": 57.7, "volume": 40461.0}, {"date": "2019-04-16", "close": 56.7, "volume": 37967.0}, {"date": "2019-04-17", "close": 54.6, "volume": 108086.0}, {"date": "2019-04-18", "close": 55.1, "volume": 26105.0}, {"date": "2019-04-22", "close": 52.4, "volume": 41912.0}, {"date": "2019-04-23", "close": 52.1, "volume": 39756.0}, {"date": "2019-04-24", "close": 51.5, "volume": 23593.0}, {"date": "2019-04-25", "close": 52.2, "volume": 18018.0}, {"date": "2019-04-26", "close": 52.4, "volume": 13889.0}, {"date": "2019-04-29", "close": 51.6, "volume": 19168.0}, {"date": "2019-04-30", "close": 52.8, "volume": 22889.0}, {"date": "2019-05-01", "close": 52.4, "volume": 21682.0}, {"date": "2019-05-02", "close": 52.7, "volume": 13913.0}, {"date": "2019-05-03", "close": 54.2, "volume": 19613.0}, {"date": "2019-05-06", "close": 54.4, "volume": 30319.0}, {"date": "2019-05-07", "close": 53.8, "volume": 22182.0}, {"date": "2019-05-08", "close": 55.1, "volume": 16010.0}, {"date": "2019-05-09", "close": 55.8, "volume": 17920.0}, {"date": "2019-05-10", "close": 60.0, "volume": 68180.0}, {"date": "2019-05-13", "close": 58.0, "volume": 35382.0}, {"date": "2019-05-14", "close": 57.1, "volume": 22681.0}, {"date": "2019-05-15", "close": 56.9, "volume": 19839.0}, {"date": "2019-05-16", "close": 57.5, "volume": 31219.0}, {"date": "2019-05-17", "close": 57.3, "volume": 18913.0}, {"date": "2019-05-20", "close": 57.1, "volume": 10418.0}, {"date": "2019-05-21", "close": 56.9, "volume": 21040.0}, {"date": "2019-05-22", "close": 57.2, "volume": 14284.0}, {"date": "2019-05-23", "close": 58.0, "volume": 27615.0}, {"date": "2019-05-24", "close": 58.4, "volume": 20756.0}, {"date": "2019-05-28", "close": 59.7, "volume": 25178.0}, {"date": "2019-05-29", "close": 59.1, "volume": 18964.0}, {"date": "2019-05-30", "close": 57.0, "volume": 26410.0}, {"date": "2019-05-31", "close": 56.1, "volume": 25647.0}, {"date": "2019-06-03", "close": 53.8, "volume": 29381.0}, {"date": "2019-06-04", "close": 55.6, "volume": 29908.0}, {"date": "2019-06-05", "close": 55.5, "volume": 21216.0}, {"date": "2019-06-06", "close": 54.3, "volume": 24547.0}, {"date": "2019-06-07", "close": 55.1, "volume": 25171.0}, {"date": "2019-06-10", "close": 56.6, "volume": 28481.0}, {"date": "2019-06-11", "close": 60.9, "volume": 140341.0}, {"date": "2019-06-12", "close": 63.0, "volume": 91558.0}, {"date": "2019-06-13", "close": 61.0, "volume": 47955.0}, {"date": "2019-06-14", "close": 62.7, "volume": 32069.0}, {"date": "2019-06-17", "close": 61.5, "volume": 62263.0}, {"date": "2019-06-18", "close": 62.9, "volume": 40576.0}, {"date": "2019-06-19", "close": 64.7, "volume": 30478.0}, {"date": "2019-06-20", "close": 70.0, "volume": 92526.0}, {"date": "2019-06-21", "close": 78.7, "volume": 261702.0}, {"date": "2019-06-24", "close": 76.8, "volume": 84944.0}, {"date": "2019-06-25", "close": 76.4, "volume": 54528.0}, {"date": "2019-06-26", "close": 72.3, "volume": 71585.0}, {"date": "2019-06-27", "close": 76.9, "volume": 47722.0}, {"date": "2019-06-28", "close": 79.2, "volume": 394869.0}, {"date": "2019-07-01", "close": 80.7, "volume": 84523.0}, {"date": "2019-07-02", "close": 78.7, "volume": 67728.0}, {"date": "2019-07-03", "close": 82.3, "volume": 89618.0}, {"date": "2019-07-05", "close": 81.5, "volume": 81388.0}, {"date": "2019-07-08", "close": 82.9, "volume": 86018.0}, {"date": "2019-07-09", "close": 85.0, "volume": 85142.0}, {"date": "2019-07-10", "close": 85.5, "volume": 125095.0}, {"date": "2019-07-11", "close": 88.3, "volume": 55031.0}, {"date": "2019-07-12", "close": 87.9, "volume": 50076.0}, {"date": "2019-07-15", "close": 89.4, "volume": 64719.0}, {"date": "2019-07-16", "close": 90.0, "volume": 62214.0}, {"date": "2019-07-17", "close": 87.1, "volume": 93625.0}, {"date": "2019-07-18", "close": 87.0, "volume": 56818.0}, {"date": "2019-07-19", "close": 63.3, "volume": 345461.0}, {"date": "2019-07-22", "close": 60.3, "volume": 174623.0}, {"date": "2019-07-23", "close": 55.0, "volume": 123902.0}, {"date": "2019-07-24", "close": 57.9, "volume": 77318.0}, {"date": "2019-07-25", "close": 53.2, "volume": 81656.0}, {"date": "2019-07-26", "close": 53.7, "volume": 43207.0}, {"date": "2019-07-29", "close": 52.2, "volume": 53915.0}, {"date": "2019-07-30", "close": 48.0, "volume": 72909.0}, {"date": "2019-07-31", "close": 46.1, "volume": 60391.0}, {"date": "2019-08-01", "close": 43.0, "volume": 78327.0}, {"date": "2019-08-02", "close": 42.6, "volume": 44712.0}, {"date": "2019-08-05", "close": 41.0, "volume": 64913.0}, {"date": "2019-08-06", "close": 42.1, "volume": 52854.0}, {"date": "2019-08-07", "close": 47.3, "volume": 54531.0}, {"date": "2019-08-08", "close": 44.6, "volume": 50747.0}, {"date": "2019-08-09", "close": 46.6, "volume": 36384.0}, {"date": "2019-08-12", "close": 45.0, "volume": 28276.0}, {"date": "2019-08-13", "close": 47.0, "volume": 31103.0}, {"date": "2019-08-14", "close": 46.2, "volume": 16901.0}, {"date": "2019-08-15", "close": 48.0, "volume": 26793.0}, {"date": "2019-08-16", "close": 55.2, "volume": 89777.0}, {"date": "2019-08-19", "close": 56.4, "volume": 65509.0}, {"date": "2019-08-20", "close": 55.0, "volume": 30475.0}, {"date": "2019-08-21", "close": 55.6, "volume": 52404.0}, {"date": "2019-08-22", "close": 52.4, "volume": 23420.0}, {"date": "2019-08-23", "close": 50.3, "volume": 44322.0}, {"date": "2019-08-26", "close": 49.4, "volume": 23450.0}, {"date": "2019-08-27", "close": 47.3, "volume": 22446.0}, {"date": "2019-08-28", "close": 48.5, "volume": 19405.0}, {"date": "2019-08-29", "close": 49.2, "volume": 13699.0}, {"date": "2019-08-30", "close": 51.7, "volume": 29154.0}, {"date": "2019-09-03", "close": 54.5, "volume": 35648.0}, {"date": "2019-09-04", "close": 53.9, "volume": 50886.0}, {"date": "2019-09-05", "close": 52.5, "volume": 20053.0}, {"date": "2019-09-06", "close": 52.2, "volume": 16297.0}, {"date": "2019-09-09", "close": 52.5, "volume": 16047.0}, {"date": "2019-09-10", "close": 57.7, "volume": 25696.0}, {"date": "2019-09-11", "close": 58.9, "volume": 27116.0}, {"date": "2019-09-12", "close": 58.1, "volume": 13304.0}, {"date": "2019-09-13", "close": 59.0, "volume": 71113.0}, {"date": "2019-09-16", "close": 58.4, "volume": 20994.0}, {"date": "2019-09-17", "close": 60.7, "volume": 53908.0}, {"date": "2019-09-18", "close": 59.9, "volume": 17003.0}, {"date": "2019-09-19", "close": 59.7, "volume": 23048.0}, {"date": "2019-09-20", "close": 59.4, "volume": 21998.0}, {"date": "2019-09-23", "close": 59.2, "volume": 12419.0}, {"date": "2019-09-24", "close": 54.2, "volume": 33487.0}, {"date": "2019-09-25", "close": 55.4, "volume": 30892.0}, {"date": "2019-09-26", "close": 51.9, "volume": 14661.0}, {"date": "2019-09-27", "close": 52.3, "volume": 20441.0}, {"date": "2019-09-30", "close": 51.1, "volume": 10987.0}, {"date": "2019-10-01", "close": 48.4, "volume": 21848.0}, {"date": "2019-10-02", "close": 47.1, "volume": 21389.0}, {"date": "2019-10-03", "close": 47.2, "volume": 16115.0}, {"date": "2019-10-04", "close": 48.5, "volume": 17378.0}, {"date": "2019-10-07", "close": 47.7, "volume": 19014.0}, {"date": "2019-10-08", "close": 46.1, "volume": 14702.0}, {"date": "2019-10-09", "close": 44.8, "volume": 31399.0}, {"date": "2019-10-10", "close": 43.8, "volume": 16503.0}, {"date": "2019-10-11", "close": 45.6, "volume": 17020.0}, {"date": "2019-10-14", "close": 45.8, "volume": 13531.0}, {"date": "2019-10-15", "close": 45.1, "volume": 19348.0}, {"date": "2019-10-16", "close": 43.1, "volume": 15666.0}, {"date": "2019-10-17", "close": 43.5, "volume": 22392.0}, {"date": "2019-10-18", "close": 41.6, "volume": 23638.0}, {"date": "2019-10-21", "close": 42.4, "volume": 21239.0}, {"date": "2019-10-22", "close": 40.7, "volume": 24099.0}, {"date": "2019-10-23", "close": 40.1, "volume": 54415.0}, {"date": "2019-10-24", "close": 40.8, "volume": 21281.0}, {"date": "2019-10-25", "close": 41.5, "volume": 23613.0}, {"date": "2019-10-28", "close": 40.6, "volume": 25433.0}, {"date": "2019-10-29", "close": 39.5, "volume": 31182.0}, {"date": "2019-10-30", "close": 39.6, "volume": 21278.0}, {"date": "2019-10-31", "close": 38.4, "volume": 23109.0}, {"date": "2019-11-01", "close": 41.4, "volume": 35957.0}, {"date": "2019-11-04", "close": 40.0, "volume": 27825.0}, {"date": "2019-11-05", "close": 40.1, "volume": 24597.0}, {"date": "2019-11-06", "close": 40.0, "volume": 23341.0}, {"date": "2019-11-07", "close": 40.3, "volume": 37470.0}, {"date": "2019-11-08", "close": 38.7, "volume": 27742.0}, {"date": "2019-11-11", "close": 40.0, "volume": 17615.0}, {"date": "2019-11-12", "close": 39.2, "volume": 30589.0}, {"date": "2019-11-13", "close": 29.3, "volume": 193306.0}, {"date": "2019-11-14", "close": 28.3, "volume": 68862.0}, {"date": "2019-11-15", "close": 28.6, "volume": 37604.0}, {"date": "2019-11-18", "close": 26.8, "volume": 54748.0}, {"date": "2019-11-19", "close": 28.5, "volume": 40441.0}, {"date": "2019-11-20", "close": 27.7, "volume": 39255.0}, {"date": "2019-11-21", "close": 28.1, "volume": 34603.0}, {"date": "2019-11-22", "close": 28.4, "volume": 33874.0}, {"date": "2019-11-25", "close": 29.2, "volume": 37800.0}, {"date": "2019-11-26", "close": 33.3, "volume": 70303.0}, {"date": "2019-11-27", "close": 30.5, "volume": 51794.0}, {"date": "2019-11-29", "close": 33.4, "volume": 43072.0}, {"date": "2019-12-02", "close": 31.7, "volume": 36293.0}, {"date": "2019-12-03", "close": 30.0, "volume": 59218.0}, {"date": "2019-12-04", "close": 31.7, "volume": 37754.0}, {"date": "2019-12-05", "close": 31.2, "volume": 19356.0}, {"date": "2019-12-06", "close": 30.9, "volume": 19952.0}, {"date": "2019-12-09", "close": 31.7, "volume": 29535.0}, {"date": "2019-12-10", "close": 32.8, "volume": 29181.0}, {"date": "2019-12-11", "close": 32.0, "volume": 28316.0}, {"date": "2019-12-12", "close": 31.8, "volume": 22783.0}, {"date": "2019-12-13", "close": 31.5, "volume": 26220.0}, {"date": "2019-12-16", "close": 31.0, "volume": 27254.0}, {"date": "2019-12-17", "close": 30.5, "volume": 29332.0}, {"date": "2019-12-18", "close": 30.9, "volume": 16067.0}, {"date": "2019-12-19", "close": 29.9, "volume": 41923.0}, {"date": "2019-12-20", "close": 29.7, "volume": 60837.0}, {"date": "2019-12-23", "close": 32.4, "volume": 52747.0}, {"date": "2019-12-24", "close": 33.0, "volume": 26425.0}, {"date": "2019-12-26", "close": 32.3, "volume": 38273.0}, {"date": "2019-12-27", "close": 30.7, "volume": 33215.0}, {"date": "2019-12-30", "close": 30.1, "volume": 70569.0}, {"date": "2019-12-31", "close": 28.8, "volume": 57041.0}, {"date": "2020-01-02", "close": 28.1, "volume": 41326.0}, {"date": "2020-01-03", "close": 27.1, "volume": 39404.0}, {"date": "2020-01-06", "close": 28.8, "volume": 23494.0}, {"date": "2020-01-07", "close": 27.9, "volume": 22684.0}, {"date": "2020-01-08", "close": 28.4, "volume": 15778.0}, {"date": "2020-01-09", "close": 28.7, "volume": 23721.0}, {"date": "2020-01-10", "close": 29.5, "volume": 25246.0}, {"date": "2020-01-13", "close": 30.3, "volume": 26411.0}, {"date": "2020-01-14", "close": 32.1, "volume": 42175.0}, {"date": "2020-01-15", "close": 30.6, "volume": 14852.0}, {"date": "2020-01-16", "close": 32.5, "volume": 25375.0}, {"date": "2020-01-17", "close": 32.0, "volume": 25289.0}, {"date": "2020-01-21", "close": 33.5, "volume": 36436.0}, {"date": "2020-01-22", "close": 32.7, "volume": 21408.0}, {"date": "2020-01-23", "close": 31.3, "volume": 29282.0}, {"date": "2020-01-24", "close": 30.3, "volume": 33620.0}, {"date": "2020-01-27", "close": 29.1, "volume": 22326.0}, {"date": "2020-01-28", "close": 28.0, "volume": 24286.0}, {"date": "2020-01-29", "close": 27.4, "volume": 25538.0}, {"date": "2020-01-30", "close": 26.8, "volume": 26304.0}, {"date": "2020-01-31", "close": 25.9, "volume": 45223.0}, {"date": "2020-02-03", "close": 26.0, "volume": 39271.0}, {"date": "2020-02-04", "close": 30.4, "volume": 37029.0}, {"date": "2020-02-05", "close": 28.6, "volume": 24336.0}, {"date": "2020-02-06", "close": 28.1, "volume": 13711.0}, {"date": "2020-02-07", "close": 26.6, "volume": 21357.0}, {"date": "2020-02-10", "close": 26.9, "volume": 18923.0}, {"date": "2020-02-11", "close": 28.5, "volume": 102519.0}, {"date": "2020-02-12", "close": 28.4, "volume": 37379.0}, {"date": "2020-02-13", "close": 28.1, "volume": 25279.0}, {"date": "2020-02-14", "close": 27.3, "volume": 25139.0}, {"date": "2020-02-18", "close": 27.9, "volume": 16121.0}, {"date": "2020-02-19", "close": 27.0, "volume": 15521.0}, {"date": "2020-02-20", "close": 27.4, "volume": 12328.0}, {"date": "2020-02-21", "close": 27.4, "volume": 21647.0}, {"date": "2020-02-24", "close": 26.6, "volume": 24114.0}, {"date": "2020-02-25", "close": 25.6, "volume": 19497.0}, {"date": "2020-02-26", "close": 26.6, "volume": 31695.0}, {"date": "2020-02-27", "close": 24.1, "volume": 49768.0}, {"date": "2020-02-28", "close": 24.7, "volume": 35784.0}, {"date": "2020-03-02", "close": 27.2, "volume": 43327.0}, {"date": "2020-03-03", "close": 26.1, "volume": 31798.0}, {"date": "2020-03-04", "close": 25.5, "volume": 34113.0}, {"date": "2020-03-05", "close": 26.3, "volume": 18930.0}, {"date": "2020-03-06", "close": 25.1, "volume": 39538.0}, {"date": "2020-03-09", "close": 22.3, "volume": 37908.0}, {"date": "2020-03-10", "close": 21.2, "volume": 22990.0}, {"date": "2020-03-11", "close": 19.8, "volume": 19865.0}, {"date": "2020-03-12", "close": 15.9, "volume": 51718.0}, {"date": "2020-03-13", "close": 16.3, "volume": 55085.0}, {"date": "2020-03-16", "close": 