{"ticker": "NMTC", "overview": {"cik": "1500198", "ticker": "NMTC", "name": "NEUROONE MEDICAL TECHNOLOGIES Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001971798-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002067635-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002000429-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001709738-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001772652-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001540354-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001213900-26-094174", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088724", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083525", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001441252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001709738-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001973097-26-000019", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-068329", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068327", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-06-12", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-068307", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062869", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062865", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060600", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054749", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054744", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051158", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "CURRENT REPORT", "accession": "0001213900-26-049748", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-21", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-046231", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001213900-26-043239", "price_sensitive": true}]}, "description": "NEUROONE MEDICAL TECHNOLOGIES Corp trades as NMTC on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 201 insider filings for the company, from March 2018 to August 2026. Across those, 6 insiders disclosed 9 open-market purchases totalling $1.09M against 17 sales totalling $842.32K. The most recent filing on record is dated 28 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 1092639.1, "sell_n": 17, "sell_sum": 842315.2225, "net": 250323.87750000006, "insiders": 6, "first_date": "2018-03-01", "last_date": "2026-08-27"}, "metrics": {"ticker": "NMTC", "has_prices": true, "as_of": "2026-09-18", "last": 1.39, "prev_close": 1.36, "change": 0.029999999999999805, "change_pct": 0.02205882352941162, "session_volume": 149461.0, "vwap_5": 1.3899312925407519, "vwap_20": 1.9229693447781935, "vwap_60": 1.9575560006197363, "vwap_250": 2.849108829863824, "high_52w": 5.8829, "low_52w": 1.36, "avg_volume_20": 830049.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002067635-26-000002", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Emily J. Johns", "who_key": "Johns Emily J.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067635/000206763526000002/0002067635-26-000002-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0002000429-26-000003", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Christopher Volker", "who_key": "Volker Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000429/000200042926000003/0002000429-26-000003-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001709738-26-000011", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Market Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709738/000170973826000011/0001709738-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001772652-26-000006", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Steve Mertens", "who_key": "Mertens Steve", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772652/000177265226000006/0001772652-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001540354-26-000006", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540354/000154035426000006/0001540354-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001971798-26-000005", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David J. Wambeke", "who_key": "Wambeke David J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 66999.32999999999, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Executive suite buys $67K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1971798/000197179826000005/0001971798-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001104659-26-083525", "src": "13DG", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Neuroone Medical Technologies Corp", "who_key": "NEUROONE MEDICAL TECHNOLOGIES Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEUROONE MEDICAL TECHNOLOGIES Corp moves to a 12.5% passive stake in NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/0001104659-26-083525-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166487}, {"id": "0001709738-26-000010", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Market Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 31772.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $32K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000010/0001709738-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001104659-26-046231", "src": "13DG", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Neuroone Medical Technologies Corp", "who_key": "NEUROONE MEDICAL TECHNOLOGIES Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEUROONE MEDICAL TECHNOLOGIES Corp crosses 5% of NMTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/0001104659-26-046231-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281687}, {"id": "0001656026-26-000003", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Edward Andrle", "who_key": "Andrle Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000165602626000003/0001656026-26-000003-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "0001215243-26-000004", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Paul Buckman", "who_key": "BUCKMAN PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000121524326000004/0001215243-26-000004-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "0001296853-26-000001", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Jeffrey S. Mathiesen", "who_key": "MATHIESEN JEFFREY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000129685326000001/0001296853-26-000001-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "0002103204-26-000005", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Jason Richard Mills", "who_key": "Mills Jason Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000210320426000005/0002103204-26-000005-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307607}, {"id": "0001540354-26-000005", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1909.866, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035426000005/0001540354-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001772652-26-000005", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Steve Mertens", "who_key": "Mertens Steve", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 703.962, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000177265226000005/0001772652-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "0001709738-26-000009", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11368.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member offloads $11K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000009/0001709738-26-000009-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313367}, {"id": "0001709738-26-000008", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 733.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $733 of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000008/0001709738-26-000008-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337847}, {"id": "0001709738-26-000007", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10976.000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims NMTC: $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000007/0001709738-26-000007-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001971798-26-000002", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David J. Wambeke", "who_key": "Wambeke David J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 670400.