16.4, "volume": 40006.0}, {"date": "2020-03-17", "close": 19.0, "volume": 44166.0}, {"date": "2020-03-18", "close": 16.5, "volume": 33330.0}, {"date": "2020-03-19", "close": 18.8, "volume": 32143.0}, {"date": "2020-03-20", "close": 16.4, "volume": 33176.0}, {"date": "2020-03-23", "close": 16.6, "volume": 17611.0}, {"date": "2020-03-24", "close": 17.8, "volume": 24570.0}, {"date": "2020-03-25", "close": 18.8, "volume": 47042.0}, {"date": "2020-03-26", "close": 19.8, "volume": 20906.0}, {"date": "2020-03-27", "close": 18.5, "volume": 16850.0}, {"date": "2020-03-30", "close": 19.0, "volume": 14202.0}, {"date": "2020-03-31", "close": 19.0, "volume": 13986.0}, {"date": "2020-04-01", "close": 18.0, "volume": 26903.0}, {"date": "2020-04-02", "close": 18.8, "volume": 16340.0}, {"date": "2020-04-03", "close": 17.5, "volume": 17803.0}, {"date": "2020-04-06", "close": 18.8, "volume": 17179.0}, {"date": "2020-04-07", "close": 16.9, "volume": 24134.0}, {"date": "2020-04-08", "close": 17.2, "volume": 25056.0}, {"date": "2020-04-09", "close": 17.5, "volume": 22254.0}, {"date": "2020-04-13", "close": 19.4, "volume": 176450.0}, {"date": "2020-04-14", "close": 21.3, "volume": 86334.0}, {"date": "2020-04-15", "close": 21.4, "volume": 54618.0}, {"date": "2020-04-16", "close": 19.9, "volume": 56885.0}, {"date": "2020-04-17", "close": 20.5, "volume": 26312.0}, {"date": "2020-04-20", "close": 21.2, "volume": 35429.0}, {"date": "2020-04-21", "close": 20.15, "volume": 23093.0}, {"date": "2020-04-22", "close": 20.4, "volume": 18023.0}, {"date": "2020-04-23", "close": 20.2, "volume": 28245.0}, {"date": "2020-04-24", "close": 20.3, "volume": 17869.0}, {"date": "2020-04-27", "close": 20.8, "volume": 22905.0}, {"date": "2020-04-28", "close": 19.8, "volume": 39361.0}, {"date": "2020-04-29", "close": 22.7, "volume": 164102.0}, {"date": "2020-04-30", "close": 27.55, "volume": 354466.0}, {"date": "2020-05-01", "close": 24.3, "volume": 92401.0}, {"date": "2020-05-04", "close": 23.9, "volume": 39125.0}, {"date": "2020-05-05", "close": 24.0, "volume": 29552.0}, {"date": "2020-05-06", "close": 23.2, "volume": 34932.0}, {"date": "2020-05-07", "close": 23.6, "volume": 29213.0}, {"date": "2020-05-08", "close": 24.05, "volume": 42783.0}, {"date": "2020-05-11", "close": 24.8, "volume": 45740.0}, {"date": "2020-05-12", "close": 23.6, "volume": 87841.0}, {"date": "2020-05-13", "close": 23.6, "volume": 35819.0}, {"date": "2020-05-14", "close": 22.4, "volume": 88376.0}, {"date": "2020-05-15", "close": 23.1, "volume": 38545.0}, {"date": "2020-05-18", "close": 23.45, "volume": 45536.0}, {"date": "2020-05-19", "close": 25.7, "volume": 183145.0}, {"date": "2020-05-20", "close": 26.0, "volume": 52218.0}, {"date": "2020-05-21", "close": 27.9, "volume": 144913.0}, {"date": "2020-05-22", "close": 27.5, "volume": 59321.0}, {"date": "2020-05-26", "close": 25.3, "volume": 66475.0}, {"date": "2020-05-27", "close": 25.1, "volume": 71879.0}, {"date": "2020-05-28", "close": 24.7, "volume": 31937.0}, {"date": "2020-05-29", "close": 22.7, "volume": 84947.0}, {"date": "2020-06-01", "close": 21.6, "volume": 51999.0}, {"date": "2020-06-02", "close": 22.3, "volume": 45322.0}, {"date": "2020-06-03", "close": 22.6, "volume": 39976.0}, {"date": "2020-06-04", "close": 21.9, "volume": 22929.0}, {"date": "2020-06-05", "close": 22.45, "volume": 55864.0}, {"date": "2020-06-08", "close": 22.55, "volume": 46948.0}, {"date": "2020-06-09", "close": 22.7, "volume": 36630.0}, {"date": "2020-06-10", "close": 22.7, "volume": 48432.0}, {"date": "2020-06-11", "close": 20.5, "volume": 64716.0}, {"date": "2020-06-12", "close": 21.1, "volume": 33813.0}, {"date": "2020-06-15", "close": 20.8, "volume": 50836.0}, {"date": "2020-06-16", "close": 21.9, "volume": 22430.0}, {"date": "2020-06-17", "close": 21.1, "volume": 18789.0}, {"date": "2020-06-18", "close": 20.9, "volume": 13217.0}, {"date": "2020-06-19", "close": 20.6, "volume": 28986.0}, {"date": "2020-06-22", "close": 20.5, "volume": 36390.0}, {"date": "2020-06-23", "close": 20.9, "volume": 40886.0}, {"date": "2020-06-24", "close": 20.3, "volume": 53809.0}, {"date": "2020-06-25", "close": 20.3, "volume": 85976.0}, {"date": "2020-06-26", "close": 19.6, "volume": 67869.0}, {"date": "2020-06-29", "close": 20.2, "volume": 34551.0}, {"date": "2020-06-30", "close": 20.7, "volume": 34488.0}, {"date": "2020-07-01", "close": 21.8, "volume": 40389.0}, {"date": "2020-07-02", "close": 20.7, "volume": 17456.0}, {"date": "2020-07-06", "close": 19.8, "volume": 26962.0}, {"date": "2020-07-07", "close": 19.6, "volume": 21737.0}, {"date": "2020-07-08", "close": 19.7, "volume": 23141.0}, {"date": "2020-07-09", "close": 19.0, "volume": 19836.0}, {"date": "2020-07-10", "close": 19.1, "volume": 25523.0}, {"date": "2020-07-13", "close": 17.5, "volume": 37751.0}, {"date": "2020-07-14", "close": 17.6, "volume": 28254.0}, {"date": "2020-07-15", "close": 18.5, "volume": 21344.0}, {"date": "2020-07-16", "close": 18.5, "volume": 9486.0}, {"date": "2020-07-17", "close": 18.3, "volume": 18463.0}, {"date": "2020-07-20", "close": 18.9, "volume": 26574.0}, {"date": "2020-07-21", "close": 21.2, "volume": 71988.0}, {"date": "2020-07-22", "close": 20.3, "volume": 38510.0}, {"date": "2020-07-23", "close": 20.0, "volume": 19192.0}, {"date": "2020-07-24", "close": 19.2, "volume": 15107.0}, {"date": "2020-07-27", "close": 20.8, "volume": 27536.0}, {"date": "2020-07-28", "close": 20.4, "volume": 13238.0}, {"date": "2020-07-29", "close": 20.1, "volume": 13446.0}, {"date": "2020-07-30", "close": 19.7, "volume": 16165.0}, {"date": "2020-07-31", "close": 20.1, "volume": 16334.0}, {"date": "2020-08-03", "close": 20.7, "volume": 18031.0}, {"date": "2020-08-04", "close": 21.3, "volume": 23506.0}, {"date": "2020-08-05", "close": 22.0, "volume": 30109.0}, {"date": "2020-08-06", "close": 21.4, "volume": 27015.0}, {"date": "2020-08-07", "close": 21.4, "volume": 16902.0}, {"date": "2020-08-10", "close": 21.4, "volume": 35334.0}, {"date": "2020-08-11", "close": 19.3, "volume": 51915.0}, {"date": "2020-08-12", "close": 18.9, "volume": 42400.0}, {"date": "2020-08-13", "close": 19.1, "volume": 18932.0}, {"date": "2020-08-14", "close": 18.2, "volume": 23094.0}, {"date": "2020-08-17", "close": 19.0, "volume": 17371.0}, {"date": "2020-08-18", "close": 19.3, "volume": 26613.0}, {"date": "2020-08-19", "close": 19.0, "volume": 9691.0}, {"date": "2020-08-20", "close": 18.9, "volume": 13367.0}, {"date": "2020-08-21", "close": 18.2, "volume": 21061.0}, {"date": "2020-08-24", "close": 17.6, "volume": 28907.0}, {"date": "2020-08-25", "close": 17.2, "volume": 9321.0}, {"date": "2020-08-26", "close": 16.5, "volume": 30877.0}, {"date": "2020-08-27", "close": 16.3, "volume": 18054.0}, {"date": "2020-08-28", "close": 17.5, "volume": 15807.0}, {"date": "2020-08-31", "close": 18.0, "volume": 19788.0}, {"date": "2020-09-01", "close": 17.0, "volume": 15655.0}, {"date": "2020-09-02", "close": 17.0, "volume": 16748.0}, {"date": "2020-09-03", "close": 15.9, "volume": 26679.0}, {"date": "2020-09-04", "close": 16.1, "volume": 29675.0}, {"date": "2020-09-08", "close": 15.8, "volume": 21793.0}, {"date": "2020-09-09", "close": 15.5, "volume": 28981.0}, {"date": "2020-09-10", "close": 15.5, "volume": 15657.0}, {"date": "2020-09-11", "close": 15.1, "volume": 17537.0}, {"date": "2020-09-14", "close": 15.1, "volume": 20062.0}, {"date": "2020-09-15", "close": 15.6, "volume": 30229.0}, {"date": "2020-09-16", "close": 16.9, "volume": 35140.0}, {"date": "2020-09-17", "close": 17.1, "volume": 21441.0}, {"date": "2020-09-18", "close": 17.1, "volume": 18329.0}, {"date": "2020-09-21", "close": 17.1, "volume": 29481.0}, {"date": "2020-09-22", "close": 17.0, "volume": 19779.0}, {"date": "2020-09-23", "close": 15.5, "volume": 33173.0}, {"date": "2020-09-24", "close": 15.2, "volume": 16344.0}, {"date": "2020-09-25", "close": 15.3, "volume": 25412.0}, {"date": "2020-09-28", "close": 15.4, "volume": 35988.0}, {"date": "2020-09-29", "close": 15.3, "volume": 20639.0}, {"date": "2020-09-30", "close": 15.0, "volume": 21437.0}, {"date": "2020-10-01", "close": 14.6, "volume": 25335.0}, {"date": "2020-10-02", "close": 14.8, "volume": 12775.0}, {"date": "2020-10-05", "close": 15.35, "volume": 12615.0}, {"date": "2020-10-06", "close": 15.2, "volume": 18914.0}, {"date": "2020-10-07", "close": 15.5, "volume": 8221.0}, {"date": "2020-10-08", "close": 16.0, "volume": 15547.0}, {"date": "2020-10-09", "close": 16.3, "volume": 13811.0}, {"date": "2020-10-12", "close": 16.2, "volume": 11657.0}, {"date": "2020-10-13", "close": 16.6, "volume": 9170.0}, {"date": "2020-10-14", "close": 16.1, "volume": 13834.0}, {"date": "2020-10-15", "close": 15.6, "volume": 14661.0}, {"date": "2020-10-16", "close": 16.2, "volume": 15435.0}, {"date": "2020-10-19", "close": 16.7, "volume": 23141.0}, {"date": "2020-10-20", "close": 16.8, "volume": 10513.0}, {"date": "2020-10-21", "close": 16.2, "volume": 15159.0}, {"date": "2020-10-22", "close": 16.2, "volume": 10706.0}, {"date": "2020-10-23", "close": 16.2, "volume": 4689.0}, {"date": "2020-10-26", "close": 15.9, "volume": 13568.0}, {"date": "2020-10-27", "close": 15.3, "volume": 31804.0}, {"date": "2020-10-28", "close": 14.3, "volume": 20926.0}, {"date": "2020-10-29", "close": 14.0, "volume": 16537.0}, {"date": "2020-10-30", "close": 13.6, "volume": 19556.0}, {"date": "2020-11-02", "close": 13.6, "volume": 9065.0}, {"date": "2020-11-03", "close": 13.9, "volume": 7931.0}, {"date": "2020-11-04", "close": 14.0, "volume": 6320.0}, {"date": "2020-11-05", "close": 14.2, "volume": 14124.0}, {"date": "2020-11-06", "close": 14.5, "volume": 16153.0}, {"date": "2020-11-09", "close": 14.9, "volume": 31356.0}, {"date": "2020-11-10", "close": 14.9, "volume": 19222.0}, {"date": "2020-11-11", "close": 14.5, "volume": 11764.0}, {"date": "2020-11-12", "close": 14.5, "volume": 11885.0}, {"date": "2020-11-13", "close": 14.2, "volume": 13115.0}, {"date": "2020-11-16", "close": 14.3, "volume": 15391.0}, {"date": "2020-11-17", "close": 15.1, "volume": 21632.0}, {"date": "2020-11-18", "close": 15.1, "volume": 15988.0}, {"date": "2020-11-19", "close": 14.9, "volume": 20251.0}, {"date": "2020-11-20", "close": 15.3, "volume": 19696.0}, {"date": "2020-11-23", "close": 16.2, "volume": 27697.0}, {"date": "2020-11-24", "close": 17.0, "volume": 45178.0}, {"date": "2020-11-25", "close": 16.5, "volume": 13672.0}, {"date": "2020-11-27", "close": 16.9, "volume": 15828.0}, {"date": "2020-11-30", "close": 17.0, "volume": 42396.0}, {"date": "2020-12-01", "close": 17.5, "volume": 11119.0}, {"date": "2020-12-02", "close": 17.2, "volume": 9835.0}, {"date": "2020-12-03", "close": 15.9, "volume": 38040.0}, {"date": "2020-12-04", "close": 17.0, "volume": 20173.0}, {"date": "2020-12-07", "close": 16.1, "volume": 28860.0}, {"date": "2020-12-08", "close": 16.5, "volume": 29667.0}, {"date": "2020-12-09", "close": 15.5, "volume": 14395.0}, {"date": "2020-12-10", "close": 16.3, "volume": 16821.0}, {"date": "2020-12-11", "close": 16.5, "volume": 13431.0}, {"date": "2020-12-14", "close": 16.0, "volume": 22695.0}, {"date": "2020-12-15", "close": 15.6, "volume": 26179.0}, {"date": "2020-12-16", "close": 16.1, "volume": 498850.0}, {"date": "2020-12-17", "close": 15.9, "volume": 31620.0}, {"date": "2020-12-18", "close": 15.1, "volume": 38768.0}, {"date": "2020-12-21", "close": 15.7, "volume": 22608.0}, {"date": "2020-12-22", "close": 14.5, "volume": 35369.0}, {"date": "2020-12-23", "close": 15.3, "volume": 23147.0}, {"date": "2020-12-24", "close": 15.3, "volume": 21970.0}, {"date": "2020-12-28", "close": 15.8, "volume": 37838.0}, {"date": "2020-12-29", "close": 14.9, "volume": 38847.0}, {"date": "2020-12-30", "close": 15.2, "volume": 38356.0}, {"date": "2020-12-31", "close": 14.5, "volume": 20043.0}, {"date": "2021-01-04", "close": 14.7, "volume": 18604.0}, {"date": "2021-01-05", "close": 17.3, "volume": 379030.0}, {"date": "2021-01-06", "close": 16.8, "volume": 62144.0}, {"date": "2021-01-07", "close": 17.0, "volume": 33226.0}, {"date": "2021-01-08", "close": 17.9, "volume": 42028.0}, {"date": "2021-01-11", "close": 18.6, "volume": 42206.0}, {"date": "2021-01-12", "close": 19.2, "volume": 59709.0}, {"date": "2021-01-13", "close": 20.8, "volume": 124219.0}, {"date": "2021-01-14", "close": 21.3, "volume": 62637.0}, {"date": "2021-01-15", "close": 20.7, "volume": 64133.0}, {"date": "2021-01-19", "close": 20.7, "volume": 77641.0}, {"date": "2021-01-20", "close": 22.0, "volume": 75258.0}, {"date": "2021-01-21", "close": 20.3, "volume": 48793.0}, {"date": "2021-01-22", "close": 20.5, "volume": 36750.0}, {"date": "2021-01-25", "close": 20.4, "volume": 25278.0}, {"date": "2021-01-26", "close": 19.9, "volume": 24848.0}, {"date": "2021-01-27", "close": 19.1, "volume": 50781.0}, {"date": "2021-01-28", "close": 18.0, "volume": 39629.0}, {"date": "2021-01-29", "close": 19.2, "volume": 43591.0}, {"date": "2021-02-01", "close": 18.6, "volume": 19803.0}, {"date": "2021-02-02", "close": 18.6, "volume": 24151.0}, {"date": "2021-02-03", "close": 20.3, "volume": 61179.0}, {"date": "2021-02-04", "close": 21.6, "volume": 56303.0}, {"date": "2021-02-05", "close": 21.5, "volume": 34703.0}, {"date": "2021-02-08", "close": 31.9, "volume": 292953.0}, {"date": "2021-02-09", "close": 30.4, "volume": 297451.0}, {"date": "2021-02-10", "close": 32.9, "volume": 91601.0}, {"date": "2021-02-11", "close": 30.6, "volume": 58013.0}, {"date": "2021-02-12", "close": 29.3, "volume": 45708.0}, {"date": "2021-02-16", "close": 30.5, "volume": 43766.0}, {"date": "2021-02-17", "close": 29.3, "volume": 41761.0}, {"date": "2021-02-18", "close": 28.5, "volume": 29882.0}, {"date": "2021-02-19", "close": 28.4, "volume": 11650.0}, {"date": "2021-02-22", "close": 26.5, "volume": 26967.0}, {"date": "2021-02-23", "close": 25.6, "volume": 47810.0}, {"date": "2021-02-24", "close": 26.0, "volume": 25549.0}, {"date": "2021-02-25", "close": 24.6, "volume": 34466.0}, {"date": "2021-02-26", "close": 24.2, "volume": 23284.0}, {"date": "2021-03-01", "close": 25.6, "volume": 37962.0}, {"date": "2021-03-02", "close": 25.0, "volume": 31157.0}, {"date": "2021-03-03", "close": 25.9, "volume": 27059.0}, {"date": "2021-03-04", "close": 22.9, "volume": 55742.0}, {"date": "2021-03-05", "close": 22.7, "volume": 45832.0}, {"date": "2021-03-08", "close": 23.5, "volume": 29010.0}, {"date": "2021-03-09", "close": 25.1, "volume": 25761.0}, {"date": "2021-03-10", "close": 25.1, "volume": 21081.0}, {"date": "2021-03-11", "close": 25.3, "volume": 70751.0}, {"date": "2021-03-12", "close": 19.4, "volume": 1293263.0}, {"date": "2021-03-15", "close": 19.0, "volume": 495444.0}, {"date": "2021-03-16", "close": 18.6, "volume": 221711.0}, {"date": "2021-03-17", "close": 18.8, "volume": 278133.0}, {"date": "2021-03-18", "close": 18.0, "volume": 1052514.0}, {"date": "2021-03-19", "close": 24.2, "volume": 6441484.0}, {"date": "2021-03-22", "close": 28.6, "volume": 4300062.0}, {"date": "2021-03-23", "close": 25.8, "volume": 891728.0}, {"date": "2021-03-24", "close": 23.3, "volume": 533253.0}, {"date": "2021-03-25", "close": 25.0, "volume": 536376.0}, {"date": "2021-03-26", "close": 23.5, "volume": 568872.0}, {"date": "2021-03-29", "close": 22.7, "volume": 305023.0}, {"date": "2021-03-30", "close": 21.6, "volume": 298749.0}, {"date": "2021-03-31", "close": 22.4, "volume": 183963.0}, {"date": "2021-04-01", "close": 21.9, "volume": 159687.0}, {"date": "2021-04-05", "close": 22.4, "volume": 216900.0}, {"date": "2021-04-06", "close": 22.6, "volume": 211892.0}, {"date": "2021-04-07", "close": 20.6, "volume": 200292.0}, {"date": "2021-04-08", "close": 21.9, "volume": 196499.0}, {"date": "2021-04-09", "close": 21.3, "volume": 174145.0}, {"date": "2021-04-12", "close": 20.7, "volume": 204575.0}, {"date": "2021-04-13", "close": 20.9, "volume": 115970.0}, {"date": "2021-04-14", "close": 21.2, "volume": 225235.0}, {"date": "2021-04-15", "close": 20.9, "volume": 119871.0}, {"date": "2021-04-16", "close": 20.5, "volume": 168067.0}, {"date": "2021-04-19", "close": 19.1, "volume": 258982.0}, {"date": "2021-04-20", "close": 18.8, "volume": 128009.0}, {"date": "2021-04-21", "close": 20.7, "volume": 114504.0}, {"date": "2021-04-22", "close": 21.4, "volume": 173551.0}, {"date": "2021-04-23", "close": 22.7, "volume": 361535.0}, {"date": "2021-04-26", "close": 25.4, "volume": 321664.0}, {"date": "2021-04-27", "close": 24.7, "volume": 248367.0}, {"date": "2021-04-28", "close": 26.9, "volume": 238227.0}, {"date": "2021-04-29", "close": 26.8, "volume": 238951.0}, {"date": "2021-04-30", "close": 25.6, "volume": 119678.0}, {"date": "2021-05-03", "close": 25.2, "volume": 117411.0}, {"date": "2021-05-04", "close": 24.7, "volume": 157948.0}, {"date": "2021-05-05", "close": 24.1, "volume": 152353.0}, {"date": "2021-05-06", "close": 23.4, "volume": 110733.0}, {"date": "2021-05-07", "close": 23.5, "volume": 168719.0}, {"date": "2021-05-10", "close": 22.4, "volume": 141450.0}, {"date": "2021-05-11", "close": 23.6, "volume": 189190.0}, {"date": "2021-05-12", "close": 21.6, "volume": 283463.0}, {"date": "2021-05-13", "close": 20.8, "volume": 320622.0}, {"date": "2021-05-14", "close": 22.4, "volume": 170326.0}, {"date": "2021-05-17", "close": 24.4, "volume": 143940.0}, {"date": "2021-05-18", "close": 24.4, "volume": 194072.0}, {"date": "2021-05-19", "close": 23.9, "volume": 213024.0}, {"date": "2021-05-20", "close": 25.2, "volume": 243115.0}, {"date": "2021-05-21", "close": 27.7, "volume": 479865.0}, {"date": "2021-05-24", "close": 27.0, "volume": 247481.0}, {"date": "2021-05-25", "close": 26.8, "volume": 98857.0}, {"date": "2021-05-26", "close": 28.6, "volume": 238745.0}, {"date": "2021-05-27", "close": 30.0, "volume": 230254.0}, {"date": "2021-05-28", "close": 29.1, "volume": 236587.0}, {"date": "2021-06-01", "close": 30.0, "volume": 227162.0}, {"date": "2021-06-02", "close": 31.0, "volume": 122607.0}, {"date": "2021-06-03", "close": 31.1, "volume": 88562.0}, {"date": "2021-06-04", "close": 30.2, "volume": 93175.0}, {"date": "2021-06-07", "close": 31.6, "volume": 111184.0}, {"date": "2021-06-08", "close": 32.0, "volume": 102828.0}, {"date": "2021-06-09", "close": 32.1, "volume": 75674.0}, {"date": "2021-06-10", "close": 32.4, "volume": 71795.0}, {"date": "2021-06-11", "close": 33.5, "volume": 82565.0}, {"date": "2021-06-14", "close": 35.6, "volume": 148031.0}, {"date": "2021-06-15", "close": 32.25, "volume": 158301.0}, {"date": "2021-06-16", "close": 32.6, "volume": 79650.0}, {"date": "2021-06-17", "close": 33.5, "volume": 91959.0}, {"date": "2021-06-18", "close": 32.1, "volume": 229529.0}, {"date": "2021-06-21", "close": 30.1, "volume": 213487.0}, {"date": "2021-06-22", "close": 30.8, "volume": 95273.0}, {"date": "2021-06-23", "close": 30.0, "volume": 72069.0}, {"date": "2021-06-24", "close": 32.0, "volume": 99629.0}, {"date": "2021-06-25", "close": 31.3, "volume": 473110.0}, {"date": "2021-06-28", "close": 30.9, "volume": 75039.0}, {"date": "2021-06-29", "close": 29.9, "volume": 61429.0}, {"date": "2021-06-30", "close": 27.9, "volume": 83344.0}, {"date": "2021-07-01", "close": 28.8, "volume": 59133.0}, {"date": "2021-07-02", "close": 28.0, "volume": 53351.0}, {"date": "2021-07-06", "close": 27.5, "volume": 77677.0}, {"date": "2021-07-07", "close": 26.4, "volume": 56667.0}, {"date": "2021-07-08", "close": 25.7, "volume": 41518.0}, {"date": "2021-07-09", "close": 26.6, "volume": 38054.0}, {"date": "2021-07-12", "close": 25.2, "volume": 49344.0}, {"date": "2021-07-13", "close": 23.5, "volume": 56659.0}, {"date": "2021-07-14", "close": 22.6, "volume": 52047.0}, {"date": "2021-07-15", "close": 22.0, "volume": 52413.0}, {"date": "2021-07-16", "close": 22.3, "volume": 58588.0}, {"date": "2021-07-19", "close": 22.4, "volume": 35359.0}, {"date": "2021-07-20", "close": 23.0, "volume": 43047.0}, {"date": "2021-07-21", "close": 23.6, "volume": 37971.0}, {"date": "2021-07-22", "close": 22.7, "volume": 32949.0}, {"date": "2021-07-23", "close": 22.1, "volume": 35378.0}, {"date": "2021-07-26", "close": 21.9, "volume": 34249.0}, {"date": "2021-07-27", "close": 21.0, "volume": 94075.0}, {"date": "2021-07-28", "close": 21.9, "volume": 28359.0}, {"date": "2021-07-29", "close": 21.2, "volume": 26681.0}, {"date": "2021-07-30", "close": 20.9, "volume": 35465.0}, {"date": "2021-08-02", "close": 21.2, "volume": 26865.0}, {"date": "2021-08-03", "close": 21.4, "volume": 23610.0}, {"date": "2021-08-04", "close": 20.5, "volume": 36754.0}, {"date": "2021-08-05", "close": 21.2, "volume": 29550.0}, {"date": "2021-08-06", "close": 20.7, "volume": 19840.0}, {"date": "2021-08-09", "close": 20.5, "volume": 46070.0}, {"date": "2021-08-10", "close": 20.1, "volume": 31611.0}, {"date": "2021-08-11", "close": 19.8, "volume": 70450.0}, {"date": "2021-08-12", "close": 19.8, "volume": 28967.0}, {"date": "2021-08-13", "close": 19.1, "volume": 39038.0}, {"date": "2021-08-16", "close": 17.6, "volume": 78917.0}, {"date": "2021-08-17", "close": 17.4, "volume": 42515.0}, {"date": "2021-08-18", "close": 17.7, "volume": 32102.0}, {"date": "2021-08-19", "close": 16.8, "volume": 224713.0}, {"date": "2021-08-20", "close": 18.2, "volume": 611854.0}, {"date": "2021-08-23", "close": 19.9, "volume": 133708.0}, {"date": "2021-08-24", "close": 19.3, "volume": 49574.0}, {"date": "2021-08-25", "close": 19.0, "volume": 32531.0}, {"date": "2021-08-26", "close": 18.6, "volume": 35564.0}, {"date": "2021-08-27", "close": 19.3, "volume": 33963.0}, {"date": "2021-08-30", "close": 19.0, "volume": 16620.0}, {"date": "2021-08-31", "close": 19.8, "volume": 27487.0}, {"date": "2021-09-01", "close": 19.6, "volume": 31742.0}, {"date": "2021-09-02", "close": 20.2, "volume": 24763.0}, {"date": "2021-09-03", "close": 19.7, "volume": 20992.0}, {"date": "2021-09-07", "close": 19.5, "volume": 24382.0}, {"date": "2021-09-08", "close": 19.4, "volume": 27909.0}, {"date": "2021-09-09", "close": 18.9, "volume": 23191.0}, {"date": "2021-09-10", "close": 18.9, "volume": 16000.0}, {"date": "2021-09-13", "close": 18.5, "volume": 27315.0}, {"date": "2021-09-14", "close": 17.7, "volume": 39138.0}, {"date": "2021-09-15", "close": 18.2, "volume": 21240.0}, {"date": "2021-09-16", "close": 17.9, "volume": 32932.0}, {"date": "2021-09-17", "close": 18.4, "volume": 34400.0}, {"date": "2021-09-20", "close": 17.5, "volume": 36634.0}, {"date": "2021-09-21", "close": 17.5, "volume": 24462.0}, {"date": "2021-09-22", "close": 17.5, "volume": 27110.0}, {"date": "2021-09-23", "close": 17.8, "volume": 29173.0}, {"date": "2021-09-24", "close": 17.8, "volume": 38618.0}, {"date": "2021-09-27", "close": 18.4, "volume": 64083.0}, {"date": "2021-09-28", "close": 17.7, "volume": 21465.0}, {"date": "2021-09-29", "close": 17.1, "volume": 47536.0}, {"date": "2021-09-30", "close": 16.9, "volume": 37325.0}, {"date": "2021-10-01", "close": 16.7, "volume": 18040.0}, {"date": "2021-10-04", "close": 16.6, "volume": 45749.0}, {"date": "2021-10-05", "close": 17.2, "volume": 48658.0}, {"date": "2021-10-06", "close": 16.5, "volume": 30495.0}, {"date": "2021-10-07", "close": 16.5, "volume": 18899.0}, {"date": "2021-10-08", "close": 16.0, "volume": 32970.0}, {"date": "2021-10-11", "close": 16.1, "volume": 29902.0}, {"date": "2021-10-12", "close": 16.4, "volume": 29527.0}, {"date": "2021-10-13", "close": 16.1, "volume": 27465.0}, {"date": "2021-10-14", "close": 16.3, "volume": 41334.0}, {"date": "2021-10-15", "close": 15.9, "volume": 43350.0}, {"date": "2021-10-18", "close": 15.7, "volume": 18974.0}, {"date": "2021-10-19", "close": 15.4, "volume": 37984.0}, {"date": "2021-10-20", "close": 15.5, "volume": 36356.0}, {"date": "2021-10-21", "close": 15.4, "volume": 18630.0}, {"date": "2021-10-22", "close": 14.4, "volume": 54054.0}, {"date": "2021-10-25", "close": 14.2, "volume": 19314.0}, {"date": "2021-10-26", "close": 15.7, "volume": 65290.0}, {"date": "2021-10-27", "close": 14.9, "volume": 43550.0}, {"date": "2021-10-28", "close": 14.8, "volume": 21911.0}, {"date": "2021-10-29", "close": 14.7, "volume": 17402.0}, {"date": "2021-11-01", "close": 15.6, "volume": 38143.0}, {"date": "2021-11-02", "close": 15.4, "volume": 19433.0}, {"date": "2021-11-03", "close": 15.0, "volume": 40752.0}, {"date": "2021-11-04", "close": 14.9, "volume": 17015.0}, {"date": "2021-11-05", "close": 15.1, "volume": 30087.0}, {"date": "2021-11-08", "close": 15.1, "volume": 16786.0}, {"date": "2021-11-09", "close": 15.1, "volume": 24117.0}, {"date": "2021-11-10", "close": 14.7, "volume": 26056.0}, {"date": "2021-11-11", "close": 14.2, "volume": 40079.0}, {"date": "2021-11-12", "close": 14.3, "volume": 30385.0}, {"date": "2021-11-15", "close": 14.0, "volume": 44709.0}, {"date": "2021-11-16", "close": 13.9, "volume": 32574.0}, {"date": "2021-11-17", "close": 13.6, "volume": 33333.0}, {"date": "2021-11-18", "close": 12.6, "volume": 62446.0}, {"date": "2021-11-19", "close": 13.0, "volume": 60613.0}, {"date": "2021-11-22", "close": 12.4, "volume": 63660.0}, {"date": "2021-11-23", "close": 12.3, "volume": 42506.0}, {"date": "2021-11-24", "close": 12.3, "volume": 29121.0}, {"date": "2021-11-26", "close": 12.3, "volume": 44184.0}, {"date": "2021-11-29", "close": 12.0, "volume": 34784.0}, {"date": "2021-11-30", "close": 11.8, "volume": 61088.0}, {"date": "2021-12-01", "close": 11.7, "volume": 68821.0}, {"date": "2021-12-02", "close": 11.3, "volume": 32458.0}, {"date": "2021-12-03", "close": 10.1, "volume": 106644.0}, {"date": "2021-12-06", "close": 10.6, "volume": 52769.0}, {"date": "2021-12-07", "close": 11.2, "volume": 44590.0}, {"date": "2021-12-08", "close": 12.0, "volume": 80650.0}, {"date": "2021-12-09", "close": 11.6, "volume": 30700.0}, {"date": "2021-12-10", "close": 11.0, "volume": 98437.0}, {"date": "2021-12-13", "close": 10.7, "volume": 84379.0}, {"date": "2021-12-14", "close": 10.1, "volume": 62409.0}, {"date": "2021-12-15", "close": 10.0, "volume": 40576.0}, {"date": "2021-12-16", "close": 9.98, "volume": 28272.0}, {"date": "2021-12-17", "close": 10.2, "volume": 54300.0}, {"date": "2021-12-20", "close": 10.3, "volume": 46783.0}, {"date": "2021-12-21", "close": 9.984, "volume": 36247.0}, {"date": "2021-12-22", "close": 9.83, "volume": 29777.0}, {"date": "2021-12-23", "close": 9.984, "volume": 34083.0}, {"date": "2021-12-27", "close": 9.558, "volume": 72281.0}, {"date": "2021-12-28", "close": 10.3, "volume": 113630.0}, {"date": "2021-12-29", "close": 9.5, "volume": 68301.0}, {"date": "2021-12-30", "close": 9.951, "volume": 54628.0}, {"date": "2021-12-31", "close": 9.502, "volume": 50792.0}, {"date": "2022-01-03", "close": 10.0, "volume": 23977.0}, {"date": "2022-01-04", "close": 9.8, "volume": 31398.0}, {"date": "2022-01-05", "close": 9.1, "volume": 50919.0}, {"date": "2022-01-06", "close": 8.599, "volume": 44033.0}, {"date": "2022-01-07", "close": 8.55, "volume": 26034.0}, {"date": "2022-01-10", "close": 8.403, "volume": 