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec buys $670K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000197179826000002/0001971798-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355127}, {"id": "0001540354-26-000004", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48501.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035426000004/0001540354-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370967}, {"id": "0001709738-26-000006", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1232.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000006/0001709738-26-000006-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370967}, {"id": "0001772652-26-000004", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Steve Mertens", "who_key": "Mertens Steve", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5015.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000177265226000004/0001772652-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370967}, {"id": "0001709738-26-000001", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 191.774, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000001/0001709738-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0001540354-26-000001", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1863.164, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035426000001/0001540354-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0001772652-26-000001", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Steve Mertens", "who_key": "Mertens Steve", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 686.748, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000177265226000001/0001772652-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0002103204-26-000002", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Jason Richard Mills", "who_key": "Mills Jason Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000210320426000002/0002103204-26-000002-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460247}, {"id": "0001540354-25-000009", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2184.1787999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035425000009/0001540354-25-000009-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574007}, {"id": "0001709738-25-000011", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 224.8158, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973825000011/0001709738-25-000011-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574007}, {"id": "0001772652-25-000006", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Steve Mertens", "who_key": "Mertens Steve", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 805.0716, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on NMTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000177265225000006/0001772652-25-000006-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574007}, {"id": "0001709738-25-000010", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Business Development Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22203.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims NMTC: $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973825000010/0001709738-25-000010-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610007}], "recent_buys": [{"id": "0001971798-26-000005", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David J. Wambeke", "who_key": "Wambeke David J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 66999.32999999999, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Executive suite buys $67K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1971798/000197179826000005/0001971798-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "0001971798-26-000002", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David J. Wambeke", "who_key": "Wambeke David J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 670400.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec buys $670K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000197179826000002/0001971798-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355127}, {"id": "0001837830-25-000001", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Ronald W. McClurg", "who_key": "McClurg Ronald W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100000.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO buys $100K of NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783025000001/0001837830-25-000001-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831767}, {"id": "0001540354-25-000004", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50000.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NMTC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035425000004/0001540354-25-000004-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831767}, {"id": "0002000429-23-000003", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Christopher Volker", "who_key": "Volker Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 105000.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000200042923000003/0002000429-23-000003-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508567}, {"id": "0001837830-23-000002", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Ronald W. McClurg", "who_key": "McClurg Ronald W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50024.52, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783023000002/0001837830-23-000002-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651127}, {"id": "0001837830-22-000004", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Ronald W. McClurg", "who_key": "McClurg Ronald W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10219.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NMTC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783022000004/0001837830-22-000004-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306327}, {"id": "0001837830-22-000003", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Ronald W. McClurg", "who_key": "McClurg Ronald W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14781.2, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783022000003/0001837830-22-000003-index.htm", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313527}, {"id": "0001837830-22-000002", "src": "INSIDERS", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Ronald W. McClurg", "who_key": "McClurg Ronald W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25215.05, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783022000002/0001837830-22-000002-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338007}], "institutional": [{"id": "13DG-0001104659-26-083525", "src": "13DG", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Neuroone Medical Technologies Corp", "who_key": "NEUROONE MEDICAL TECHNOLOGIES Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEUROONE MEDICAL TECHNOLOGIES Corp moves to a 12.5% passive stake in NMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/0001104659-26-083525-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-10", "mins": 166487}, {"id": "13DG-0001104659-26-046231", "src": "13DG", "ticker": "NMTC", "cik": "1500198", "company": "NEUROONE MEDICAL TECHNOLOGIES Corp", "company_raw": "NEUROONE MEDICAL TECHNOLOGIES Corp", "who": "Neuroone Medical Technologies Corp", "who_key": "NEUROONE MEDICAL TECHNOLOGIES Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEUROONE MEDICAL TECHNOLOGIES Corp crosses 5% of NMTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/0001104659-26-046231-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281687}], "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": "NeuroOne Medical Technologies Corporation - Common Stock", "new_value": "NEUROONE MEDICAL TECHNOLOGIES Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001500198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001500198", "applied": 1, "detected_at": "2026-10-26T09:57:54.994283"}]}, "key_people": [{"who": "David J. Wambeke", "who_key": "Wambeke David J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 737399.33, "sold": 0, "net": 737399.33, "trades": 2, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 66999.32999999999, "date": "2026-08-27", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1971798/000197179826000005/0001971798-26-000005-index.htm"}, {"action": "BUY", "amount": 670400.0, "date": "2026-03-01", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000197179826000002/0001971798-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 66999.32999999999, "date": "2026-08-27", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1971798/000197179826000005/0001971798-26-000005-index.htm"}}, {"who": "Mark Christianson", "who_key": "Christianson Mark", "role": "Market Development Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 592316.0225, "net": -592316.0225, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31772.999999999996, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000010/0001709738-26-000010-index.htm"}, {"action": "SELL", "amount": 11368.619999999999, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000009/0001709738-26-000009-index.htm"}, {"action": "SELL", "amount": 733.6, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000008/0001709738-26-000008-index.htm"}, {"action": "SELL", "amount": 10976.000000000002, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000007/0001709738-26-000007-index.htm"}, {"action": "SELL", "amount": 22203.