29670.0}, {"date": "2022-01-11", "close": 8.477, "volume": 15663.0}, {"date": "2022-01-12", "close": 8.07, "volume": 29407.0}, {"date": "2022-01-13", "close": 8.0, "volume": 25926.0}, {"date": "2022-01-14", "close": 8.083, "volume": 27202.0}, {"date": "2022-01-18", "close": 8.628, "volume": 128514.0}, {"date": "2022-01-19", "close": 8.396, "volume": 332013.0}, {"date": "2022-01-20", "close": 7.5, "volume": 880295.0}, {"date": "2022-01-21", "close": 6.0, "volume": 238350.0}, {"date": "2022-01-24", "close": 6.2, "volume": 153796.0}, {"date": "2022-01-25", "close": 5.8, "volume": 111903.0}, {"date": "2022-01-26", "close": 5.998, "volume": 55470.0}, {"date": "2022-01-27", "close": 5.589, "volume": 58243.0}, {"date": "2022-01-28", "close": 5.591, "volume": 54555.0}, {"date": "2022-01-31", "close": 6.055, "volume": 78585.0}, {"date": "2022-02-01", "close": 6.35, "volume": 68192.0}, {"date": "2022-02-02", "close": 5.943, "volume": 35461.0}, {"date": "2022-02-03", "close": 5.592, "volume": 29642.0}, {"date": "2022-02-04", "close": 5.93, "volume": 34277.0}, {"date": "2022-02-07", "close": 5.855, "volume": 20174.0}, {"date": "2022-02-08", "close": 5.722, "volume": 25869.0}, {"date": "2022-02-09", "close": 6.0, "volume": 60141.0}, {"date": "2022-02-10", "close": 5.879, "volume": 45295.0}, {"date": "2022-02-11", "close": 5.6, "volume": 41461.0}, {"date": "2022-02-14", "close": 5.6, "volume": 21123.0}, {"date": "2022-02-15", "close": 5.883, "volume": 10730.0}, {"date": "2022-02-16", "close": 6.175, "volume": 44276.0}, {"date": "2022-02-17", "close": 4.57, "volume": 240062.0}, {"date": "2022-02-18", "close": 4.15, "volume": 96025.0}, {"date": "2022-02-22", "close": 3.889, "volume": 46531.0}, {"date": "2022-02-23", "close": 3.716, "volume": 77559.0}, {"date": "2022-02-24", "close": 3.788, "volume": 22647.0}, {"date": "2022-02-25", "close": 3.998, "volume": 33616.0}, {"date": "2022-02-28", "close": 3.761, "volume": 46448.0}, {"date": "2022-03-01", "close": 4.6, "volume": 215211.0}, {"date": "2022-03-02", "close": 4.52, "volume": 77693.0}, {"date": "2022-03-03", "close": 4.3, "volume": 27169.0}, {"date": "2022-03-04", "close": 4.018, "volume": 38602.0}, {"date": "2022-03-07", "close": 3.95, "volume": 31143.0}, {"date": "2022-03-08", "close": 4.3, "volume": 71394.0}, {"date": "2022-03-09", "close": 4.8, "volume": 36007.0}, {"date": "2022-03-10", "close": 4.499, "volume": 29837.0}, {"date": "2022-03-11", "close": 4.168, "volume": 32270.0}, {"date": "2022-03-14", "close": 4.2, "volume": 11452.0}, {"date": "2022-03-15", "close": 3.995, "volume": 18735.0}, {"date": "2022-03-16", "close": 4.139, "volume": 10794.0}, {"date": "2022-03-17", "close": 4.314, "volume": 16278.0}, {"date": "2022-03-18", "close": 4.35, "volume": 52505.0}, {"date": "2022-03-21", "close": 4.173, "volume": 42981.0}, {"date": "2022-03-22", "close": 4.922, "volume": 154347.0}, {"date": "2022-03-23", "close": 4.799, "volume": 70375.0}, {"date": "2022-03-24", "close": 4.848, "volume": 32065.0}, {"date": "2022-03-25", "close": 5.238, "volume": 160371.0}, {"date": "2022-03-28", "close": 4.849, "volume": 44369.0}, {"date": "2022-03-29", "close": 4.98, "volume": 53598.0}, {"date": "2022-03-30", "close": 4.692, "volume": 26826.0}, {"date": "2022-03-31", "close": 4.4, "volume": 22669.0}, {"date": "2022-04-01", "close": 4.34, "volume": 20617.0}, {"date": "2022-04-04", "close": 4.561, "volume": 13201.0}, {"date": "2022-04-05", "close": 4.301, "volume": 19464.0}, {"date": "2022-04-06", "close": 3.898, "volume": 49047.0}, {"date": "2022-04-07", "close": 3.75, "volume": 30260.0}, {"date": "2022-04-08", "close": 3.953, "volume": 32483.0}, {"date": "2022-04-11", "close": 3.652, "volume": 19034.0}, {"date": "2022-04-12", "close": 3.896, "volume": 130176.0}, {"date": "2022-04-13", "close": 4.085, "volume": 49435.0}, {"date": "2022-04-14", "close": 4.042, "volume": 22950.0}, {"date": "2022-04-18", "close": 3.858, "volume": 13543.0}, {"date": "2022-04-19", "close": 3.861, "volume": 12785.0}, {"date": "2022-04-20", "close": 3.752, "volume": 20735.0}, {"date": "2022-04-21", "close": 3.545, "volume": 26710.0}, {"date": "2022-04-22", "close": 3.5, "volume": 22452.0}, {"date": "2022-04-25", "close": 3.34, "volume": 19742.0}, {"date": "2022-04-26", "close": 3.35, "volume": 85555.0}, {"date": "2022-04-27", "close": 3.549, "volume": 68310.0}, {"date": "2022-04-28", "close": 3.249, "volume": 22046.0}, {"date": "2022-04-29", "close": 3.391, "volume": 23614.0}, {"date": "2022-05-02", "close": 3.451, "volume": 34488.0}, {"date": "2022-05-03", "close": 3.5, "volume": 20667.0}, {"date": "2022-05-04", "close": 3.78, "volume": 10096.0}, {"date": "2022-05-05", "close": 3.349, "volume": 24088.0}, {"date": "2022-05-06", "close": 3.63, "volume": 22648.0}, {"date": "2022-05-09", "close": 3.306, "volume": 28125.0}, {"date": "2022-05-10", "close": 3.396, "volume": 7365.0}, {"date": "2022-05-11", "close": 3.095, "volume": 50775.0}, {"date": "2022-05-12", "close": 3.14, "volume": 34730.0}, {"date": "2022-05-13", "close": 3.294, "volume": 52401.0}, {"date": "2022-05-16", "close": 3.1, "volume": 10285.0}, {"date": "2022-05-17", "close": 3.351, "volume": 16581.0}, {"date": "2022-05-18", "close": 3.24, "volume": 10930.0}, {"date": "2022-05-19", "close": 3.17, "volume": 13623.0}, {"date": "2022-05-20", "close": 3.251, "volume": 29875.0}, {"date": "2022-05-23", "close": 3.35, "volume": 14160.0}, {"date": "2022-05-24", "close": 3.377, "volume": 9537.0}, {"date": "2022-05-25", "close": 3.101, "volume": 19613.0}, {"date": "2022-05-26", "close": 3.0, "volume": 27088.0}, {"date": "2022-05-27", "close": 3.0, "volume": 15021.0}, {"date": "2022-05-31", "close": 3.02, "volume": 34715.0}, {"date": "2022-06-01", "close": 2.979, "volume": 18675.0}, {"date": "2022-06-02", "close": 2.93, "volume": 27706.0}, {"date": "2022-06-03", "close": 2.9338, "volume": 44887.0}, {"date": "2022-06-06", "close": 2.685, "volume": 34620.0}, {"date": "2022-06-07", "close": 2.985, "volume": 40173.0}, {"date": "2022-06-08", "close": 2.99, "volume": 22137.0}, {"date": "2022-06-09", "close": 3.0, "volume": 21033.0}, {"date": "2022-06-10", "close": 3.04, "volume": 11736.0}, {"date": "2022-06-13", "close": 2.9, "volume": 18513.0}, {"date": "2022-06-14", "close": 2.77, "volume": 11270.0}, {"date": "2022-06-15", "close": 2.7, "volume": 15078.0}, {"date": "2022-06-16", "close": 2.699, "volume": 23323.0}, {"date": "2022-06-17", "close": 2.67, "volume": 13593.0}, {"date": "2022-06-21", "close": 2.901, "volume": 4128.0}, {"date": "2022-06-22", "close": 2.9, "volume": 7122.0}, {"date": "2022-06-23", "close": 2.861, "volume": 12542.0}, {"date": "2022-06-24", "close": 2.6, "volume": 104757.0}, {"date": "2022-06-27", "close": 3.4, "volume": 81568.0}, {"date": "2022-06-28", "close": 2.961, "volume": 64557.0}, {"date": "2022-06-29", "close": 3.2, "volume": 29682.0}, {"date": "2022-06-30", "close": 3.3, "volume": 31340.0}, {"date": "2022-07-01", "close": 3.46, "volume": 41624.0}, {"date": "2022-07-05", "close": 3.551, "volume": 52838.0}, {"date": "2022-07-06", "close": 3.597, "volume": 32300.0}, {"date": "2022-07-07", "close": 3.601, "volume": 31878.0}, {"date": "2022-07-08", "close": 3.65, "volume": 35636.0}, {"date": "2022-07-11", "close": 3.523, "volume": 15841.0}, {"date": "2022-07-12", "close": 3.5, "volume": 21149.0}, {"date": "2022-07-13", "close": 3.428, "volume": 11165.0}, {"date": "2022-07-14", "close": 3.3, "volume": 16013.0}, {"date": "2022-07-15", "close": 3.33, "volume": 10968.0}, {"date": "2022-07-18", "close": 3.436, "volume": 39938.0}, {"date": "2022-07-19", "close": 3.468, "volume": 9551.0}, {"date": "2022-07-20", "close": 3.602, "volume": 27680.0}, {"date": "2022-07-21", "close": 3.5, "volume": 28673.0}, {"date": "2022-07-22", "close": 3.393, "volume": 9827.0}, {"date": "2022-07-25", "close": 3.363, "volume": 7322.0}, {"date": "2022-07-26", "close": 3.221, "volume": 10434.0}, {"date": "2022-07-27", "close": 3.218, "volume": 6311.0}, {"date": "2022-07-28", "close": 3.3, "volume": 12641.0}, {"date": "2022-07-29", "close": 3.19, "volume": 11271.0}, {"date": "2022-08-01", "close": 3.098, "volume": 8576.0}, {"date": "2022-08-02", "close": 3.11, "volume": 40843.0}, {"date": "2022-08-03", "close": 3.3, "volume": 20868.0}, {"date": "2022-08-04", "close": 3.3, "volume": 832269.0}, {"date": "2022-08-05", "close": 5.4, "volume": 7404002.0}, {"date": "2022-08-08", "close": 5.62, "volume": 954096.0}, {"date": "2022-08-09", "close": 5.125, "volume": 193806.0}, {"date": "2022-08-10", "close": 4.879, "volume": 135658.0}, {"date": "2022-08-11", "close": 4.485, "volume": 92556.0}, {"date": "2022-08-12", "close": 3.936, "volume": 97944.0}, {"date": "2022-08-15", "close": 3.994, "volume": 40079.0}, {"date": "2022-08-16", "close": 3.637, "volume": 56379.0}, {"date": "2022-08-17", "close": 3.543, "volume": 48028.0}, {"date": "2022-08-18", "close": 3.701, "volume": 50798.0}, {"date": "2022-08-19", "close": 3.455, "volume": 54598.0}, {"date": "2022-08-22", "close": 3.202, "volume": 40455.0}, {"date": "2022-08-23", "close": 3.303, "volume": 20590.0}, {"date": "2022-08-24", "close": 3.278, "volume": 28242.0}, {"date": "2022-08-25", "close": 3.351, "volume": 28695.0}, {"date": "2022-08-26", "close": 3.182, "volume": 18303.0}, {"date": "2022-08-29", "close": 3.196, "volume": 10265.0}, {"date": "2022-08-30", "close": 3.008, "volume": 45741.0}, {"date": "2022-08-31", "close": 3.1, "volume": 13908.0}, {"date": "2022-09-01", "close": 3.059, "volume": 29108.0}, {"date": "2022-09-02", "close": 3.046, "volume": 8966.0}, {"date": "2022-09-06", "close": 3.039, "volume": 15659.0}, {"date": "2022-09-07", "close": 3.041, "volume": 7372.0}, {"date": "2022-09-08", "close": 3.999, "volume": 1059790.0}, {"date": "2022-09-09", "close": 4.5, "volume": 177531.0}, {"date": "2022-09-12", "close": 4.48, "volume": 173297.0}, {"date": "2022-09-13", "close": 4.799, "volume": 90083.0}, {"date": "2022-09-14", "close": 4.357, "volume": 60931.0}, {"date": "2022-09-15", "close": 4.585, "volume": 24158.0}, {"date": "2022-09-16", "close": 4.55, "volume": 42603.0}, {"date": "2022-09-19", "close": 4.17, "volume": 19762.0}, {"date": "2022-09-20", "close": 3.976, "volume": 24290.0}, {"date": "2022-09-21", "close": 3.761, "volume": 24774.0}, {"date": "2022-09-22", "close": 3.572, "volume": 14114.0}, {"date": "2022-09-23", "close": 3.451, "volume": 11706.0}, {"date": "2022-09-26", "close": 3.343, "volume": 22391.0}, {"date": "2022-09-27", "close": 3.44, "volume": 10016.0}, {"date": "2022-09-28", "close": 3.491, "volume": 7757.0}, {"date": "2022-09-29", "close": 3.734, "volume": 12739.0}, {"date": "2022-09-30", "close": 3.688, "volume": 6766.0}, {"date": "2022-10-03", "close": 3.731, "volume": 4910.0}, {"date": "2022-10-04", "close": 4.011, "volume": 13912.0}, {"date": "2022-10-05", "close": 3.95, "volume": 5274.0}, {"date": "2022-10-06", "close": 3.3, "volume": 69177.0}, {"date": "2022-10-07", "close": 3.3, "volume": 6872.0}, {"date": "2022-10-10", "close": 3.0, "volume": 23042.0}, {"date": "2022-10-11", "close": 2.949, "volume": 6199.0}, {"date": "2022-10-12", "close": 2.971, "volume": 12803.0}, {"date": "2022-10-13", "close": 3.1, "volume": 58354.0}, {"date": "2022-10-14", "close": 3.9, "volume": 125910.0}, {"date": "2022-10-17", "close": 4.375, "volume": 109304.0}, {"date": "2022-10-18", "close": 4.58, "volume": 101004.0}, {"date": "2022-10-19", "close": 4.32, "volume": 20105.0}, {"date": "2022-10-20", "close": 4.23, "volume": 15749.0}, {"date": "2022-10-21", "close": 3.922, "volume": 35858.0}, {"date": "2022-10-24", "close": 3.859, "volume": 49309.0}, {"date": "2022-10-25", "close": 4.43, "volume": 68304.0}, {"date": "2022-10-26", "close": 4.501, "volume": 35322.0}, {"date": "2022-10-27", "close": 4.485, "volume": 15427.0}, {"date": "2022-10-28", "close": 4.457, "volume": 11992.0}, {"date": "2022-10-31", "close": 4.437, "volume": 9432.0}, {"date": "2022-11-01", "close": 4.222, "volume": 26418.0}, {"date": "2022-11-02", "close": 4.203, "volume": 14923.0}, {"date": "2022-11-03", "close": 4.139, "volume": 11891.0}, {"date": "2022-11-04", "close": 4.399, "volume": 14791.0}, {"date": "2022-11-07", "close": 4.101, "volume": 23149.0}, {"date": "2022-11-08", "close": 4.001, "volume": 10349.0}, {"date": "2022-11-09", "close": 3.801, "volume": 31644.0}, {"date": "2022-11-10", "close": 3.812, "volume": 15384.0}, {"date": "2022-11-11", "close": 3.81, "volume": 14053.0}, {"date": "2022-11-14", "close": 3.684, "volume": 8971.0}, {"date": "2022-11-15", "close": 3.473, "volume": 28789.0}, {"date": "2022-11-16", "close": 3.607, "volume": 11920.0}, {"date": "2022-11-17", "close": 3.541, "volume": 8986.0}, {"date": "2022-11-18", "close": 3.202, "volume": 20836.0}, {"date": "2022-11-21", "close": 3.301, "volume": 9316.0}, {"date": "2022-11-22", "close": 3.273, "volume": 110299.0}, {"date": "2022-11-23", "close": 3.071, "volume": 66368.0}, {"date": "2022-11-25", "close": 3.212, "volume": 4867.0}, {"date": "2022-11-28", "close": 2.99, "volume": 33189.0}, {"date": "2022-11-29", "close": 3.001, "volume": 11767.0}, {"date": "2022-11-30", "close": 3.0, "volume": 74822.0}, {"date": "2022-12-01", "close": 3.022, "volume": 22754.0}, {"date": "2022-12-02", "close": 2.988, "volume": 14034.0}, {"date": "2022-12-05", "close": 2.926, "volume": 6896.0}, {"date": "2022-12-06", "close": 2.851, "volume": 13548.0}, {"date": "2022-12-07", "close": 2.8, "volume": 47737.0}, {"date": "2022-12-08", "close": 2.839, "volume": 3666.0}, {"date": "2022-12-09", "close": 2.999, "volume": 27669.0}, {"date": "2022-12-12", "close": 3.01, "volume": 13026.0}, {"date": "2022-12-13", "close": 3.076, "volume": 21635.0}, {"date": "2022-12-14", "close": 3.0, "volume": 18515.0}, {"date": "2022-12-15", "close": 2.985, "volume": 13606.0}, {"date": "2022-12-16", "close": 2.936, "volume": 48274.0}, {"date": "2022-12-19", "close": 2.9, "volume": 16271.0}, {"date": "2022-12-20", "close": 2.854, "volume": 23519.0}, {"date": "2022-12-21", "close": 2.849, "volume": 23289.0}, {"date": "2022-12-22", "close": 2.85, "volume": 13663.0}, {"date": "2022-12-23", "close": 2.603, "volume": 33015.0}, {"date": "2022-12-27", "close": 2.6, "volume": 42443.0}, {"date": "2022-12-28", "close": 2.548, "volume": 47948.0}, {"date": "2022-12-29", "close": 2.4, "volume": 65837.0}, {"date": "2022-12-30", "close": 2.659, "volume": 43837.0}, {"date": "2023-01-03", "close": 2.769, "volume": 13474.0}, {"date": "2023-01-04", "close": 3.049, "volume": 22257.0}, {"date": "2023-01-05", "close": 3.018, "volume": 15894.0}, {"date": "2023-01-06", "close": 3.2, "volume": 26127.0}, {"date": "2023-01-09", "close": 3.2, "volume": 67657.0}, {"date": "2023-01-10", "close": 3.24, "volume": 46029.0}, {"date": "2023-01-11", "close": 3.388, "volume": 48559.0}, {"date": "2023-01-12", "close": 3.465, "volume": 27540.0}, {"date": "2023-01-13", "close": 3.551, "volume": 33606.0}, {"date": "2023-01-17", "close": 3.504, "volume": 15679.0}, {"date": "2023-01-18", "close": 3.3, "volume": 21448.0}, {"date": "2023-01-19", "close": 3.267, "volume": 11703.0}, {"date": "2023-01-20", "close": 3.3, "volume": 26104.0}, {"date": "2023-01-23", "close": 3.35, "volume": 44094.0}, {"date": "2023-01-24", "close": 4.01, "volume": 154349.0}, {"date": "2023-01-25", "close": 4.0, "volume": 26246.0}, {"date": "2023-01-26", "close": 3.528, "volume": 14967.0}, {"date": "2023-01-27", "close": 3.117, "volume": 157986.0}, {"date": "2023-01-30", "close": 2.79, "volume": 133029.0}, {"date": "2023-01-31", "close": 2.8, "volume": 35056.0}, {"date": "2023-02-01", "close": 2.7, "volume": 46461.0}, {"date": "2023-02-02", "close": 2.64, "volume": 52527.0}, {"date": "2023-02-03", "close": 2.7, "volume": 194988.0}, {"date": "2023-02-06", "close": 2.64, "volume": 114466.0}, {"date": "2023-02-07", "close": 2.4, "volume": 168906.0}, {"date": "2023-02-08", "close": 2.3, "volume": 44855.0}, {"date": "2023-02-09", "close": 2.48, "volume": 41168.0}, {"date": "2023-02-10", "close": 2.51, "volume": 22346.0}, {"date": "2023-02-13", "close": 2.39, "volume": 53830.0}, {"date": "2023-02-14", "close": 2.3147, "volume": 17298.0}, {"date": "2023-02-15", "close": 2.26, "volume": 22927.0}, {"date": "2023-02-16", "close": 2.26, "volume": 15243.0}, {"date": "2023-02-17", "close": 2.36, "volume": 23771.0}, {"date": "2023-02-21", "close": 2.3, "volume": 6435.0}, {"date": "2023-02-22", "close": 2.2, "volume": 12242.0}, {"date": "2023-02-23", "close": 2.2367, "volume": 23721.0}, {"date": "2023-02-24", "close": 2.07, "volume": 18691.0}, {"date": "2023-02-27", "close": 2.14, "volume": 9963.0}, {"date": "2023-02-28", "close": 2.17, "volume": 7825.0}, {"date": "2023-03-01", "close": 2.05, "volume": 36007.0}, {"date": "2023-03-02", "close": 2.13, "volume": 18774.0}, {"date": "2023-03-03", "close": 2.12, "volume": 20541.0}, {"date": "2023-03-06", "close": 2.12, "volume": 10437.0}, {"date": "2023-03-07", "close": 2.07, "volume": 21064.0}, {"date": "2023-03-08", "close": 2.04, "volume": 12648.0}, {"date": "2023-03-09", "close": 2.0, "volume": 18723.0}, {"date": "2023-03-10", "close": 1.8599, "volume": 85652.0}, {"date": "2023-03-13", "close": 1.8884, "volume": 33540.0}, {"date": "2023-03-14", "close": 1.9, "volume": 27476.0}, {"date": "2023-03-15", "close": 1.98, "volume": 27735.0}, {"date": "2023-03-16", "close": 2.0, "volume": 14877.0}, {"date": "2023-03-17", "close": 1.83, "volume": 49508.0}, {"date": "2023-03-20", "close": 1.77, "volume": 56634.0}, {"date": "2023-03-21", "close": 1.76, "volume": 22966.0}, {"date": "2023-03-22", "close": 1.2, "volume": 264245.0}, {"date": "2023-03-23", "close": 0.94, "volume": 347229.0}, {"date": "2023-03-24", "close": 0.827, "volume": 177691.0}, {"date": "2023-03-27", "close": 0.8098, "volume": 63385.0}, {"date": "2023-03-28", "close": 0.8433, "volume": 78902.0}, {"date": "2023-03-29", "close": 0.85, "volume": 120848.0}, {"date": "2023-03-30", "close": 0.7783, "volume": 45518.0}, {"date": "2023-03-31", "close": 0.71, "volume": 114753.0}, {"date": "2023-04-03", "close": 0.7802, "volume": 27124.0}, {"date": "2023-04-04", "close": 0.8226, "volume": 89530.0}, {"date": "2023-04-05", "close": 0.86, "volume": 80839.0}, {"date": "2023-04-06", "close": 0.85, "volume": 40243.0}, {"date": "2023-04-10", "close": 0.8113, "volume": 20953.0}, {"date": "2023-04-11", "close": 0.84, "volume": 26000.0}, {"date": "2023-04-12", "close": 0.832, "volume": 25841.0}, {"date": "2023-04-13", "close": 0.94, "volume": 117224.0}, {"date": "2023-04-14", "close": 1.1, "volume": 461058.0}, {"date": "2023-04-17", "close": 1.13, "volume": 1508670.0}, {"date": "2023-04-18", "close": 1.07, "volume": 188906.0}, {"date": "2023-04-19", "close": 0.9751, "volume": 117736.0}, {"date": "2023-04-20", "close": 0.99, "volume": 85269.0}, {"date": "2023-04-21", "close": 0.97, "volume": 37907.0}, {"date": "2023-04-24", "close": 0.92, "volume": 45543.0}, {"date": "2023-04-25", "close": 0.9058, "volume": 20917.0}, {"date": "2023-04-26", "close": 0.8131, "volume": 25909.0}, {"date": "2023-04-27", "close": 0.8474, "volume": 25188.0}, {"date": "2023-04-28", "close": 0.8414, "volume": 66360.0}, {"date": "2023-05-01", "close": 0.98, "volume": 1803943.0}, {"date": "2023-05-02", "close": 1.13, "volume": 209282.0}, {"date": "2023-05-03", "close": 1.36, "volume": 977414.0}, {"date": "2023-05-04", "close": 1.52, "volume": 357381.0}, {"date": "2023-05-05", "close": 1.44, "volume": 203552.0}, {"date": "2023-05-08", "close": 1.67, "volume": 97741.0}, {"date": "2023-05-09", "close": 1.5401, "volume": 66544.0}, {"date": "2023-05-10", "close": 1.4153, "volume": 88230.0}, {"date": "2023-05-11", "close": 1.32, "volume": 66068.0}, {"date": "2023-05-12", "close": 1.25, "volume": 62281.0}, {"date": "2023-05-15", "close": 1.37, "volume": 42124.0}, {"date": "2023-05-16", "close": 1.32, "volume": 36524.0}, {"date": "2023-05-17", "close": 1.3099, "volume": 28064.0}, {"date": "2023-05-18", "close": 1.33, "volume": 9849.0}, {"date": "2023-05-19", "close": 1.3007, "volume": 19589.0}, {"date": "2023-05-22", "close": 1.3, "volume": 7202.0}, {"date": "2023-05-23", "close": 1.28, "volume": 26904.0}, {"date": "2023-05-24", "close": 1.25, "volume": 34713.0}, {"date": "2023-05-25", "close": 1.19, "volume": 43006.0}, {"date": "2023-05-26", "close": 1.28, "volume": 41936.0}, {"date": "2023-05-30", "close": 1.3299, "volume": 63773.0}, {"date": "2023-05-31", "close": 1.78, "volume": 38323810.0}, {"date": "2023-06-01", "close": 1.68, "volume": 1699256.0}, {"date": "2023-06-02", "close": 1.84, "volume": 310424.0}, {"date": "2023-06-05", "close": 1.72, "volume": 144130.0}, {"date": "2023-06-06", "close": 1.72, "volume": 108397.0}, {"date": "2023-06-07", "close": 1.95, "volume": 249236.0}, {"date": "2023-06-08", "close": 2.08, "volume": 245892.0}, {"date": "2023-06-09", "close": 2.51, "volume": 560467.0}, {"date": "2023-06-12", "close": 3.0, "volume": 1203106.0}, {"date": "2023-06-13", "close": 2.5, "volume": 506855.0}, {"date": "2023-06-14", "close": 2.43, "volume": 175105.0}, {"date": "2023-06-15", "close": 2.48, "volume": 163200.0}, {"date": "2023-06-16", "close": 3.14, "volume": 716258.0}, {"date": "2023-06-20", "close": 3.47, "volume": 380219.0}, {"date": "2023-06-21", "close": 4.2, "volume": 600736.0}, {"date": "2023-06-22", "close": 4.2, "volume": 264336.0}, {"date": "2023-06-23", "close": 4.25, "volume": 207564.0}, {"date": "2023-06-26", "close": 3.97, "volume": 106662.0}, {"date": "2023-06-27", "close": 3.99, "volume": 85862.0}, {"date": "2023-06-28", "close": 3.5, "volume": 138689.0}, {"date": "2023-06-29", "close": 3.06, "volume": 263618.0}, {"date": "2023-06-30", "close": 3.1, "volume": 125418.0}, {"date": "2023-07-03", "close": 3.59, "volume": 113914.0}, {"date": "2023-07-05", "close": 4.13, "volume": 123162.0}, {"date": "2023-07-06", "close": 3.96, "volume": 265985.0}, {"date": "2023-07-07", "close": 4.34, "volume": 84144.0}, {"date": "2023-07-10", "close": 5.34, "volume": 316921.0}, {"date": "2023-07-11", "close": 5.31, "volume": 301163.0}, {"date": "2023-07-12", "close": 4.8, "volume": 270597.0}, {"date": "2023-07-13", "close": 5.25, "volume": 95077.0}, {"date": "2023-07-14", "close": 5.26, "volume": 60672.0}, {"date": "2023-07-17", "close": 5.06, "volume": 34913.0}, {"date": "2023-07-18", "close": 6.19, "volume": 247117.0}, {"date": "2023-07-19", "close": 6.25, "volume": 113307.0}, {"date": "2023-07-20", "close": 6.0, "volume": 108266.0}, {"date": "2023-07-21", "close": 6.61, "volume": 87474.0}, {"date": "2023-07-24", "close": 7.8, "volume": 968653.0}, {"date": "2023-07-25", "close": 8.78, "volume": 490295.0}, {"date": "2023-07-26", "close": 8.53, "volume": 415186.0}, {"date": "2023-07-27", "close": 8.32, "volume": 148977.0}, {"date": "2023-07-28", "close": 6.47, "volume": 414916.0}, {"date": "2023-07-31", "close": 5.05, "volume": 434785.0}, {"date": "2023-08-01", "close": 5.51, "volume": 263431.0}, {"date": "2023-08-02", "close": 5.77, "volume": 217594.0}, {"date": "2023-08-03", "close": 5.74, "volume": 41059.0}, {"date": "2023-08-04", "close": 5.17, "volume": 83283.0}, {"date": "2023-08-07", "close": 4.97, "volume": 79519.0}, {"date": "2023-08-08", "close": 4.63, "volume": 123480.0}, {"date": "2023-08-09", "close": 5.3, "volume": 88831.0}, {"date": "2023-08-10", "close": 4.715, "volume": 78209.0}, {"date": "2023-08-11", "close": 4.75, "volume": 26387.0}, {"date": "2023-08-14", "close": 4.66, "volume": 88232.0}, {"date": "2023-08-15", "close": 5.86, "volume": 156471.0}, {"date": "2023-08-16", "close": 6.5, "volume": 199227.0}, {"date": "2023-08-17", "close": 6.3, "volume": 41390.0}, {"date": "2023-08-18", "close": 6.57, "volume": 45863.0}, {"date": "2023-08-21", "close": 6.5, "volume": 87271.0}, {"date": "2023-08-22", "close": 6.56, "volume": 36619.0}, {"date": "2023-08-23", "close": 6.03, "volume": 81941.0}, {"date": "2023-08-24", "close": 5.98, "volume": 48063.0}, {"date": "2023-08-25", "close": 5.65, "volume": 49342.0}, {"date": "2023-08-28", "close": 5.54, "volume": 51826.0}, {"date": "2023-08-29", "close": 5.48, "volume": 66627.0}, {"date": "2023-08-30", "close": 5.85, "volume": 23291.0}, {"date": "2023-08-31", "close": 5.62, "volume": 43051.0}, {"date": "2023-09-01", "close": 5.44, "volume": 42856.0}, {"date": "2023-09-05", "close": 5.42, "volume": 45117.0}, {"date": "2023-09-06", "close": 5.71, "volume": 78510.0}, {"date": "2023-09-07", "close": 5.65, "volume": 38364.0}, {"date": "2023-09-08", "close": 5.52, "volume": 78903.0}, {"date": "2023-09-11", "close": 6.15, "volume": 363882.0}, {"date": "2023-09-12", "close": 5.77, "volume": 104369.0}, {"date": "2023-09-13", "close": 5.35, "volume": 86878.0}, {"date": "2023-09-14", "close": 5.64, "volume": 28760.0}, {"date": "2023-09-15", "close": 5.36, "volume": 33517.0}, {"date": "2023-09-18", "close": 5.32, "volume": 15700.0}, {"date": "2023-09-19", "close": 5.41, "volume": 10332.0}, {"date": "2023-09-20", "close": 5.35, "volume": 13043.0}, {"date": "2023-09-21", "close": 5.12, "volume": 30975.0}, {"date": "2023-09-22", "close": 4.93, "volume": 45198.0}, {"date": "2023-09-25", "close": 4.81, "volume": 43464.0}, {"date": "2023-09-26", "close": 4.53, "volume": 78589.0}, {"date": "2023-09-27", "close": 4.74, "volume": 26425.0}, {"date": "2023-09-28", "close": 4.61, "volume": 13068.0}, {"date": "2023-09-29", "close": 4.54, "volume": 10383.0}, {"date": "2023-10-02", "close": 4.42, "volume": 26390.0}, {"date": "2023-10-03", "close": 4.39, "volume": 17817.0}, {"date": "2023-10-04", "close": 3.62, "volume": 112846.0}, {"date": "2023-10-05", "close": 3.8, "volume": 46160.0}, {"date": "2023-10-06", "close": 3.98, "volume": 39509.0}, {"date": "2023-10-09", "close": 3.87, "volume": 7493.0}, {"date": "2023-10-10", "close": 3.78, "volume": 14771.0}, {"date": "2023-10-11", "close": 3.55, "volume": 19009.0}, {"date": "2023-10-12", "close": 3.43, "volume": 27148.0}, {"date": "2023-10-13", "close": 3.31, "volume": 13446.0}, {"date": "2023-10-16", "close": 3.32, "volume": 9941.0}, {"date": "2023-10-17", "close": 3.45, "volume": 24975.0}, {"date": "2023-10-18", "close": 3.39, "volume": 16563.0}, {"date": "2023-10-19", "close": 3.24, "volume": 11999.0}, {"date": "2023-10-20", "close": 3.04, "volume": 38755.0}, {"date": "2023-10-23", "close": 2.915, "volume": 22389.0}, {"date": "2023-10-24", "close": 2.8, "volume": 13043.0}, {"date": "2023-10-25", "close": 2.75, "volume": 23091.0}, {"date": "2023-10-26", "close": 2.7, "volume": 10729.0}, {"date": "2023-10-27", "close": 2.6, "volume": 6275.0}, {"date": "2023-10-30", "close": 2.67, "volume": 27370.0}, {"date": "2023-10-31", "close": 2.4, "volume": 29958.0}, {"date": "2023-11-01", "close": 2.81, "volume": 33473.0}, {"date": "2023-11-02", "close": 3.13, "volume": 52049.0}, {"date": "2023-11-03", "close": 3.14, "volume": 43221.0}, {"date": "2023-11-06", "close": 3.05, "volume": 15487.0}, {"date": "2023-11-07", "close": 