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973825000010/0001709738-25-000010-index.htm"}, {"action": "SELL", "amount": 5804.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973825000007/0001709738-25-000007-index.htm"}, {"action": "SELL", "amount": 5595.541, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973825000006/0001709738-25-000006-index.htm"}, {"action": "SELL", "amount": 7305.5196, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973825000005/0001709738-25-000005-index.htm"}, {"action": "SELL", "amount": 1917.564, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973824000009/0001709738-24-000009-index.htm"}, {"action": "SELL", "amount": 22662.719999999998, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973824000008/0001709738-24-000008-index.htm"}, {"action": "SELL", "amount": 55128.8408, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973823000016/0001709738-23-000016-index.htm"}, {"action": "SELL", "amount": 16389.8, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973823000015/0001709738-23-000015-index.htm"}, {"action": "SELL", "amount": 40096.9771, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973823000002/0001709738-23-000002-index.htm"}, {"action": "SELL", "amount": 79980.42, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973821000001/0001709738-21-000001-index.htm"}, {"action": "SELL", "amount": 79980.42, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973822000001/0001709738-22-000001-index.htm"}, {"action": "SELL", "amount": 200400.0, "date": "2020-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000159677120000052/0001596771-20-000052-index.htm"}], "latest": {"action": "SELL", "amount": 31772.999999999996, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000170973826000010/0001709738-26-000010-index.htm"}}, {"who": "Wade Fredrickson", "who_key": "Fredrickson Wade", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 249999.2, "net": -249999.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249999.2, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000114420418012771/0001144204-18-012771-index.htm"}], "latest": {"action": "SELL", "amount": 249999.2, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000114420418012771/0001144204-18-012771-index.htm"}}, {"who": "Ronald W. McClurg", "who_key": "McClurg Ronald W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 200239.77, "sold": 0, "net": 200239.77, "trades": 5, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2025-04-04", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783025000001/0001837830-25-000001-index.htm"}, {"action": "BUY", "amount": 50024.52, "date": "2023-09-13", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783023000002/0001837830-23-000002-index.htm"}, {"action": "BUY", "amount": 10219.0, "date": "2022-06-15", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783022000004/0001837830-22-000004-index.htm"}, {"action": "BUY", "amount": 14781.2, "date": "2022-06-10", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783022000003/0001837830-22-000003-index.htm"}, {"action": "BUY", "amount": 25215.05, "date": "2022-05-24", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783022000002/0001837830-22-000002-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2025-04-04", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000183783025000001/0001837830-25-000001-index.htm"}}, {"who": "Christopher Volker", "who_key": "Volker Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 105000.0, "sold": 0, "net": 105000.0, "trades": 1, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 105000.0, "date": "2023-12-21", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000200042923000003/0002000429-23-000003-index.htm"}], "latest": {"action": "BUY", "amount": 105000.0, "date": "2023-12-21", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000200042923000003/0002000429-23-000003-index.htm"}}, {"who": "David A. Rosa", "who_key": "Rosa David A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2025-04-04", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035425000004/0001540354-25-000004-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2025-04-04", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1500198/000154035425000004/0001540354-25-000004-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 66999.32999999999}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001971798-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002067635-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002000429-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001709738-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001772652-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001540354-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001213900-26-094174", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088724", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083525", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001441252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001709738-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001973097-26-000019", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-12", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-068329", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068327", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-06-12", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-068307", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062869", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062865", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060600", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054749", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054744", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051158", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "CURRENT REPORT", "accession": "0001213900-26-049748", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-21", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-046231", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001213900-26-043239", "price_sensitive": true}], "performance": {"ticker": "NMTC", "has_prices": true, "summary": {"n": 9, "avg": -0.6574353431348876, "win_rate": 0.0, "best": -0.297979797979798, "worst": -0.8333293364349266, "as_of": "2026-09-18"}, "buys": [{"who": "Wambeke David J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 66999.32999999999, "date": "2026-08-27", "score": 43.7, "ref_price": 1.98, "return": -0.297979797979798}, {"who": "Wambeke David J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 670400.0, "date": "2026-03-01", "score": 52.7, "ref_price": 4.0019, "return": -0.6526649841325372}, {"who": "McClurg Ronald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 100000.0, "date": "2025-04-04", "score": 58.8, "ref_price": 2.8499, "return": -0.5122635881960771}, {"who": "Rosa David A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 50000.0, "date": "2025-04-04", "score": 46.9, "ref_price": 2.8499, "return": -0.5122635881960771}, {"who": "Volker Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 