3.07, "volume": 10320.0}, {"date": "2023-11-08", "close": 3.0481, "volume": 11233.0}, {"date": "2023-11-09", "close": 2.98, "volume": 12511.0}, {"date": "2023-11-10", "close": 2.725, "volume": 45572.0}, {"date": "2023-11-13", "close": 2.64, "volume": 28744.0}, {"date": "2023-11-14", "close": 2.64, "volume": 20579.0}, {"date": "2023-11-15", "close": 2.785, "volume": 31092.0}, {"date": "2023-11-16", "close": 2.76, "volume": 4504.0}, {"date": "2023-11-17", "close": 2.85, "volume": 18733.0}, {"date": "2023-11-20", "close": 2.7, "volume": 28328.0}, {"date": "2023-11-21", "close": 2.6, "volume": 23257.0}, {"date": "2023-11-22", "close": 2.68, "volume": 9641.0}, {"date": "2023-11-24", "close": 2.79, "volume": 5453.0}, {"date": "2023-11-27", "close": 2.7, "volume": 16158.0}, {"date": "2023-11-28", "close": 2.82, "volume": 18979.0}, {"date": "2023-11-29", "close": 2.9, "volume": 22557.0}, {"date": "2023-11-30", "close": 2.76, "volume": 22965.0}, {"date": "2023-12-01", "close": 2.76, "volume": 8756.0}, {"date": "2023-12-04", "close": 2.805, "volume": 13865.0}, {"date": "2023-12-05", "close": 2.81, "volume": 12298.0}, {"date": "2023-12-06", "close": 2.87, "volume": 34405.0}, {"date": "2023-12-07", "close": 2.82, "volume": 11415.0}, {"date": "2023-12-08", "close": 3.2073, "volume": 43108.0}, {"date": "2023-12-11", "close": 4.71, "volume": 2674743.0}, {"date": "2023-12-12", "close": 4.24, "volume": 309104.0}, {"date": "2023-12-13", "close": 4.55, "volume": 176196.0}, {"date": "2023-12-14", "close": 5.07, "volume": 293142.0}, {"date": "2023-12-15", "close": 4.7, "volume": 74465.0}, {"date": "2023-12-18", "close": 4.3, "volume": 66068.0}, {"date": "2023-12-19", "close": 4.25, "volume": 53841.0}, {"date": "2023-12-20", "close": 3.85, "volume": 67843.0}, {"date": "2023-12-21", "close": 3.99, "volume": 41621.0}, {"date": "2023-12-22", "close": 3.97, "volume": 28577.0}, {"date": "2023-12-26", "close": 4.11, "volume": 27110.0}, {"date": "2023-12-27", "close": 4.24, "volume": 28494.0}, {"date": "2023-12-28", "close": 5.75, "volume": 153362.0}, {"date": "2023-12-29", "close": 5.5, "volume": 112845.0}, {"date": "2024-01-02", "close": 5.46, "volume": 48351.0}, {"date": "2024-01-03", "close": 5.21, "volume": 36589.0}, {"date": "2024-01-04", "close": 5.25, "volume": 16711.0}, {"date": "2024-01-05", "close": 4.82, "volume": 49519.0}, {"date": "2024-01-08", "close": 4.94, "volume": 31671.0}, {"date": "2024-01-09", "close": 4.96, "volume": 28057.0}, {"date": "2024-01-10", "close": 4.98, "volume": 19665.0}, {"date": "2024-01-11", "close": 4.77, "volume": 12386.0}, {"date": "2024-01-12", "close": 4.82, "volume": 21752.0}, {"date": "2024-01-16", "close": 4.67, "volume": 15827.0}, {"date": "2024-01-17", "close": 4.33, "volume": 34222.0}, {"date": "2024-01-18", "close": 4.33, "volume": 10473.0}, {"date": "2024-01-19", "close": 4.32, "volume": 82722.0}, {"date": "2024-01-22", "close": 4.56, "volume": 11786.0}, {"date": "2024-01-23", "close": 4.36, "volume": 28641.0}, {"date": "2024-01-24", "close": 4.1705, "volume": 17837.0}, {"date": "2024-01-25", "close": 4.32, "volume": 8364.0}, {"date": "2024-01-26", "close": 4.39, "volume": 9277.0}, {"date": "2024-01-29", "close": 4.2512, "volume": 5409.0}, {"date": "2024-01-30", "close": 4.36, "volume": 10825.0}, {"date": "2024-01-31", "close": 4.64, "volume": 42448.0}, {"date": "2024-02-01", "close": 4.635, "volume": 2861.0}, {"date": "2024-02-02", "close": 4.82, "volume": 38933.0}, {"date": "2024-02-05", "close": 4.67, "volume": 9806.0}, {"date": "2024-02-06", "close": 4.634, "volume": 3694.0}, {"date": "2024-02-07", "close": 4.315, "volume": 8354.0}, {"date": "2024-02-08", "close": 4.05, "volume": 32249.0}, {"date": "2024-02-09", "close": 4.24, "volume": 5944.0}, {"date": "2024-02-12", "close": 4.17, "volume": 26513.0}, {"date": "2024-02-13", "close": 4.175, "volume": 19022.0}, {"date": "2024-02-14", "close": 4.08, "volume": 13058.0}, {"date": "2024-02-15", "close": 4.25, "volume": 2980.0}, {"date": "2024-02-16", "close": 4.09, "volume": 7149.0}, {"date": "2024-02-20", "close": 4.14, "volume": 8415.0}, {"date": "2024-02-21", "close": 3.92, "volume": 9846.0}, {"date": "2024-02-22", "close": 3.9499, "volume": 20679.0}, {"date": "2024-02-23", "close": 3.94, "volume": 20937.0}, {"date": "2024-02-26", "close": 3.78, "volume": 29949.0}, {"date": "2024-02-27", "close": 3.7, "volume": 15920.0}, {"date": "2024-02-28", "close": 3.65, "volume": 9872.0}, {"date": "2024-02-29", "close": 3.63, "volume": 32665.0}, {"date": "2024-03-01", "close": 3.69, "volume": 11465.0}, {"date": "2024-03-04", "close": 3.82, "volume": 26254.0}, {"date": "2024-03-05", "close": 3.97, "volume": 23427.0}, {"date": "2024-03-06", "close": 3.94, "volume": 15965.0}, {"date": "2024-03-07", "close": 3.96, "volume": 27246.0}, {"date": "2024-03-08", "close": 4.1, "volume": 30917.0}, {"date": "2024-03-11", "close": 4.14, "volume": 8002.0}, {"date": "2024-03-12", "close": 4.22, "volume": 8200.0}, {"date": "2024-03-13", "close": 4.33, "volume": 28089.0}, {"date": "2024-03-14", "close": 4.47, "volume": 33712.0}, {"date": "2024-03-15", "close": 4.43, "volume": 5637.0}, {"date": "2024-03-18", "close": 4.32, "volume": 9065.0}, {"date": "2024-03-19", "close": 4.4, "volume": 37330.0}, {"date": "2024-03-20", "close": 4.5001, "volume": 13875.0}, {"date": "2024-03-21", "close": 4.64, "volume": 23899.0}, {"date": "2024-03-22", "close": 4.91, "volume": 17307.0}, {"date": "2024-03-25", "close": 4.84, "volume": 10955.0}, {"date": "2024-03-26", "close": 4.32, "volume": 45149.0}, {"date": "2024-03-27", "close": 4.335, "volume": 16034.0}, {"date": "2024-03-28", "close": 4.3, "volume": 19804.0}, {"date": "2024-04-01", "close": 4.6, "volume": 40604.0}, {"date": "2024-04-02", "close": 4.36, "volume": 10264.0}, {"date": "2024-04-03", "close": 4.55, "volume": 26107.0}, {"date": "2024-04-04", "close": 4.88, "volume": 55518.0}, {"date": "2024-04-05", "close": 4.67, "volume": 31541.0}, {"date": "2024-04-08", "close": 4.71, "volume": 20335.0}, {"date": "2024-04-09", "close": 4.7, "volume": 6357.0}, {"date": "2024-04-10", "close": 4.85, "volume": 7818.0}, {"date": "2024-04-11", "close": 4.6, "volume": 19131.0}, {"date": "2024-04-12", "close": 4.31, "volume": 20306.0}, {"date": "2024-04-15", "close": 4.44, "volume": 31885.0}, {"date": "2024-04-16", "close": 4.4, "volume": 15037.0}, {"date": "2024-04-17", "close": 4.31, "volume": 10686.0}, {"date": "2024-04-18", "close": 4.1002, "volume": 13170.0}, {"date": "2024-04-19", "close": 4.14, "volume": 14963.0}, {"date": "2024-04-22", "close": 4.19, "volume": 14370.0}, {"date": "2024-04-23", "close": 4.425, "volume": 11907.0}, {"date": "2024-04-24", "close": 4.4, "volume": 9988.0}, {"date": "2024-04-25", "close": 4.365, "volume": 3381.0}, {"date": "2024-04-26", "close": 4.29, "volume": 12576.0}, {"date": "2024-04-29", "close": 4.115, "volume": 13097.0}, {"date": "2024-04-30", "close": 4.05, "volume": 28440.0}, {"date": "2024-05-01", "close": 4.11, "volume": 10404.0}, {"date": "2024-05-02", "close": 4.2, "volume": 2242.0}, {"date": "2024-05-03", "close": 4.22, "volume": 13189.0}, {"date": "2024-05-06", "close": 4.11, "volume": 13065.0}, {"date": "2024-05-07", "close": 4.02, "volume": 13477.0}, {"date": "2024-05-08", "close": 4.27, "volume": 10227.0}, {"date": "2024-05-09", "close": 4.23, "volume": 11530.0}, {"date": "2024-05-10", "close": 4.13, "volume": 5953.0}, {"date": "2024-05-13", "close": 4.09, "volume": 7708.0}, {"date": "2024-05-14", "close": 3.98, "volume": 8405.0}, {"date": "2024-05-15", "close": 4.17, "volume": 15304.0}, {"date": "2024-05-16", "close": 4.1, "volume": 3620.0}, {"date": "2024-05-17", "close": 4.15, "volume": 7302.0}, {"date": "2024-05-20", "close": 4.2, "volume": 8317.0}, {"date": "2024-05-21", "close": 4.0878, "volume": 10408.0}, {"date": "2024-05-22", "close": 3.94, "volume": 15762.0}, {"date": "2024-05-23", "close": 4.07, "volume": 5334.0}, {"date": "2024-05-24", "close": 4.14, "volume": 3574.0}, {"date": "2024-05-28", "close": 3.93, "volume": 12991.0}, {"date": "2024-05-29", "close": 3.98, "volume": 4440.0}, {"date": "2024-05-30", "close": 4.01, "volume": 6338.0}, {"date": "2024-05-31", "close": 3.87, "volume": 16561.0}, {"date": "2024-06-03", "close": 4.03, "volume": 8580.0}, {"date": "2024-06-04", "close": 3.6399, "volume": 25404.0}, {"date": "2024-06-05", "close": 3.65, "volume": 11216.0}, {"date": "2024-06-06", "close": 3.33, "volume": 13420.0}, {"date": "2024-06-07", "close": 3.47, "volume": 10312.0}, {"date": "2024-06-10", "close": 3.47, "volume": 47053.0}, {"date": "2024-06-11", "close": 3.86, "volume": 71928.0}, {"date": "2024-06-12", "close": 4.0, "volume": 25476.0}, {"date": "2024-06-13", "close": 4.02, "volume": 16772.0}, {"date": "2024-06-14", "close": 4.1647, "volume": 3146.0}, {"date": "2024-06-17", "close": 4.78, "volume": 161791.0}, {"date": "2024-06-18", "close": 4.62, "volume": 76337.0}, {"date": "2024-06-20", "close": 4.49, "volume": 44758.0}, {"date": "2024-06-21", "close": 4.32, "volume": 15170.0}, {"date": "2024-06-24", "close": 4.71, "volume": 39444.0}, {"date": "2024-06-25", "close": 4.64, "volume": 11244.0}, {"date": "2024-06-26", "close": 4.74, "volume": 16694.0}, {"date": "2024-06-27", "close": 4.83, "volume": 22101.0}, {"date": "2024-06-28", "close": 5.43, "volume": 77956.0}, {"date": "2024-07-01", "close": 5.39, "volume": 31400.0}, {"date": "2024-07-02", "close": 5.24, "volume": 25482.0}, {"date": "2024-07-03", "close": 5.19, "volume": 6378.0}, {"date": "2024-07-05", "close": 4.97, "volume": 18113.0}, {"date": "2024-07-08", "close": 4.65, "volume": 25014.0}, {"date": "2024-07-09", "close": 4.95, "volume": 12960.0}, {"date": "2024-07-10", "close": 4.98, "volume": 19773.0}, {"date": "2024-07-11", "close": 4.87, "volume": 5336.0}, {"date": "2024-07-12", "close": 5.23, "volume": 14451.0}, {"date": "2024-07-15", "close": 5.57, "volume": 93348.0}, {"date": "2024-07-16", "close": 5.8499, "volume": 24881.0}, {"date": "2024-07-17", "close": 5.96, "volume": 15133.0}, {"date": "2024-07-18", "close": 5.51, "volume": 11128.0}, {"date": "2024-07-19", "close": 5.045, "volume": 21777.0}, {"date": "2024-07-22", "close": 4.97, "volume": 6831.0}, {"date": "2024-07-23", "close": 4.84, "volume": 4480.0}, {"date": "2024-07-24", "close": 5.4, "volume": 48328.0}, {"date": "2024-07-25", "close": 5.29, "volume": 24494.0}, {"date": "2024-07-26", "close": 5.45, "volume": 15692.0}, {"date": "2024-07-29", "close": 5.125, "volume": 12367.0}, {"date": "2024-07-30", "close": 4.85, "volume": 12420.0}, {"date": "2024-07-31", "close": 4.89, "volume": 12014.0}, {"date": "2024-08-01", "close": 4.84, "volume": 6655.0}, {"date": "2024-08-02", "close": 4.39, "volume": 39861.0}, {"date": "2024-08-05", "close": 3.9, "volume": 70829.0}, {"date": "2024-08-06", "close": 3.9686, "volume": 5392.0}, {"date": "2024-08-07", "close": 3.79, "volume": 12110.0}, {"date": "2024-08-08", "close": 3.86, "volume": 15147.0}, {"date": "2024-08-09", "close": 3.7957, "volume": 4406.0}, {"date": "2024-08-12", "close": 3.82, "volume": 118771.0}, {"date": "2024-08-13", "close": 3.39, "volume": 23496.0}, {"date": "2024-08-14", "close": 3.3619, "volume": 14190.0}, {"date": "2024-08-15", "close": 3.18, "volume": 38794.0}, {"date": "2024-08-16", "close": 3.49, "volume": 33410.0}, {"date": "2024-08-19", "close": 3.61, "volume": 43143.0}, {"date": "2024-08-20", "close": 3.72, "volume": 42042.0}, {"date": "2024-08-21", "close": 3.6, "volume": 29255.0}, {"date": "2024-08-22", "close": 3.65, "volume": 8544.0}, {"date": "2024-08-23", "close": 3.665, "volume": 10788.0}, {"date": "2024-08-26", "close": 3.7, "volume": 17753.0}, {"date": "2024-08-27", "close": 3.62, "volume": 6144.0}, {"date": "2024-08-28", "close": 3.54, "volume": 19346.0}, {"date": "2024-08-29", "close": 3.5, "volume": 6562.0}, {"date": "2024-08-30", "close": 3.61, "volume": 15315.0}, {"date": "2024-09-03", "close": 3.04, "volume": 55010.0}, {"date": "2024-09-04", "close": 3.08, "volume": 49012.0}, {"date": "2024-09-05", "close": 3.13, "volume": 13837.0}, {"date": "2024-09-06", "close": 2.98, "volume": 41995.0}, {"date": "2024-09-09", "close": 3.0835, "volume": 13699.0}, {"date": "2024-09-10", "close": 2.7, "volume": 87883.0}, {"date": "2024-09-11", "close": 2.78, "volume": 84110.0}, {"date": "2024-09-12", "close": 2.7001, "volume": 27384.0}, {"date": "2024-09-13", "close": 2.7744, "volume": 15858.0}, {"date": "2024-09-16", "close": 2.88, "volume": 17175.0}, {"date": "2024-09-17", "close": 2.79, "volume": 33491.0}, {"date": "2024-09-18", "close": 2.77, "volume": 27928.0}, {"date": "2024-09-19", "close": 2.93, "volume": 23127.0}, {"date": "2024-09-20", "close": 2.94, "volume": 16161.0}, {"date": "2024-09-23", "close": 2.6, "volume": 40446.0}, {"date": "2024-09-24", "close": 2.66, "volume": 8080.0}, {"date": "2024-09-25", "close": 2.58, "volume": 16307.0}, {"date": "2024-09-26", "close": 2.75, "volume": 41514.0}, {"date": "2024-09-27", "close": 2.9, "volume": 25868.0}, {"date": "2024-09-30", "close": 2.82, "volume": 25613.0}, {"date": "2024-10-01", "close": 2.71, "volume": 4606.0}, {"date": "2024-10-02", "close": 2.59, "volume": 13306.0}, {"date": "2024-10-03", "close": 2.6534, "volume": 20082.0}, {"date": "2024-10-04", "close": 2.8, "volume": 8318.0}, {"date": "2024-10-07", "close": 2.78, "volume": 15510.0}, {"date": "2024-10-08", "close": 2.63, "volume": 21191.0}, {"date": "2024-10-09", "close": 2.62, "volume": 9636.0}, {"date": "2024-10-10", "close": 2.49, "volume": 8219.0}, {"date": "2024-10-11", "close": 2.71, "volume": 24873.0}, {"date": "2024-10-14", "close": 3.39, "volume": 380689.0}, {"date": "2024-10-15", "close": 3.27, "volume": 70791.0}, {"date": "2024-10-16", "close": 3.52, "volume": 53788.0}, {"date": "2024-10-17", "close": 3.25, "volume": 20922.0}, {"date": "2024-10-18", "close": 3.52, "volume": 17614.0}, {"date": "2024-10-21", "close": 3.7, "volume": 38411.0}, {"date": "2024-10-22", "close": 4.54, "volume": 177527.0}, {"date": "2024-10-23", "close": 4.51, "volume": 54787.0}, {"date": "2024-10-24", "close": 4.01, "volume": 39491.0}, {"date": "2024-10-25", "close": 4.325, "volume": 18365.0}, {"date": "2024-10-28", "close": 4.32, "volume": 17461.0}, {"date": "2024-10-29", "close": 4.09, "volume": 14324.0}, {"date": "2024-10-30", "close": 4.07, "volume": 12168.0}, {"date": "2024-10-31", "close": 4.05, "volume": 17424.0}, {"date": "2024-11-01", "close": 3.66, "volume": 37727.0}, {"date": "2024-11-04", "close": 3.52, "volume": 13049.0}, {"date": "2024-11-05", "close": 3.7, "volume": 17675.0}, {"date": "2024-11-06", "close": 3.76, "volume": 85606.0}, {"date": "2024-11-07", "close": 4.29, "volume": 50848.0}, {"date": "2024-11-08", "close": 4.14, "volume": 12727.0}, {"date": "2024-11-11", "close": 3.79, "volume": 26219.0}, {"date": "2024-11-12", "close": 3.72, "volume": 11929.0}, {"date": "2024-11-13", "close": 3.64, "volume": 23679.0}, {"date": "2024-11-14", "close": 3.5, "volume": 11014.0}, {"date": "2024-11-15", "close": 3.07, "volume": 43941.0}, {"date": "2024-11-18", "close": 2.93, "volume": 36180.0}, {"date": "2024-11-19", "close": 3.19, "volume": 12776.0}, {"date": "2024-11-20", "close": 3.18, "volume": 17912.0}, {"date": "2024-11-21", "close": 2.9517, "volume": 41903.0}, {"date": "2024-11-22", "close": 3.1, "volume": 11802.0}, {"date": "2024-11-25", "close": 3.33, "volume": 83628.0}, {"date": "2024-11-26", "close": 3.26, "volume": 40198.0}, {"date": "2024-11-27", "close": 3.19, "volume": 12266.0}, {"date": "2024-11-29", "close": 3.5, "volume": 19822.0}, {"date": "2024-12-02", "close": 3.64, "volume": 17767.0}, {"date": "2024-12-03", "close": 3.44, "volume": 12764.0}, {"date": "2024-12-04", "close": 3.5199, "volume": 12636.0}, {"date": "2024-12-05", "close": 3.41, "volume": 65635.0}, {"date": "2024-12-06", "close": 3.44, "volume": 12889.0}, {"date": "2024-12-09", "close": 3.89, "volume": 54680.0}, {"date": "2024-12-10", "close": 3.98, "volume": 24264.0}, {"date": "2024-12-11", "close": 3.89, "volume": 17302.0}, {"date": "2024-12-12", "close": 4.72, "volume": 441191.0}, {"date": "2024-12-13", "close": 4.07, "volume": 87887.0}, {"date": "2024-12-16", "close": 4.13, "volume": 18706.0}, {"date": "2024-12-17", "close": 4.86, "volume": 584923.0}, {"date": "2024-12-18", "close": 4.03, "volume": 144974.0}, {"date": "2024-12-19", "close": 3.73, "volume": 119212.0}, {"date": "2024-12-20", "close": 3.8, "volume": 39767.0}, {"date": "2024-12-23", "close": 3.42, "volume": 60188.0}, {"date": "2024-12-24", "close": 3.38, "volume": 82296.0}, {"date": "2024-12-26", "close": 3.37, "volume": 48268.0}, {"date": "2024-12-27", "close": 3.49, "volume": 78916.0}, {"date": "2024-12-30", "close": 3.34, "volume": 47766.0}, {"date": "2024-12-31", "close": 3.11, "volume": 42423.0}, {"date": "2025-01-02", "close": 3.18, "volume": 35490.0}, {"date": "2025-01-03", "close": 3.29, "volume": 29266.0}, {"date": "2025-01-06", "close": 3.115, "volume": 50291.0}, {"date": "2025-01-07", "close": 2.98, "volume": 36097.0}, {"date": "2025-01-08", "close": 2.86, "volume": 64925.0}, {"date": "2025-01-10", "close": 2.83, "volume": 51401.0}, {"date": "2025-01-13", "close": 2.735, "volume": 34672.0}, {"date": "2025-01-14", "close": 2.54, "volume": 26528.0}, {"date": "2025-01-15", "close": 2.75, "volume": 43721.0}, {"date": "2025-01-16", "close": 2.66, "volume": 33375.0}, {"date": "2025-01-17", "close": 2.46, "volume": 48743.0}, {"date": "2025-01-21", "close": 2.05, "volume": 184991.0}, {"date": "2025-01-22", "close": 2.16, "volume": 76819.0}, {"date": "2025-01-23", "close": 2.32, "volume": 69678.0}, {"date": "2025-01-24", "close": 2.14, "volume": 156445.0}, {"date": "2025-01-27", "close": 1.93, "volume": 144849.0}, {"date": "2025-01-28", "close": 2.09, "volume": 68651.0}, {"date": "2025-01-29", "close": 1.925, "volume": 95925.0}, {"date": "2025-01-30", "close": 1.92, "volume": 60265.0}, {"date": "2025-01-31", "close": 1.84, "volume": 204537.0}, {"date": "2025-02-03", "close": 1.79, "volume": 93408.0}, {"date": "2025-02-04", "close": 1.88, "volume": 73274.0}, {"date": "2025-02-05", "close": 2.02, "volume": 58382.0}, {"date": "2025-02-06", "close": 1.95, "volume": 43764.0}, {"date": "2025-02-07", "close": 1.77, "volume": 241935.0}, {"date": "2025-02-10", "close": 1.72, "volume": 63999.0}, {"date": "2025-02-11", "close": 1.55, "volume": 92284.0}, {"date": "2025-02-12", "close": 1.59, "volume": 135348.0}, {"date": "2025-02-13", "close": 1.7, "volume": 50938.0}, {"date": "2025-02-14", "close": 1.72, "volume": 62010.0}, {"date": "2025-02-18", "close": 1.57, "volume": 142497.0}, {"date": "2025-02-19", "close": 1.55, "volume": 46127.0}, {"date": "2025-02-20", "close": 1.63, "volume": 40525.0}, {"date": "2025-02-21", "close": 1.57, "volume": 36580.0}, {"date": "2025-02-24", "close": 1.58, "volume": 73752.0}, {"date": "2025-02-25", "close": 1.51, "volume": 19702.0}, {"date": "2025-02-26", "close": 1.53, "volume": 11217.0}, {"date": "2025-02-27", "close": 1.525, "volume": 24018.0}, {"date": "2025-02-28", "close": 1.53, "volume": 25667.0}, {"date": "2025-03-03", "close": 1.45, "volume": 17720.0}, {"date": "2025-03-04", "close": 1.38, "volume": 56554.0}, {"date": "2025-03-05", "close": 1.84, "volume": 2924208.0}, {"date": "2025-03-06", "close": 1.61, "volume": 336749.0}, {"date": "2025-03-07", "close": 1.5, "volume": 75040.0}, {"date": "2025-03-10", "close": 1.53, "volume": 490246.0}, {"date": "2025-03-11", "close": 1.45, "volume": 201565.0}, {"date": "2025-03-12", "close": 1.4, "volume": 54143.0}, {"date": "2025-03-13", "close": 1.18, "volume": 159266.0}, {"date": "2025-03-14", "close": 1.235, "volume": 96730.0}, {"date": "2025-03-17", "close": 1.28, "volume": 58961.0}, {"date": "2025-03-18", "close": 1.27, "volume": 97577.0}, {"date": "2025-03-19", "close": 1.3, "volume": 91175.0}, {"date": "2025-03-20", "close": 1.25, "volume": 51383.0}, {"date": "2025-03-21", "close": 1.25, "volume": 56610.0}, {"date": "2025-03-24", "close": 1.28, "volume": 36801.0}, {"date": "2025-03-25", "close": 1.19, "volume": 58765.0}, {"date": "2025-03-26", "close": 1.16, "volume": 51042.0}, {"date": "2025-03-27", "close": 1.37, "volume": 151499.0}, {"date": "2025-03-28", "close": 1.27, "volume": 39484.0}, {"date": "2025-03-31", "close": 1.23, "volume": 31660.0}, {"date": "2025-04-01", "close": 1.14, "volume": 119213.0}, {"date": "2025-04-02", "close": 1.2, "volume": 75123.0}, {"date": "2025-04-03", "close": 1.1, "volume": 24576.0}, {"date": "2025-04-04", "close": 1.0, "volume": 107918.0}, {"date": "2025-04-07", "close": 1.01, "volume": 38207.0}, {"date": "2025-04-08", "close": 1.05, "volume": 45994.0}, {"date": "2025-04-09", "close": 1.07, "volume": 64382.0}, {"date": "2025-04-10", "close": 1.03, "volume": 28588.0}, {"date": "2025-04-11", "close": 1.03, "volume": 41358.0}, {"date": "2025-04-14", "close": 1.1, "volume": 43176.0}, {"date": "2025-04-15", "close": 1.17, "volume": 39812.0}, {"date": "2025-04-16", "close": 1.08, "volume": 20461.0}, {"date": "2025-04-17", "close": 1.15, "volume": 34579.0}, {"date": "2025-04-21", "close": 1.2, "volume": 57642.0}, {"date": "2025-04-22", "close": 1.19, "volume": 41664.0}, {"date": "2025-04-23", "close": 1.17, "volume": 28747.0}, {"date": "2025-04-24", "close": 1.27, "volume": 50647.0}, {"date": "2025-04-25", "close": 1.25, "volume": 31804.0}, {"date": "2025-04-28", "close": 1.26, "volume": 28416.0}, {"date": "2025-04-29", "close": 1.23, "volume": 16753.0}, {"date": "2025-04-30", "close": 1.19, "volume": 37496.0}, {"date": "2025-05-01", "close": 1.1903, "volume": 29777.0}, {"date": "2025-05-02", "close": 1.25, "volume": 87132.0}, {"date": "2025-05-05", "close": 1.23, "volume": 41719.0}, {"date": "2025-05-06", "close": 1.14, "volume": 44766.0}, {"date": "2025-05-07", "close": 1.11, "volume": 19544.0}, {"date": "2025-05-08", "close": 1.28, "volume": 66186.0}, {"date": "2025-05-09", "close": 1.16, "volume": 30692.0}, {"date": "2025-05-12", "close": 1.14, "volume": 39408.0}, {"date": "2025-05-13", "close": 1.14, "volume": 26835.0}, {"date": "2025-05-14", "close": 1.12, "volume": 60856.0}, {"date": "2025-05-15", "close": 1.13, "volume": 23644.0}, {"date": "2025-05-16", "close": 1.11, "volume": 35530.0}, {"date": "2025-05-19", "close": 1.13, "volume": 29527.0}, {"date": "2025-05-20", "close": 1.14, "volume": 32770.0}, {"date": "2025-05-21", "close": 1.1, "volume": 20321.0}, {"date": "2025-05-22", "close": 1.13, "volume": 26962.0}, {"date": "2025-05-23", "close": 1.14, "volume": 16644.0}, {"date": "2025-05-27", "close": 1.15, "volume": 124041.0}, {"date": "2025-05-28", "close": 1.1, "volume": 48971.0}, {"date": "2025-05-29", "close": 1.21, "volume": 210939.0}, {"date": "2025-05-30", "close": 1.56, "volume": 2014918.0}, {"date": "2025-06-02", "close": 1.41, "volume": 546043.0}, {"date": "2025-06-03", "close": 1.52, "volume": 128376.0}, {"date": "2025-06-04", "close": 1.51, "volume": 73689.0}, {"date": "2025-06-05", "close": 1.52, "volume": 66752.0}, {"date": "2025-06-06", "close": 1.77, "volume": 166537.0}, {"date": "2025-06-09", "close": 1.72, "volume": 117984.0}, {"date": "2025-06-10", "close": 1.69, "volume": 63129.0}, {"date": "2025-06-11", "close": 1.87, "volume": 316893.0}, {"date": "2025-06-12", "close": 1.69, "volume": 172073.0}, {"date": "2025-06-13", "close": 1.6, "volume": 169904.0}, {"date": "2025-06-16", "close": 1.52, "volume": 185217.0}, {"date": "2025-06-17", "close": 1.5, "volume": 100714.0}, {"date": "2025-06-18", "close": 1.47, "volume": 73086.0}, {"date": "2025-06-20", "close": 1.45, "volume": 79508.0}, {"date": "2025-06-23", "close": 1.42, "volume": 46925.0}, {"date": "2025-06-24", "close": 1.44, "volume": 35325.0}, {"date": "2025-06-25", "close": 1.49, "volume": 43904.0}, {"date": "2025-06-26", "close": 1.46, "volume": 41323.0}, {"date": "2025-06-27", "close": 1.46, "volume": 69446.0}, {"date": "2025-06-30", "close": 1.53, "volume": 52512.0}, {"date": "2025-07-01", "close": 1.51, "volume": 37248.0}, {"date": "2025-07-02", "close": 1.57, "volume": 36398.0}, {"date": "2025-07-03", "close": 1.6, "volume": 33364.0}, {"date": "2025-07-07", "close": 1.57, "volume": 76501.0}, {"date": "2025-07-08", "close": 1.6, "volume": 50886.0}, {"date": "2025-07-09", "close": 1.81, "volume": 301936.0}, {"date": "2025-07-10", "close": 1.8, "volume": 302522.0}, {"date": "2025-07-11", "close": 1.71, "volume": 169527.0}, {"date": "2025-07-14", "close": 1.58, "volume": 130747.0}, {"date": "2025-07-15", "close": 1.57, "volume": 55321.0}, {"date": "2025-07-16", "close": 1.6, "volume": 60444.0}, {"date": "2025-07-17", "close": 1.92, "volume": 62892280.0}, {"date": "2025-07-18", "close": 1.7, "volume": 1775719.0}, {"date": "2025-07-21", "close": 1.53, "volume": 1077565.0}, {"date": "2025-07-22", "close": 1.58, "volume": 654044.0}, {"date": "2025-07-23", "close": 1.6, "volume": 271769.0}, {"date": "2025-07-24", "close": 1.5, "volume": 269561.0}, {"date": "2025-07-25", "close": 1.56, "volume": 208236.0}, {"date": "2025-07-28", "close": 1.55, "volume": 164657.0}, {"date": "2025-07-29", "close": 1.41, "volume": 288739.0}, {"date": "2025-07-30", "close": 1.38, "volume": 241766.0}, {"date": "2025-07-31", "close": 1.4, "volume": 157425.0}, {"date": "2025-08-01", "close": 1.35, "volume": 258439.0}, {"date": "2025-08-04", "close": 1.24, "volume": 259410.0}, {"date": "2025-08-05", "close": 1.25, "volume": 108900.0}, {"date": "2025-08-06", "close": 1.21, "volume": 172448.0}, {"date": "2025-08-07", "close": 1.23, "volume": 177000.0}, {"date": "2025-08-08", "close": 1.19, "volume": 83025.0}, {"date": "2025-08-11", "close": 1.19, "volume": 125193.0}, {"date": "2025-08-12", "close": 1.28, "volume": 213579.0}, {"date": "2025-08-13", "close": 1.29, "volume": 121884.0}, {"date": "2025-08-14", "close": 1.25, "volume": 139694.0}, {"date": "2025-08-15", "close": 1.26, "volume": 102943.0}, {"date": "2025-08-18", "close": 1.21, "volume": 129561.0}, {"date": "2025-08-19", "close": 1.13, "volume": 152088.0}, {"date": "2025-08-20", "close": 1.16, "volume": 162569.0}, {"date": "2025-08-21", "close": 1.21, "volume": 58577.0}, {"date": "2025-08-22", "close": 1.29, "volume": 102501.0}, {"date": "2025-08-25", "close": 1.26, "volume": 118178.0}, {"date": "2025-08-26", "close": 1.0, "volume": 45301640.0}, {"date": "2025-08-27", "close": 0.9399, "volume": 2303836.0}, {"date": "2025-08-28", "close": 0.8961, "volume": 1397860.0}, {"date": "2025-08-29", "close": 0.9257, "volume": 602380.0}, {"date": "2025-09-02", "close": 0.8949, "volume": 417036.0}, {"date": "2025-09-03", "close": 0.8665, "volume": 571639.0}, {"date": "2025-09-04", "close": 0.8598, "volume": 598413.0}, {"date": "2025-09-05", "close": 0.8968, "volume": 292357.0}, {"date": "2025-09-08", "close": 0.8743, "volume": 213461.0}, {"date": "2025-09-09", "close": 0.851, "volume": 266748.0}, {"date": "2025-09-10", "close": 0.9092, "volume": 401733.0}, {"date": "2025-09-11", "close": 