105000.0, "date": "2023-12-21", "score": 43.1, "ref_price": 8.3398, "return": -0.8333293364349266}, {"who": "McClurg Ronald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50024.52, "date": "2023-09-13", "score": 52.6, "ref_price": 5.9999, "return": -0.7683294721578694}, {"who": "McClurg Ronald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10219.0, "date": "2022-06-15", "score": 37.7, "ref_price": 6.2999, "return": -0.7793615771678916}, {"who": "McClurg Ronald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14781.2, "date": "2022-06-10", "score": 41.8, "ref_price": 6.4199, "return": -0.783485724076699}, {"who": "McClurg Ronald W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25215.05, "date": "2022-05-24", "score": 54.5, "ref_price": 6.2399, "return": -0.7772400198721133}]}, "price_series": [{"date": "2017-07-03", "close": 18013.3199, "volume": null}, {"date": "2017-07-05", "close": 18013.3199, "volume": null}, {"date": "2017-07-06", "close": 18013.3199, "volume": null}, {"date": "2017-07-07", "close": 18013.3199, "volume": null}, {"date": "2017-07-10", "close": 18013.3199, "volume": null}, {"date": "2017-07-11", "close": 18013.3199, "volume": null}, {"date": "2017-07-12", "close": 18013.3199, "volume": null}, {"date": "2017-07-13", "close": 18013.3199, "volume": null}, {"date": "2017-07-14", "close": 18013.3199, "volume": null}, {"date": "2017-07-17", "close": 18013.3199, "volume": null}, {"date": "2017-07-18", "close": 18013.3199, "volume": null}, {"date": "2017-07-19", "close": 18013.3199, "volume": null}, {"date": "2017-07-20", "close": 18013.3199, "volume": null}, {"date": "2017-07-21", "close": 18013.3199, "volume": null}, {"date": "2017-07-24", "close": 18013.3199, "volume": null}, {"date": "2017-07-25", "close": 18013.3199, "volume": null}, {"date": "2017-07-26", "close": 18013.3199, "volume": null}, {"date": "2017-07-27", "close": 18013.3199, "volume": null}, {"date": "2017-07-28", "close": 18013.3199, "volume": null}, {"date": "2017-07-31", "close": 18013.3199, "volume": null}, {"date": "2017-08-01", "close": 71.9993, "volume": 19.0}, {"date": "2017-08-02", "close": 71.9993, "volume": null}, {"date": "2017-08-03", "close": 71.9993, "volume": null}, {"date": "2017-08-04", "close": 76.4992, "volume": 6.0}, {"date": "2017-08-07", "close": 76.4992, "volume": null}, {"date": "2017-08-08", "close": 76.4992, "volume": null}, {"date": "2017-08-09", "close": 76.4992, "volume": null}, {"date": "2017-08-10", "close": 76.4992, "volume": null}, {"date": "2017-08-11", "close": 76.4992, "volume": null}, {"date": "2017-08-14", "close": 76.4992, "volume": null}, {"date": "2017-08-15", "close": 76.4992, "volume": null}, {"date": "2017-08-16", "close": 76.4992, "volume": null}, {"date": "2017-08-17", "close": 76.4992, "volume": null}, {"date": "2017-08-18", "close": 76.4992, "volume": null}, {"date": "2017-08-21", "close": 76.4992, "volume": null}, {"date": "2017-08-22", "close": 71.9993, "volume": 6.0}, {"date": "2017-08-23", "close": 71.9993, "volume": null}, {"date": "2017-08-24", "close": 71.9993, "volume": null}, {"date": "2017-08-25", "close": 71.9993, "volume": null}, {"date": "2017-08-28", "close": 71.9993, "volume": null}, {"date": "2017-08-29", "close": 62.9994, "volume": 26.0}, {"date": "2017-08-30", "close": 62.9994, "volume": null}, {"date": "2017-08-31", "close": 62.9994, "volume": null}, {"date": "2017-09-01", "close": 62.9994, "volume": null}, {"date": "2017-09-05", "close": 62.9994, "volume": null}, {"date": "2017-09-06", "close": 62.9994, "volume": null}, {"date": "2017-09-07", "close": 62.9994, "volume": null}, {"date": "2017-09-08", "close": 62.9994, "volume": null}, {"date": "2017-09-11", "close": 62.9994, "volume": null}, {"date": "2017-09-12", "close": 62.9994, "volume": null}, {"date": "2017-09-13", "close": 62.9994, "volume": null}, {"date": "2017-09-14", "close": 62.9994, "volume": null}, {"date": "2017-09-15", "close": 62.9994, "volume": null}, {"date": "2017-09-18", "close": 71.9993, "volume": 6.0}, {"date": "2017-09-19", "close": 71.9993, "volume": null}, {"date": "2017-09-20", "close": 71.9993, "volume": 11.0}, {"date": "2017-09-21", "close": 62.9994, "volume": 11.0}, {"date": "2017-09-22", "close": 62.9994, "volume": null}, {"date": "2017-09-25", "close": 62.9994, "volume": null}, {"date": "2017-09-26", "close": 62.9994, "volume": null}, {"date": "2017-09-27", "close": 62.9994, "volume": null}, {"date": "2017-09-28", "close": 62.9994, "volume": null}, {"date": "2017-09-29", "close": 62.9994, "volume": null}, {"date": "2017-10-02", "close": 62.9994, "volume": null}, {"date": "2017-10-03", "close": 62.9994, "volume": null}, {"date": "2017-10-04", "close": 62.9994, "volume": null}, {"date": "2017-10-05", "close": 62.9994, "volume": null}, {"date": "2017-10-06", "close": 62.9994, "volume": 28.0}, {"date": "2017-10-09", "close": 62.9994, "volume": null}, {"date": "2017-10-10", "close": 62.9994, "volume": null}, {"date": "2017-10-11", "close": 62.9994, "volume": null}, {"date": "2017-10-12", "close": 62.9994, "volume": null}, {"date": "2017-10-13", "close": 66.0593, "volume": 50.0}, {"date": "2017-10-16", "close": 59.3994, "volume": 23.0}, {"date": "2017-10-17", "close": 59.3994, "volume": null}, {"date": "2017-10-18", "close": 59.3994, "volume": null}, {"date": "2017-10-19", "close": 59.3994, "volume": null}, {"date": "2017-10-20", "close": 59.3994, "volume": null}, {"date": "2017-10-23", "close": 59.3994, "volume": null}, {"date": "2017-10-24", "close": 59.3994, "volume": null}, {"date": "2017-10-25", "close": 62.0994, "volume": 6.0}, {"date": "2017-10-26", "close": 62.0994, "volume": null}, {"date": "2017-10-27", "close": 71.9993, "volume": 6.0}, {"date": "2017-10-30", "close": 71.9993, "volume": null}, {"date": "2017-10-31", "close": 71.9993, "volume": null}, {"date": "2017-11-01", "close": 71.9993, "volume": null}, {"date": "2017-11-02", "close": 71.9993, "volume": null}, {"date": "2017-11-03", "close": 71.9993, "volume": null}, {"date": "2017-11-06", "close": 71.9993, "volume": null}, {"date": "2017-11-07", "close": 71.9993, "volume": null}, {"date": "2017-11-08", "close": 71.9993, "volume": null}, {"date": "2017-11-09", "close": 71.9993, "volume": null}, {"date": "2017-11-10", "close": 71.9993, "volume": null}, {"date": "2017-11-13", "close": 64.7994, "volume": 28.0}, {"date": "2017-11-14", "close": 64.7994, "volume": null}, {"date": "2017-11-15", "close": 64.7994, "volume": null}, {"date": "2017-11-16", "close": 64.7994, "volume": null}, {"date": "2017-11-17", "close": 64.7994, "volume": null}, {"date": "2017-11-20", "close": 64.7994, "volume": null}, {"date": "2017-11-21", "close": 66.5993, "volume": 67.0}, {"date": "2017-11-22", "close": 68.3993, "volume": 6.0}, {"date": "2017-11-24", "close": 68.3993, "volume": null}, {"date": "2017-11-27", "close": 68.3993, "volume": null}, {"date": "2017-11-28", "close": 69.2993, "volume": 21.0}, {"date": "2017-11-29", "close": 70.1993, "volume": 12.0}, {"date": "2017-11-30", "close": 71.9993, "volume": 128.0}, {"date": "2017-12-01", "close": 71.9993, "volume": null}, {"date": "2017-12-04", "close": 71.9993, "volume": null}, {"date": "2017-12-05", "close": 71.9993, "volume": null}, {"date": "2017-12-06", "close": 71.9993, "volume": null}, {"date": "2017-12-07", "close": 71.9993, "volume": null}, {"date": "2017-12-08", "close": 71.9993, "volume": null}, {"date": "2017-12-11", "close": 71.9993, "volume": null}, {"date": "2017-12-12", "close": 71.9993, "volume": null}, {"date": "2017-12-13", "close": 71.9993, "volume": null}, {"date": "2017-12-14", "close": 71.9993, "volume": null}, {"date": "2017-12-15", "close": 71.9993, "volume": null}, {"date": "2017-12-18", "close": 71.9993, "volume": null}, {"date": "2017-12-19", "close": 71.9993, "volume": null}, {"date": "2017-12-20", "close": 71.9993, "volume": null}, {"date": "2017-12-21", "close": 71.9993, "volume": null}, {"date": "2017-12-22", "close": 71.9993, "volume": null}, {"date": "2017-12-26", "close": 71.9993, "volume": null}, {"date": "2017-12-27", "close": 71.9993, "volume": null}, {"date": "2017-12-28", "close": 71.9993, "volume": null}, {"date": "2017-12-29", "close": 71.9993, "volume": null}, {"date": "2018-01-02", "close": 71.9993, "volume": null}, {"date": "2018-01-03", "close": 71.9993, "volume": null}, {"date": "2018-01-04", "close": 71.9993, "volume": null}, {"date": "2018-01-05", "close": 71.9993, "volume": null}, {"date": "2018-01-08", "close": 71.9993, "volume": null}, {"date": "2018-01-09", "close": 71.9993, "volume": null}, {"date": "2018-01-10", "close": 71.9993, "volume": null}, {"date": "2018-01-11", "close": 71.9993, "volume": null}, {"date": "2018-01-12", "close": 71.9993, "volume": null}, {"date": "2018-01-16", "close": 71.9993, "volume": null}, {"date": "2018-01-17", "close": 71.9993, "volume": null}, {"date": "2018-01-18", "close": 71.9993, "volume": null}, {"date": "2018-01-19", "close": 71.9993, "volume": null}, {"date": "2018-01-22", "close": 71.9993, "volume": null}, {"date": "2018-01-23", "close": 71.9993, "volume": null}, {"date": "2018-01-24", "close": 71.9993, "volume": null}, {"date": "2018-01-25", "close": 71.9993, "volume": null}, {"date": "2018-01-26", "close": 71.9993, "volume": null}, {"date": "2018-01-29", "close": 71.9993, "volume": null}, {"date": "2018-01-30", "close": 71.9993, "volume": null}, {"date": "2018-01-31", "close": 71.9993, "volume": null}, {"date": "2018-02-01", "close": 62.9994, "volume": 6.0}, {"date": "2018-02-02", "close": 62.9994, "volume": null}, {"date": "2018-02-05", "close": 62.9994, "volume": null}, {"date": "2018-02-06", "close": 62.9994, "volume": null}, {"date": "2018-02-07", "close": 62.9994, "volume": null}, {"date": "2018-02-08", "close": 62.9994, "volume": null}, {"date": "2018-02-09", "close": 62.9994, "volume": null}, {"date": "2018-02-12", "close": 62.9994, "volume": null}, {"date": "2018-02-13", "close": 62.9994, "volume": null}, {"date": "2018-02-14", "close": 62.9994, "volume": null}, {"date": "2018-02-15", "close": 62.9994, "volume": null}, {"date": "2018-02-16", "close": 62.9994, "volume": null}, {"date": "2018-02-20", "close": 62.9994, "volume": null}, {"date": "2018-02-21", "close": 62.9994, "volume": null}, {"date": "2018-02-22", "close": 62.9994, "volume": null}, {"date": "2018-02-23", "close": 62.9994, "volume": null}, {"date": "2018-02-26", "close": 62.9994, "volume": null}, {"date": "2018-02-27", "close": 62.9994, "volume": null}, {"date": "2018-02-28", "close": 62.9994, "volume": null}, {"date": "2018-03-01", "close": 62.9994, "volume": null}, {"date": "2018-03-02", "close": 62.9994, "volume": null}, {"date": "2018-03-05", "close": 62.9994, "volume": null}, {"date": "2018-03-06", "close": 62.9994, "volume": null}, {"date": "2018-03-07", "close": 62.9994, "volume": null}, {"date": "2018-03-08", "close": 71.9993, "volume": 6.0}, {"date": "2018-03-09", "close": 71.9993, "volume": null}, {"date": "2018-03-12", "close": 71.9993, "volume": 19.0}, {"date": "2018-03-13", "close": 71.9993, "volume": null}, {"date": "2018-03-14", "close": 72.3593, "volume": 14.0}, {"date": "2018-03-15", "close": 72.3593, "volume": 458.0}, {"date": "2018-03-16", "close": 73.7993, "volume": 188.0}, {"date": "2018-03-19", "close": 75.5992, "volume": 81.0}, {"date": "2018-03-20", "close": 75.5992, "volume": 28.0}, {"date": "2018-03-21", "close": 75.0592, "volume": 52.0}, {"date": "2018-03-22", "close": 68.5793, "volume": 6.0}, {"date": "2018-03-23", "close": 68.5793, "volume": 14.0}, {"date": "2018-03-26", "close": 68.5793, "volume": null}, {"date": "2018-03-27", "close": 68.5793, "volume": null}, {"date": "2018-03-28", "close": 68.5793, "volume": null}, {"date": "2018-03-29", "close": 68.5793, "volume": null}, {"date": "2018-04-02", "close": 68.5793, "volume": null}, {"date": "2018-04-03", "close": 67.3193, "volume": 11.0}, {"date": "2018-04-04", "close": 74.3393, "volume": 601.0}, {"date": "2018-04-05", "close": 73.0793, "volume": 188.0}, {"date": "2018-04-06", "close": 73.2593, "volume": 68.0}, {"date": "2018-04-09", "close": 73.4393, "volume": 233.0}, {"date": "2018-04-10", "close": 72.8993, "volume": 250.0}, {"date": "2018-04-11", "close": 73.0793, "volume": 56.0}, {"date": "2018-04-12", "close": 73.2593, "volume": 351.0}, {"date": "2018-04-13", "close": 71.9993, "volume": 130.0}, {"date": "2018-04-16", "close": 71.9993, "volume": 664.0}, {"date": "2018-04-17", "close": 71.9993, "volume": 398.0}, {"date": "2018-04-18", "close": 73.0793, "volume": 61.0}, {"date": "2018-04-19", "close": 73.0793, "volume": null}, {"date": "2018-04-20", "close": 73.0793, "volume": 112.0}, {"date": "2018-04-23", "close": 71.9993, "volume": 228.0}, {"date": "2018-04-24", "close": 71.9993, "volume": 100.0}, {"date": "2018-04-25", "close": 71.9993, "volume": 168.0}, {"date": "2018-04-26", "close": 71.9993, "volume": 6.0}, {"date": "2018-04-27", "close": 68.9393, "volume": 22.0}, {"date": "2018-04-30", "close": 68.9393, "volume": 6.0}, {"date": "2018-05-01", "close": 70.1993, "volume": 32.0}, {"date": "2018-05-02", "close": 70.1993, "volume": null}, {"date": "2018-05-03", "close": 74.5193, "volume": 867.0}, {"date": "2018-05-04", "close": 73.2593, "volume": 247.0}, {"date": "2018-05-07", "close": 74.1593, "volume": 802.0}, {"date": "2018-05-08", "close": 74.5193, "volume": 196.0}, {"date": "2018-05-09", "close": 71.0993, "volume": 23.0}, {"date": "2018-05-10", "close": 69.2993, "volume": 193.0}, {"date": "2018-05-11", "close": 69.2993, "volume": null}, {"date": "2018-05-14", "close": 69.1193, "volume": 76.0}, {"date": "2018-05-15", "close": 69.1193, "volume": 6.0}, {"date": "2018-05-16", "close": 69.2993, "volume": 33.0}, {"date": "2018-05-17", "close": 70.1993, "volume": 39.0}, {"date": "2018-05-18", "close": 70.1993, "volume": 6.0}, {"date": "2018-05-21", "close": 70.1993, "volume": null}, {"date": "2018-05-22", "close": 71.9993, "volume": 6.0}, {"date": "2018-05-23", "close": 71.9993, "volume": 121.0}, {"date": "2018-05-24", "close": 71.9993, "volume": null}, {"date": "2018-05-25", "close": 72.8993, "volume": 1198.0}, {"date": "2018-05-29", "close": 72.8993, "volume": 67.0}, {"date": "2018-05-30", "close": 73.2593, "volume": 150.0}, {"date": "2018-05-31", "close": 72.7193, "volume": 201.0}, {"date": "2018-06-01", "close": 74.6993, "volume": 189.0}, {"date": "2018-06-04", "close": 73.7993, "volume": 461.0}, {"date": "2018-06-05", "close": 73.2593, "volume": 165.0}, {"date": "2018-06-06", "close": 76.8592, "volume": 523.0}, {"date": "2018-06-07", "close": 75.5992, "volume": 14.0}, {"date": "2018-06-08", "close": 72.8993, "volume": 10.0}, {"date": "2018-06-11", "close": 71.9993, "volume": 488.0}, {"date": "2018-06-12", "close": 71.0993, "volume": 13.0}, {"date": "2018-06-13", "close": 71.0993, "volume": 506.0}, {"date": "2018-06-14", "close": 69.1193, "volume": 27.0}, {"date": "2018-06-15", "close": 72.3593, "volume": 348.0}, {"date": "2018-06-18", "close": 73.4393, "volume": 73.0}, {"date": "2018-06-19", "close": 71.9993, "volume": 78.0}, {"date": "2018-06-20", "close": 74.1593, "volume": 35.0}, {"date": "2018-06-21", "close": 74.3393, "volume": 477.0}, {"date": "2018-06-22", "close": 74.3411, "volume": 285.0}, {"date": "2018-06-25", "close": 69.2993, "volume": 456.0}, {"date": "2018-06-26", "close": 71.9993, "volume": 122.0}, {"date": "2018-06-27", "close": 67.6793, "volume": 300.0}, {"date": "2018-06-28", "close": 69.2993, "volume": 58.0}, {"date": "2018-06-29", "close": 69.2993, "volume": 116.0}, {"date": "2018-07-02", "close": 70.0193, "volume": 1227.0}, {"date": "2018-07-03", "close": 69.2993, "volume": 208.0}, {"date": "2018-07-05", "close": 66.7793, "volume": 150.0}, {"date": "2018-07-06", "close": 71.0993, "volume": 119.0}, {"date": "2018-07-09", "close": 66.5993, "volume": 296.0}, {"date": "2018-07-10", "close": 70.9193, "volume": 50.0}, {"date": "2018-07-11", "close": 70.9193, "volume": 111.0}, {"date": "2018-07-12", "close": 71.0993, "volume": 11.0}, {"date": "2018-07-13", "close": 71.0993, "volume": 8.0}, {"date": "2018-07-16", "close": 59.3994, "volume": 223.0}, {"date": "2018-07-17", "close": 65.6993, "volume": 200.0}, {"date": "2018-07-18", "close": 58.6794, "volume": 72.0}, {"date": "2018-07-19", "close": 61.5594, "volume": 83.0}, {"date": "2018-07-20", "close": 61.5594, "volume": null}, {"date": "2018-07-23", "close": 69.1193, "volume": 107.0}, {"date": "2018-07-24", "close": 69.1193, "volume": null}, {"date": "2018-07-25", "close": 71.9993, "volume": 1229.0}, {"date": "2018-07-26", "close": 