0.9701, "volume": 663000.0}, {"date": "2025-09-12", "close": 0.9546, "volume": 153280.0}, {"date": "2025-09-15", "close": 0.9459, "volume": 185970.0}, {"date": "2025-09-16", "close": 0.9948, "volume": 433093.0}, {"date": "2025-09-17", "close": 0.9503, "volume": 167009.0}, {"date": "2025-09-18", "close": 0.96, "volume": 164552.0}, {"date": "2025-09-19", "close": 0.95, "volume": 156847.0}, {"date": "2025-09-22", "close": 0.9, "volume": 369407.0}, {"date": "2025-09-23", "close": 0.8536, "volume": 277481.0}, {"date": "2025-09-24", "close": 0.915, "volume": 260181.0}, {"date": "2025-09-25", "close": 0.8816, "volume": 142893.0}, {"date": "2025-09-26", "close": 0.95, "volume": 411627.0}, {"date": "2025-09-29", "close": 0.9263, "volume": 302905.0}, {"date": "2025-09-30", "close": 0.8926, "volume": 232123.0}, {"date": "2025-10-01", "close": 0.9086, "volume": 148728.0}, {"date": "2025-10-02", "close": 0.91, "volume": 128780.0}, {"date": "2025-10-03", "close": 0.9549, "volume": 490886.0}, {"date": "2025-10-06", "close": 1.08, "volume": 1050753.0}, {"date": "2025-10-07", "close": 1.06, "volume": 391100.0}, {"date": "2025-10-08", "close": 1.08, "volume": 363181.0}, {"date": "2025-10-09", "close": 1.05, "volume": 214683.0}, {"date": "2025-10-10", "close": 1.01, "volume": 257806.0}, {"date": "2025-10-13", "close": 1.02, "volume": 371158.0}, {"date": "2025-10-14", "close": 1.06, "volume": 346126.0}, {"date": "2025-10-15", "close": 1.05, "volume": 183015.0}, {"date": "2025-10-16", "close": 1.03, "volume": 210408.0}, {"date": "2025-10-17", "close": 1.02, "volume": 192181.0}, {"date": "2025-10-20", "close": 1.03, "volume": 171869.0}, {"date": "2025-10-21", "close": 1.04, "volume": 100084.0}, {"date": "2025-10-22", "close": 0.9927, "volume": 182303.0}, {"date": "2025-10-23", "close": 0.9946, "volume": 170153.0}, {"date": "2025-10-24", "close": 1.03, "volume": 204066.0}, {"date": "2025-10-27", "close": 1.025, "volume": 133227.0}, {"date": "2025-10-28", "close": 1.01, "volume": 103995.0}, {"date": "2025-10-29", "close": 0.9703, "volume": 117251.0}, {"date": "2025-10-30", "close": 0.9875, "volume": 104543.0}, {"date": "2025-10-31", "close": 0.9877, "volume": 93559.0}, {"date": "2025-11-03", "close": 0.9594, "volume": 173971.0}, {"date": "2025-11-04", "close": 0.9021, "volume": 250353.0}, {"date": "2025-11-05", "close": 0.9171, "volume": 82592.0}, {"date": "2025-11-06", "close": 0.8809, "volume": 104635.0}, {"date": "2025-11-07", "close": 0.8649, "volume": 59168.0}, {"date": "2025-11-10", "close": 0.9694, "volume": 455388.0}, {"date": "2025-11-11", "close": 0.9317, "volume": 135724.0}, {"date": "2025-11-12", "close": 0.9436, "volume": 39932.0}, {"date": "2025-11-13", "close": 0.892, "volume": 144990.0}, {"date": "2025-11-14", "close": 0.923, "volume": 222115.0}, {"date": "2025-11-17", "close": 0.9548, "volume": 200879.0}, {"date": "2025-11-18", "close": 1.01, "volume": 436322.0}, {"date": "2025-11-19", "close": 1.09, "volume": 580133.0}, {"date": "2025-11-20", "close": 0.9942, "volume": 585420.0}, {"date": "2025-11-21", "close": 1.06, "volume": 268994.0}, {"date": "2025-11-24", "close": 1.13, "volume": 351386.0}, {"date": "2025-11-25", "close": 1.1, "volume": 253222.0}, {"date": "2025-11-26", "close": 1.22, "volume": 703773.0}, {"date": "2025-11-28", "close": 1.24, "volume": 242413.0}, {"date": "2025-12-01", "close": 1.18, "volume": 206217.0}, {"date": "2025-12-02", "close": 1.19, "volume": 166320.0}, {"date": "2025-12-03", "close": 1.27, "volume": 186208.0}, {"date": "2025-12-04", "close": 1.42, "volume": 506405.0}, {"date": "2025-12-05", "close": 1.32, "volume": 353650.0}, {"date": "2025-12-08", "close": 1.42, "volume": 498499.0}, {"date": "2025-12-09", "close": 1.49, "volume": 313084.0}, {"date": "2025-12-10", "close": 1.45, "volume": 249012.0}, {"date": "2025-12-11", "close": 1.42, "volume": 203700.0}, {"date": "2025-12-12", "close": 1.47, "volume": 252977.0}, {"date": "2025-12-15", "close": 1.39, "volume": 510258.0}, {"date": "2025-12-16", "close": 1.27, "volume": 329860.0}, {"date": "2025-12-17", "close": 1.28, "volume": 149330.0}, {"date": "2025-12-18", "close": 1.26, "volume": 394726.0}, {"date": "2025-12-19", "close": 1.28, "volume": 234053.0}, {"date": "2025-12-22", "close": 1.42, "volume": 468819.0}, {"date": "2025-12-23", "close": 1.35, "volume": 173863.0}, {"date": "2025-12-24", "close": 1.39, "volume": 87249.0}, {"date": "2025-12-26", "close": 1.435, "volume": 140497.0}, {"date": "2025-12-29", "close": 1.52, "volume": 433725.0}, {"date": "2025-12-30", "close": 1.47, "volume": 209416.0}, {"date": "2025-12-31", "close": 1.49, "volume": 174224.0}, {"date": "2026-01-02", "close": 1.54, "volume": 234517.0}, {"date": "2026-01-05", "close": 1.79, "volume": 652405.0}, {"date": "2026-01-06", "close": 1.86, "volume": 926359.0}, {"date": "2026-01-07", "close": 2.19, "volume": 1097508.0}, {"date": "2026-01-08", "close": 2.07, "volume": 1270453.0}, {"date": "2026-01-09", "close": 2.0, "volume": 564058.0}, {"date": "2026-01-12", "close": 1.83, "volume": 824824.0}, {"date": "2026-01-13", "close": 1.71, "volume": 521909.0}, {"date": "2026-01-14", "close": 1.82, "volume": 519482.0}, {"date": "2026-01-15", "close": 1.76, "volume": 355435.0}, {"date": "2026-01-16", "close": 1.81, "volume": 235050.0}, {"date": "2026-01-20", "close": 2.12, "volume": 983643.0}, {"date": "2026-01-21", "close": 2.19, "volume": 769213.0}, {"date": "2026-01-22", "close": 2.04, "volume": 869844.0}, {"date": "2026-01-23", "close": 2.1, "volume": 222014.0}, {"date": "2026-01-26", "close": 1.87, "volume": 691771.0}, {"date": "2026-01-27", "close": 1.8, "volume": 307108.0}, {"date": "2026-01-28", "close": 1.63, "volume": 418341.0}, {"date": "2026-01-29", "close": 1.61, "volume": 201462.0}, {"date": "2026-01-30", "close": 1.6, "volume": 163802.0}, {"date": "2026-02-02", "close": 1.71, "volume": 286950.0}, {"date": "2026-02-03", "close": 1.85, "volume": 402099.0}, {"date": "2026-02-04", "close": 1.82, "volume": 237024.0}, {"date": "2026-02-05", "close": 1.66, "volume": 227448.0}, {"date": "2026-02-06", "close": 1.65, "volume": 233410.0}, {"date": "2026-02-09", "close": 1.48, "volume": 451119.0}, {"date": "2026-02-10", "close": 1.55, "volume": 71265.0}, {"date": "2026-02-11", "close": 1.46, "volume": 440572.0}, {"date": "2026-02-12", "close": 1.44, "volume": 94952.0}, {"date": "2026-02-13", "close": 1.43, "volume": 135070.0}, {"date": "2026-02-17", "close": 1.45, "volume": 86189.0}, {"date": "2026-02-18", "close": 1.5, "volume": 60618.0}, {"date": "2026-02-19", "close": 1.5, "volume": 91502.0}, {"date": "2026-02-20", "close": 1.45, "volume": 183130.0}, {"date": "2026-02-23", "close": 1.47, "volume": 86372.0}, {"date": "2026-02-24", "close": 1.63, "volume": 274469.0}, {"date": "2026-02-25", "close": 1.55, "volume": 121796.0}, {"date": "2026-02-26", "close": 1.58, "volume": 201447.0}, {"date": "2026-02-27", "close": 1.48, "volume": 65667.0}, {"date": "2026-03-02", "close": 1.4, "volume": 101787.0}, {"date": "2026-03-03", "close": 1.37, "volume": 144165.0}, {"date": "2026-03-04", "close": 1.44, "volume": 114438.0}, {"date": "2026-03-05", "close": 1.39, "volume": 121759.0}, {"date": "2026-03-06", "close": 1.38, "volume": 50086.0}, {"date": "2026-03-09", "close": 1.47, "volume": 219026.0}, {"date": "2026-03-10", "close": 1.41, "volume": 99403.0}, {"date": "2026-03-11", "close": 1.37, "volume": 104032.0}, {"date": "2026-03-12", "close": 1.35, "volume": 261626.0}, {"date": "2026-03-13", "close": 1.33, "volume": 79150.0}, {"date": "2026-03-16", "close": 1.41, "volume": 84341.0}, {"date": "2026-03-17", "close": 1.36, "volume": 50223.0}, {"date": "2026-03-18", "close": 1.34, "volume": 74431.0}, {"date": "2026-03-19", "close": 1.32, "volume": 117967.0}, {"date": "2026-03-20", "close": 1.34, "volume": 131457.0}, {"date": "2026-03-23", "close": 1.31, "volume": 129007.0}, {"date": "2026-03-24", "close": 1.26, "volume": 237972.0}, {"date": "2026-03-25", "close": 1.34, "volume": 189371.0}, {"date": "2026-03-26", "close": 1.35, "volume": 80786.0}, {"date": "2026-03-27", "close": 1.3, "volume": 89836.0}, {"date": "2026-03-30", "close": 1.24, "volume": 124655.0}, {"date": "2026-03-31", "close": 1.3, "volume": 68079.0}, {"date": "2026-04-01", "close": 1.31, "volume": 72979.0}, {"date": "2026-04-02", "close": 1.32, "volume": 94234.0}, {"date": "2026-04-06", "close": 1.41, "volume": 264186.0}, {"date": "2026-04-07", "close": 1.39, "volume": 81336.0}, {"date": "2026-04-08", "close": 1.46, "volume": 138628.0}, {"date": "2026-04-09", "close": 1.75, "volume": 847364.0}, {"date": "2026-04-10", "close": 1.75, "volume": 194054.0}, {"date": "2026-04-13", "close": 1.74, "volume": 50478.0}, {"date": "2026-04-14", "close": 1.59, "volume": 181581.0}, {"date": "2026-04-15", "close": 1.58, "volume": 87249.0}, {"date": "2026-04-16", "close": 1.61, "volume": 67452.0}, {"date": "2026-04-17", "close": 1.66, "volume": 178853.0}, {"date": "2026-04-20", "close": 1.67, "volume": 59034.0}, {"date": "2026-04-21", "close": 1.56, "volume": 59235.0}, {"date": "2026-04-22", "close": 1.54, "volume": 50986.0}, {"date": "2026-04-23", "close": 1.45, "volume": 122175.0}, {"date": "2026-04-24", "close": 1.4, "volume": 78016.0}, {"date": "2026-04-27", "close": 1.45, "volume": 90796.0}, {"date": "2026-04-28", "close": 1.42, "volume": 79498.0}, {"date": "2026-04-29", "close": 1.45, "volume": 54446.0}, {"date": "2026-04-30", "close": 1.46, "volume": 37887.0}, {"date": "2026-05-01", "close": 1.46, "volume": 34510.0}, {"date": "2026-05-04", "close": 1.56, "volume": 147787.0}, {"date": "2026-05-05", "close": 1.51, "volume": 102946.0}, {"date": "2026-05-06", "close": 1.46, "volume": 79447.0}, {"date": "2026-05-07", "close": 1.44, "volume": 60820.0}, {"date": "2026-05-08", "close": 1.46, "volume": 41892.0}, {"date": "2026-05-11", "close": 1.45, "volume": 64262.0}, {"date": "2026-05-12", "close": 1.44, "volume": 51097.0}, {"date": "2026-05-13", "close": 1.43, "volume": 53260.0}, {"date": "2026-05-14", "close": 1.46, "volume": 51710.0}, {"date": "2026-05-15", "close": 1.42, "volume": 28062.0}, {"date": "2026-05-18", "close": 1.39, "volume": 37345.0}, {"date": "2026-05-19", "close": 1.39, "volume": 53798.0}, {"date": "2026-05-20", "close": 1.41, "volume": 83127.0}, {"date": "2026-05-21", "close": 1.43, "volume": 60601.0}, {"date": "2026-05-22", "close": 1.4, "volume": 63234.0}, {"date": "2026-05-26", "close": 1.45, "volume": 64703.0}, {"date": "2026-05-27", "close": 1.45, "volume": 40195.0}, {"date": "2026-05-28", "close": 1.51, "volume": 107064.0}, {"date": "2026-05-29", "close": 1.57, "volume": 92278.0}, {"date": "2026-06-01", "close": 1.52, "volume": 78766.0}, {"date": "2026-06-02", "close": 1.42, "volume": 92143.0}, {"date": "2026-06-03", "close": 1.45, "volume": 26305.0}, {"date": "2026-06-04", "close": 1.47, "volume": 65844.0}, {"date": "2026-06-05", "close": 1.42, "volume": 53080.0}, {"date": "2026-06-08", "close": 1.46, "volume": 89009.0}, {"date": "2026-06-09", "close": 1.41, "volume": 27330.0}, {"date": "2026-06-10", "close": 1.43, "volume": 27540.0}, {"date": "2026-06-11", "close": 1.37, "volume": 156346.0}, {"date": "2026-06-12", "close": 1.38, "volume": 28510.0}, {"date": "2026-06-15", "close": 1.35, "volume": 51305.0}, {"date": "2026-06-16", "close": 1.35, "volume": 72304.0}, {"date": "2026-06-17", "close": 1.35, "volume": 33472.0}, {"date": "2026-06-18", "close": 1.33, "volume": 46576.0}, {"date": "2026-06-22", "close": 1.37, "volume": 43226.0}, {"date": "2026-06-23", "close": 1.37, "volume": 19484.0}, {"date": "2026-06-24", "close": 1.31, "volume": 33956.0}, {"date": "2026-06-25", "close": 1.31, "volume": 65553.0}, {"date": "2026-06-26", "close": 1.315, "volume": 67021.0}, {"date": "2026-06-29", "close": 1.46, "volume": 98275.0}, {"date": "2026-06-30", "close": 1.47, "volume": 52122.0}, {"date": "2026-07-01", "close": 1.45, "volume": 46683.0}, {"date": "2026-07-02", "close": 1.47, "volume": 53897.0}, {"date": "2026-07-06", "close": 1.48, "volume": 148183.0}, {"date": "2026-07-07", "close": 1.68, "volume": 228676.0}, {"date": "2026-07-08", "close": 1.61, "volume": 132037.0}, {"date": "2026-07-09", "close": 1.58, "volume": 38965.0}, {"date": "2026-07-10", "close": 1.51, "volume": 70902.0}, {"date": "2026-07-13", "close": 1.46, "volume": 34689.0}, {"date": "2026-07-14", "close": 1.44, "volume": 21460.0}, {"date": "2026-07-15", "close": 1.41, "volume": 19650.0}, {"date": "2026-07-16", "close": 1.34, "volume": 69078.0}, {"date": "2026-07-17", "close": 1.31, "volume": 30877.0}, {"date": "2026-07-20", "close": 1.28, "volume": 58384.0}, {"date": "2026-07-21", "close": 1.27, "volume": 26191.0}, {"date": "2026-07-22", "close": 1.24, "volume": 42583.0}, {"date": "2026-07-23", "close": 1.27, "volume": 14250.0}, {"date": "2026-07-24", "close": 1.22, "volume": 57908.0}, {"date": "2026-07-27", "close": 1.22, "volume": 42255.0}, {"date": "2026-07-28", "close": 1.18, "volume": 20200.0}, {"date": "2026-07-29", "close": 1.11, "volume": 39225.0}, {"date": "2026-07-30", "close": 1.12, "volume": 72944.0}, {"date": "2026-07-31", "close": 1.13, "volume": 37439.0}, {"date": "2026-08-03", "close": 1.22, "volume": 65431.0}, {"date": "2026-08-04", "close": 1.23, "volume": 34007.0}, {"date": "2026-08-05", "close": 1.14, "volume": 103526.0}, {"date": "2026-08-06", "close": 1.12, "volume": 30387.0}, {"date": "2026-08-07", "close": 1.12, "volume": 40088.0}], "refreshing": true}