71.9993, "volume": 1237.0}, {"date": "2018-07-27", "close": 67.6793, "volume": 181.0}, {"date": "2018-07-30", "close": 71.9993, "volume": 152.0}, {"date": "2018-07-31", "close": 72.8993, "volume": 100.0}, {"date": "2018-08-01", "close": 71.0993, "volume": 710.0}, {"date": "2018-08-02", "close": 68.3993, "volume": 74.0}, {"date": "2018-08-03", "close": 69.7493, "volume": 40.0}, {"date": "2018-08-06", "close": 67.4993, "volume": 100.0}, {"date": "2018-08-07", "close": 71.9993, "volume": 364.0}, {"date": "2018-08-08", "close": 70.1993, "volume": 213.0}, {"date": "2018-08-09", "close": 71.9993, "volume": 44.0}, {"date": "2018-08-10", "close": 71.9993, "volume": null}, {"date": "2018-08-13", "close": 71.9993, "volume": null}, {"date": "2018-08-14", "close": 73.7993, "volume": 669.0}, {"date": "2018-08-15", "close": 71.9993, "volume": 79.0}, {"date": "2018-08-16", "close": 64.7994, "volume": 19.0}, {"date": "2018-08-17", "close": 65.3393, "volume": 30.0}, {"date": "2018-08-20", "close": 71.0993, "volume": 90.0}, {"date": "2018-08-21", "close": 89.9991, "volume": 2495.0}, {"date": "2018-08-22", "close": 117.8988, "volume": 2171.0}, {"date": "2018-08-23", "close": 125.9537, "volume": 485.0}, {"date": "2018-08-24", "close": 136.7986, "volume": 915.0}, {"date": "2018-08-27", "close": 131.3987, "volume": 3037.0}, {"date": "2018-08-28", "close": 128.9417, "volume": 215.0}, {"date": "2018-08-29", "close": 112.3189, "volume": 820.0}, {"date": "2018-08-30", "close": 107.8189, "volume": 575.0}, {"date": "2018-08-31", "close": 104.399, "volume": 552.0}, {"date": "2018-09-04", "close": 96.164, "volume": 84.0}, {"date": "2018-09-05", "close": 89.9991, "volume": 202.0}, {"date": "2018-09-06", "close": 89.9991, "volume": 130.0}, {"date": "2018-09-07", "close": 89.9991, "volume": 130.0}, {"date": "2018-09-10", "close": 93.5991, "volume": 34.0}, {"date": "2018-09-11", "close": 86.3991, "volume": 198.0}, {"date": "2018-09-12", "close": 81.3592, "volume": 261.0}, {"date": "2018-09-13", "close": 80.9992, "volume": 71.0}, {"date": "2018-09-14", "close": 91.7991, "volume": 29.0}, {"date": "2018-09-17", "close": 92.6991, "volume": 115.0}, {"date": "2018-09-18", "close": 89.9991, "volume": 84.0}, {"date": "2018-09-19", "close": 91.7991, "volume": 492.0}, {"date": "2018-09-20", "close": 90.8991, "volume": 74.0}, {"date": "2018-09-21", "close": 89.0991, "volume": 259.0}, {"date": "2018-09-24", "close": 89.9991, "volume": 236.0}, {"date": "2018-09-25", "close": 89.0991, "volume": 55.0}, {"date": "2018-09-26", "close": 89.0991, "volume": 304.0}, {"date": "2018-09-27", "close": 89.9991, "volume": 18.0}, {"date": "2018-09-28", "close": 80.9992, "volume": 299.0}, {"date": "2018-10-01", "close": 98.999, "volume": 2515.0}, {"date": "2018-10-02", "close": 125.9987, "volume": 1501.0}, {"date": "2018-10-03", "close": 116.6388, "volume": 460.0}, {"date": "2018-10-04", "close": 114.8389, "volume": 320.0}, {"date": "2018-10-05", "close": 106.9189, "volume": 381.0}, {"date": "2018-10-08", "close": 107.9989, "volume": 10.0}, {"date": "2018-10-09", "close": 105.1189, "volume": 128.0}, {"date": "2018-10-10", "close": 104.399, "volume": 751.0}, {"date": "2018-10-11", "close": 98.999, "volume": 144.0}, {"date": "2018-10-12", "close": 98.999, "volume": 185.0}, {"date": "2018-10-15", "close": 97.199, "volume": 45.0}, {"date": "2018-10-16", "close": 98.999, "volume": 103.0}, {"date": "2018-10-17", "close": 98.099, "volume": 40.0}, {"date": "2018-10-18", "close": 98.099, "volume": 15.0}, {"date": "2018-10-19", "close": 94.4991, "volume": 231.0}, {"date": "2018-10-22", "close": 96.299, "volume": 11.0}, {"date": "2018-10-23", "close": 103.499, "volume": 302.0}, {"date": "2018-10-24", "close": 96.299, "volume": 127.0}, {"date": "2018-10-25", "close": 97.199, "volume": 21.0}, {"date": "2018-10-26", "close": 97.199, "volume": 50.0}, {"date": "2018-10-29", "close": 90.1791, "volume": 89.0}, {"date": "2018-10-30", "close": 96.479, "volume": 69.0}, {"date": "2018-10-31", "close": 96.245, "volume": 41.0}, {"date": "2018-11-01", "close": 95.939, "volume": 421.0}, {"date": "2018-11-02", "close": 98.819, "volume": 36.0}, {"date": "2018-11-05", "close": 97.559, "volume": 44.0}, {"date": "2018-11-06", "close": 97.559, "volume": null}, {"date": "2018-11-07", "close": 95.759, "volume": 198.0}, {"date": "2018-11-08", "close": 95.759, "volume": null}, {"date": "2018-11-09", "close": 95.039, "volume": 111.0}, {"date": "2018-11-12", "close": 95.039, "volume": null}, {"date": "2018-11-13", "close": 94.3191, "volume": 14.0}, {"date": "2018-11-14", "close": 94.3191, "volume": null}, {"date": "2018-11-15", "close": 94.3191, "volume": null}, {"date": "2018-11-16", "close": 91.6191, "volume": 16.0}, {"date": "2018-11-19", "close": 98.639, "volume": 8.0}, {"date": "2018-11-20", "close": 97.919, "volume": 11.0}, {"date": "2018-11-21", "close": 91.2591, "volume": 32.0}, {"date": "2018-11-23", "close": 91.2591, "volume": null}, {"date": "2018-11-26", "close": 91.7991, "volume": 35.0}, {"date": "2018-11-27", "close": 93.5991, "volume": 178.0}, {"date": "2018-11-28", "close": 100.799, "volume": 55.0}, {"date": "2018-11-29", "close": 98.999, "volume": 70.0}, {"date": "2018-11-30", "close": 98.999, "volume": 36.0}, {"date": "2018-12-03", "close": 98.999, "volume": 38.0}, {"date": "2018-12-04", "close": 98.999, "volume": 68.0}, {"date": "2018-12-06", "close": 99.899, "volume": 235.0}, {"date": "2018-12-07", "close": 106.0189, "volume": 116.0}, {"date": "2018-12-10", "close": 84.5992, "volume": 98.0}, {"date": "2018-12-11", "close": 94.3191, "volume": 6.0}, {"date": "2018-12-12", "close": 94.4991, "volume": 156.0}, {"date": "2018-12-13", "close": 104.399, "volume": 67.0}, {"date": "2018-12-14", "close": 104.399, "volume": 122.0}, {"date": "2018-12-17", "close": 104.399, "volume": 135.0}, {"date": "2018-12-18", "close": 104.399, "volume": null}, {"date": "2018-12-19", "close": 104.399, "volume": null}, {"date": "2018-12-20", "close": 85.4991, "volume": 111.0}, {"date": "2018-12-21", "close": 99.359, "volume": 117.0}, {"date": "2018-12-24", "close": 99.359, "volume": null}, {"date": "2018-12-26", "close": 100.259, "volume": 94.0}, {"date": "2018-12-27", "close": 86.4081, "volume": 61.0}, {"date": "2018-12-28", "close": 98.999, "volume": 1124.0}, {"date": "2018-12-31", "close": 100.079, "volume": 78.0}, {"date": "2019-01-02", "close": 90.1791, "volume": 125.0}, {"date": "2019-01-03", "close": 99.179, "volume": 6.0}, {"date": "2019-01-04", "close": 99.179, "volume": null}, {"date": "2019-01-07", "close": 86.5791, "volume": 15.0}, {"date": "2019-01-08", "close": 98.099, "volume": 150.0}, {"date": "2019-01-09", "close": 98.819, "volume": 145.0}, {"date": "2019-01-10", "close": 88.0461, "volume": 37.0}, {"date": "2019-01-11", "close": 94.4991, "volume": 177.0}, {"date": "2019-01-14", "close": 97.199, "volume": 108.0}, {"date": "2019-01-15", "close": 97.199, "volume": null}, {"date": "2019-01-16", "close": 97.199, "volume": null}, {"date": "2019-01-17", "close": 96.299, "volume": 11.0}, {"date": "2019-01-18", "close": 96.299, "volume": null}, {"date": "2019-01-22", "close": 91.7991, "volume": 33.0}, {"date": "2019-01-23", "close": 91.7991, "volume": 25.0}, {"date": "2019-01-24", "close": 89.9991, "volume": 56.0}, {"date": "2019-01-25", "close": 89.0991, "volume": 75.0}, {"date": "2019-01-28", "close": 89.0991, "volume": 49.0}, {"date": "2019-01-29", "close": 89.9991, "volume": 105.0}, {"date": "2019-01-30", "close": 89.9991, "volume": 43.0}, {"date": "2019-01-31", "close": 89.9991, "volume": 76.0}, {"date": "2019-02-01", "close": 91.7991, "volume": 7.0}, {"date": "2019-02-04", "close": 96.299, "volume": 89.0}, {"date": "2019-02-05", "close": 97.199, "volume": 57.0}, {"date": "2019-02-06", "close": 96.299, "volume": 31.0}, {"date": "2019-02-07", "close": 88.9191, "volume": 254.0}, {"date": "2019-02-08", "close": 89.8191, "volume": 8.0}, {"date": "2019-02-11", "close": 90.8973, "volume": 39.0}, {"date": "2019-02-12", "close": 90.8973, "volume": null}, {"date": "2019-02-13", "close": 90.7191, "volume": 61.0}, {"date": "2019-02-14", "close": 87.8211, "volume": 253.0}, {"date": "2019-02-15", "close": 89.4591, "volume": 25.0}, {"date": "2019-02-19", "close": 89.4591, "volume": null}, {"date": "2019-02-20", "close": 89.6391, "volume": 89.0}, {"date": "2019-02-21", "close": 79.1992, "volume": 121.0}, {"date": "2019-02-22", "close": 106.5139, "volume": 6514.0}, {"date": "2019-02-25", "close": 161.8184, "volume": 11932.0}, {"date": "2019-02-26", "close": 118.7988, "volume": 5382.0}, {"date": "2019-02-27", "close": 100.979, "volume": 3229.0}, {"date": "2019-02-28", "close": 107.9989, "volume": 1511.0}, {"date": "2019-03-01", "close": 104.399, "volume": 1284.0}, {"date": "2019-03-04", "close": 104.579, "volume": 340.0}, {"date": "2019-03-05", "close": 105.2989, "volume": 1643.0}, {"date": "2019-03-06", "close": 105.2989, "volume": 2396.0}, {"date": "2019-03-07", "close": 98.999, "volume": 658.0}, {"date": "2019-03-08", "close": 98.999, "volume": 158.0}, {"date": "2019-03-11", "close": 97.199, "volume": 1361.0}, {"date": "2019-03-12", "close": 95.219, "volume": 151.0}, {"date": "2019-03-13", "close": 89.9991, "volume": 1510.0}, {"date": "2019-03-14", "close": 87.2991, "volume": 1786.0}, {"date": "2019-03-15", "close": 89.9991, "volume": 631.0}, {"date": "2019-03-18", "close": 88.1991, "volume": 289.0}, {"date": "2019-03-19", "close": 87.2991, "volume": 223.0}, {"date": "2019-03-20", "close": 85.2741, "volume": 187.0}, {"date": "2019-03-21", "close": 89.9991, "volume": 682.0}, {"date": "2019-03-22", "close": 89.9991, "volume": 382.0}, {"date": "2019-03-25", "close": 89.8191, "volume": 1358.0}, {"date": "2019-03-26", "close": 85.3191, "volume": 1447.0}, {"date": "2019-03-27", "close": 75.3742, "volume": 1061.0}, {"date": "2019-03-28", "close": 74.6993, "volume": 428.0}, {"date": "2019-03-29", "close": 74.5193, "volume": 239.0}, {"date": "2019-04-01", "close": 80.0992, "volume": 74.0}, {"date": "2019-04-02", "close": 80.9992, "volume": 360.0}, {"date": "2019-04-03", "close": 85.3191, "volume": 313.0}, {"date": "2019-04-04", "close": 80.2792, "volume": 210.0}, {"date": "2019-04-05", "close": 83.1322, "volume": 1008.0}, {"date": "2019-04-08", "close": 71.0993, "volume": 2567.0}, {"date": "2019-04-09", "close": 71.9993, "volume": 883.0}, {"date": "2019-04-10", "close": 76.3192, "volume": 1261.0}, {"date": "2019-04-11", "close": 72.8993, "volume": 289.0}, {"date": "2019-04-12", "close": 74.6993, "volume": 293.0}, {"date": "2019-04-15", "close": 75.0592, "volume": 398.0}, {"date": "2019-04-16", "close": 80.9992, "volume": 162.0}, {"date": "2019-04-17", "close": 78.2992, "volume": 67.0}, {"date": "2019-04-18", "close": 73.3493, "volume": 79.0}, {"date": "2019-04-22", "close": 72.8993, "volume": 299.0}, {"date": "2019-04-23", "close": 76.6792, "volume": 156.0}, {"date": "2019-04-24", "close": 76.4992, "volume": 231.0}, {"date": "2019-04-25", "close": 76.4992, "volume": 99.0}, {"date": "2019-04-26", "close": 76.4992, "volume": null}, {"date": "2019-04-29", "close": 71.5493, "volume": 401.0}, {"date": "2019-04-30", "close": 71.0993, "volume": 288.0}, {"date": "2019-05-01", "close": 71.0993, "volume": 494.0}, {"date": "2019-05-02", "close": 70.1993, "volume": 106.0}, {"date": "2019-05-03", "close": 70.9193, "volume": 288.0}, {"date": "2019-05-06", "close": 71.2793, "volume": 75.0}, {"date": "2019-05-07", "close": 68.3993, "volume": 19.0}, {"date": "2019-05-08", "close": 71.0993, "volume": 62.0}, {"date": "2019-05-09", "close": 71.6393, "volume": 86.0}, {"date": "2019-05-10", "close": 71.8193, "volume": 75.0}, {"date": "2019-05-13", "close": 67.6793, "volume": 153.0}, {"date": "2019-05-14", "close": 70.1993, "volume": 292.0}, {"date": "2019-05-15", "close": 70.1993, "volume": null}, {"date": "2019-05-16", "close": 70.1993, "volume": null}, {"date": "2019-05-17", "close": 68.5793, "volume": 73.0}, {"date": "2019-05-20", "close": 67.0313, "volume": 184.0}, {"date": "2019-05-21", "close": 66.5993, "volume": 17.0}, {"date": "2019-05-22", "close": 69.1193, "volume": 11.0}, {"date": "2019-05-23", "close": 69.1193, "volume": null}, {"date": "2019-05-24", "close": 71.9993, "volume": 56.0}, {"date": "2019-05-28", "close": 70.0193, "volume": 179.0}, {"date": "2019-05-29", "close": 63.1794, "volume": 101.0}, {"date": "2019-05-30", "close": 63.1794, "volume": 105.0}, {"date": "2019-05-31", "close": 59.7594, "volume": 100.0}, {"date": "2019-06-03", "close": 62.8194, "volume": 88.0}, {"date": "2019-06-04", "close": 59.3994, "volume": 60.0}, {"date": "2019-06-05", "close": 60.2994, "volume": 111.0}, {"date": "2019-06-06", "close": 59.9394, "volume": 38.0}, {"date": "2019-06-07", "close": 61.7394, "volume": 165.0}, {"date": "2019-06-10", "close": 55.7994, "volume": 183.0}, {"date": "2019-06-11", "close": 60.2994, "volume": 161.0}, {"date": "2019-06-12", "close": 64.7994, "volume": 16.0}, {"date": "2019-06-13", "close": 60.2994, "volume": 56.0}, {"date": "2019-06-14", "close": 60.1194, "volume": 134.0}, {"date": "2019-06-17", "close": 58.4994, "volume": 48.0}, {"date": "2019-06-18", "close": 60.2994, "volume": 176.0}, {"date": "2019-06-19", "close": 60.2994, "volume": 206.0}, {"date": "2019-06-20", "close": 71.9993, "volume": 281.0}, {"date": "2019-06-21", "close": 65.6993, "volume": 86.0}, {"date": "2019-06-24", "close": 71.9993, "volume": 511.0}, {"date": "2019-06-25", "close": 64.7994, "volume": 587.0}, {"date": "2019-06-26", "close": 70.1993, "volume": 1998.0}, {"date": "2019-06-27", "close": 61.3794, "volume": 618.0}, {"date": "2019-06-28", "close": 62.9994, "volume": 408.0}, {"date": "2019-07-01", "close": 62.8194, "volume": 478.0}, {"date": "2019-07-02", "close": 57.5994, "volume": 622.0}, {"date": "2019-07-03", "close": 57.5994, "volume": 431.0}, {"date": "2019-07-05", "close": 57.5994, "volume": 28.0}, {"date": "2019-07-08", "close": 57.5994, "volume": null}, {"date": "2019-07-09", "close": 62.9994, "volume": 66.0}, {"date": "2019-07-10", "close": 63.3594, "volume": 75.0}, {"date": "2019-07-11", "close": 66.4193, "volume": 133.0}, {"date": "2019-07-12", "close": 59.3994, "volume": 150.0}, {"date": "2019-07-15", "close": 65.6993, "volume": 89.0}, {"date": "2019-07-16", "close": 66.5993, "volume": 76.0}, {"date": "2019-07-17", "close": 62.6394, "volume": 67.0}, {"date": "2019-07-18", "close": 63.8994, "volume": 90.0}, {"date": "2019-07-19", "close": 64.7994, "volume": 160.0}, {"date": "2019-07-22", "close": 65.3393, "volume": 552.0}, {"date": "2019-07-23", "close": 66.5993, "volume": 275.0}, {"date": "2019-07-24", "close": 63.0714, "volume": 138.0}, {"date": "2019-07-25", "close": 63.0714, "volume": null}, {"date": "2019-07-26", "close": 60.4794, "volume": 215.0}, {"date": "2019-07-29", "close": 60.4794, "volume": null}, {"date": "2019-07-30", "close": 60.4794, "volume": null}, {"date": "2019-07-31", "close": 66.5993, "volume": 6.0}, {"date": "2019-08-01", "close": 66.5993, "volume": 43.0}, {"date": "2019-08-02", "close": 62.9994, "volume": 174.0}, {"date": "2019-08-05", "close": 62.9994, "volume": 401.0}, {"date": "2019-08-06", "close": 67.3193, "volume": 222.0}, {"date": "2019-08-07", "close": 67.3193, "volume": null}, {"date": "2019-08-08", "close": 67.3193, "volume": null}, {"date": "2019-08-09", "close": 64.7994, "volume": 284.0}, {"date": "2019-08-12", "close": 62.9994, "volume": 15.0}, {"date": "2019-08-13", "close": 62.0994, "volume": 19.0}, {"date": "2019-08-14", "close": 52.1995, "volume": 736.0}, {"date": "2019-08-15", "close": 43.1996, "volume": 3716.0}, {"date": "2019-08-16", "close": 43.1996, "volume": 80.0}, {"date": "2019-08-19", "close": 44.9995, "volume": 2268.0}, {"date": "2019-08-20", "close": 45.8995, "volume": 1048.0}, {"date": "2019-08-21", "close": 44.9995, "volume": 1342.0}, {"date": "2019-08-22", "close": 43.9196, "volume": 1058.0}, {"date": "2019-08-23", "close": 43.9196, "volume": 225.0}, {"date": "2019-08-26", "close": 42.2996, "volume": 448.0}, {"date": "2019-08-27", "close": 43.9196, "volume": 205.0}, {"date": "2019-08-28", "close": 42.2996, "volume": 292.0}, {"date": "2019-08-29", "close": 42.1196, "volume": 206.0}, {"date": "2019-08-30", "close": 42.2996, "volume": 157.0}, {"date": "2019-09-03", "close": 40.4996, "volume": 35.0}, {"date": "2019-09-04", "close": 38.6996, "volume": 394.0}, {"date": "2019-09-05", "close": 42.6596, "volume": 1576.0}, {"date": "2019-09-06", "close": 42.2996, "volume": 80.0}, {"date": "2019-09-09", "close": 42.1196, "volume": 157.0}, {"date": "2019-09-10", "close": 41.3996, "volume": 111.0}, {"date": "2019-09-11", "close": 42.1196, "volume": 44.0}, {"date": "2019-09-12", "close": 41.3996, "volume": 383.0}, {"date": "2019-09-13", "close": 41.3996, "volume": 623.0}, {"date": "2019-09-16", "close": 41.3996, "volume": 129.0}, {"date": "2019-09-17", "close": 41.3996, "volume": null}, {"date": "2019-09-18", "close": 37.2596, "volume": 1244.0}, {"date": "2019-09-19", "close": 37.7996, "volume": 331.0}, {"date": "2019-09-20", "close": 37.7996, "volume": 653.0}, {"date": "2019-09-23", "close": 38.6996, "volume": 635.0}, {"date": "2019-09-24", "close": 36.7196, "volume": 554.0}, {"date": "2019-09-25", "close": 38.6996, "volume": 970.0}, {"date": "2019-09-26", "close": 36.8996, "volume": 471.0}, {"date": "2019-09-27", "close": 36.1796, "volume": 157.0}, {"date": "2019-09-30", "close": 33.6597, "volume": 319.0}, {"date": "2019-10-01", "close": 35.9996, "volume": 1947.0}, {"date": "2019-10-02", "close": 35.9996, "volume": 201.0}, {"date": "2019-10-03", "close": 35.9996, "volume": 33.0}, {"date": "2019-10-04", "close": 35.9996, "volume": 230.0}, {"date": "2019-10-07", "close": 35.0996, "volume": 676.0}, {"date": "2019-10-08", "close": 32.3997, "volume": 246.0}, {"date": "2019-10-09", "close": 38.6996, "volume": 409.0}, {"date": "2019-10-10", "close": 35.9996, "volume": 64.0}, {"date": "2019-10-11", "close": 35.9996, "volume": 498.0}, {"date": "2019-10-14", "close": 35.0996, "volume": 584.0}, {"date": "2019-10-15", "close": 35.9996, "volume": 134.0}, {"date": "2019-10-16", "close": 36.1796, "volume": 747.0}, {"date": "2019-10-17", "close": 33.4797, "volume": 1283.0}, {"date": "2019-10-18", "close": 33.8397, "volume": 335.0}, {"date": "2019-10-21", "close": 32.7597, "volume": 732.0}, {"date": "2019-10-22", "close": 33.6597, "volume": 427.0}, {"date": "2019-10-23", "close": 38.6996, "volume": 330.0}, {"date": "2019-10-24", "close": 37.7996, "volume": 45.0}, {"date": "2019-10-25", "close": 37.7996, "volume": 9.0}, {"date": "2019-10-28", "close": 36.8996, "volume": 144.0}, {"date": "2019-10-29", "close": 36.8996, "volume": null}, {"date": "2019-10-30", "close": 36.8996, "volume": 103.0}, {"date": "2019-10-31", "close": 35.9996, "volume": 20.0}, {"date": "2019-11-01", "close": 38.6996, "volume": 314.0}, {"date": "2019-11-04", "close": 38.6996, "volume": 56.0}, {"date": "2019-11-05", "close": 38.5196, "volume": 114.0}, {"date": "2019-11-06", "close": 38.5196, "volume": null}, {"date": "2019-11-07", "close": 38.4836, "volume": 27.0}, {"date": "2019-11-08", "close": 38.6996, "volume": 414.0}, {"date": "2019-11-11", "close": 35.9996, "volume": 692.0}, {"date": "2019-11-12", "close": 38.6996, "volume": 101.0}, {"date": "2019-11-13", "close": 34.4877, "volume": 165.0}, {"date": "2019-11-14", "close": 38.6276, "volume": 314.0}, {"date": "2019-11-15", "close": 37.7996, "volume": 129.0}, {"date": "2019-11-18", "close": 37.7996, "volume": 49.0}, {"date": "2019-11-19", "close": 37.7996, "volume": null}, {"date": "2019-11-20", "close": 32.9397, "volume": 374.0}, {"date": "2019-11-21", "close": 38.6996, "volume": 203.0}, {"date": "2019-11-22", "close": 34.0197, "volume": 1939.0}, {"date": "2019-11-25", "close": 43.1996, "volume": 6826.0}, {"date": "2019-11-26", "close": 42.2996, "volume": 2089.0}, {"date": "2019-11-27", "close": 47.6995, "volume": 5881.0}, {"date": "2019-11-29", "close": 67.1393, "volume": 1913.0}, {"date": "2019-12-02", "close": 57.5994, "volume": 4723.0}, {"date": "2019-12-03", "close": 52.7395, "volume": 1160.0}, {"date": "2019-12-04", "close": 49.3195, "volume": 963.0}, {"date": "2019-12-05", "close": 50.3995, "volume": 1242.0}, {"date": "2019-12-06", "close": 53.6395, "volume": 734.0}, {"date": "2019-12-09", "close": 52.1995, "volume": 143.0}, {"date": "2019-12-10", "close": 52.0195, "volume": 603.0}, {"date": "2019-12-11", "close": 50.3995, "volume": 438.0}, {"date": "2019-12-12", "close": 47.1595, "volume": 1077.0}, {"date": "2019-12-13", "close": 47.8795, "volume": 712.0}, {"date": "2019-12-16", "close": 49.1395, "volume": 40.0}, {"date": "2019-12-17", "close": 47.6995, "volume": 813.0}, {"date": "2019-12-18", "close": 47.1595, "volume": 913.0}, {"date": "2019-12-19", "close": 44.9995, "volume": 1411.0}, {"date": "2019-12-20", "close": 45.7195, "volume": 1066.0}, {"date": "2019-12-23", "close": 44.0996, "volume": 912.0}, {"date": "2019-12-24", "close": 43.1996, "volume": 240.0}, {"date": "2019-12-26", "close": 43.9196, "volume": 999.0}, {"date": "2019-12-27", "close": 40.6796, "volume": 1349.0}, {"date": "2019-12-30", "close": 41.3996, "volume": 835.0}, {"date": "2019-12-31", "close": 42.8396, "volume": 525.0}, {"date": "2020-01-02", "close": 44.0996, "volume": 814.0}, {"date": "2020-01-03", "close": 44.9995, "volume": 457.0}, {"date": "2020-01-06", "close": 44.0996, "volume": 63.0}, {"date": "2020-01-07", "close": 44.9995, "volume": 189.0}, {"date": "2020-01-08", "close": 45.3595, "volume": 58.0}, {"date": "2020-01-09", "close": 44.9995, "volume": 612.0}, {"date": "2020-01-10", "close": 44.546, "volume": 330.0}, {"date": "2020-01-13", "close": 40.4996, "volume": 162.0}, {"date": "2020-01-14", "close": 42.2996, "volume": 507.0}, {"date": "2020-01-15", "close": 42.1196, "volume": 412.0}, {"date": "2020-01-16", "close": 41.7596, "volume": 1553.0}, {"date": "2020-01-17", "close": 44.0996, "volume": 176.0}, {"date": "2020-01-21", "close": 43.7396, "volume": 907.0}, {"date": "2020-01-22", "close": 43.1996, "volume": 368.0}, {"date": "2020-01-23", "close": 43.0196, "volume": 277.0}, {"date": "2020-01-24", "close": 44.9995, "volume": 326.0}, {"date": "2020-01-27", "close": 41.3996, "volume": 1140.0}, {"date": "2020-01-28", "close": 43.9196, "volume": 416.0}, {"date": "2020-01-29", "close": 43.5596, "volume": 494.0}, {"date": "2020-01-30", "close": 43.3796, "volume": 927.0}, {"date": "2020-01-31", "close": 44.6396, "volume": 312.0}, {"date": "2020-02-03", "close": 43.1996, "volume": 1084.0}, {"date": "2020-02-04", "close": 41.3996, "volume": 901.0}, {"date": "2020-02-05", "close": 43.1996, "volume": 966.0}, {"date": "2020-02-06", "close": 40.3196, "volume": 416.0}, {"date": "2020-02-07", "close": 42.8396, "volume": 496.0}, {"date": "2020-02-10", "close": 42.6596, "volume": 99.0}, {"date": "2020-02-11", "close": 41.9396, "volume": 415.0}, {"date": "2020-02-12", "close": 41.4896, "volume": 475.0}, {"date": "2020-02-13", "close": 41.3996, "volume": 256.0}, {"date": "2020-02-14", "close": 42.2996, "volume": 282.0}, {"date": "2020-02-18", "close": 42.2996, "volume": 82.0}, {"date": "2020-02-19", "close": 39.5996, "volume": 2044.0}, {"date": "2020-02-20", "close": 41.7596, "volume": 724.0}, {"date": "2020-02-21", "close": 43.3796, "volume": 100.0}, {"date": "2020-02-24", "close": 43.9196, "volume": 2358.0}, {"date": "2020-02-25", "close": 42.0296, "volume": 242.0}, {"date": "2020-02-26", "close": 43.5596, "volume": 630.0}, {"date": "2020-02-27", "close": 42.6596, "volume": 862.0}, {"date": "2020-02-28", "close": 39.9596, "volume": 754.0}, {"date": "2020-03-02", "close": 39.7796, "volume": 175.0}, {"date": "2020-03-03", "close": 41.3996, "volume": 48.0}, {"date": "2020-03-04", "close": 39.4196, "volume": 233.0}, {"date": "2020-03-05", "close": 38.3396, "volume": 362.0}, {"date": "2020-03-06", "close": 37.9796, "volume": 170.0}, {"date": "2020-03-09", "close": 37.2596, "volume": 368.0}, {"date": "2020-03-10", "close": 38.3396, "volume": 473.0}, {"date": "2020-03-11", "close": 38.3396, "volume": 356.0}, {"date": "2020-03-12", "close": 37.6196, "volume": 527.0}, {"date": "2020-03-13", "close": 36.3596, "volume": 109.0}, {"date": "2020-03-16", "close": 38.5196, "volume": 165.0}, {"date": "2020-03-17", "close": 35.9996, "volume": 212.0}, {"date": "2020-03-18", "close": 35.6396, "volume": 96.0}, {"date": "2020-03-19", "close": 35.8196, "volume": 70.0}, {"date": "2020-03-20", "close": 35.9996, "volume": 318.0}, {"date": "2020-03-23", "close": 32.3997, "volume": 202.0}, {"date": "2020-03-24", "close": 37.4396, "volume": 295.0}, {"date": "2020-03-25", "close": 35.9996, "volume": 151.0}, {"date": "2020-03-26", "close": 35.6396, "volume": 205.0}, {"date": "2020-03-27", "close": 35.0996, "volume": 376.0}, {"date": "2020-03-30", "close": 33.8397, "volume": 321.0}, {"date": "2020-03-31", "close": 33.8397, "volume": 124.0}, {"date": "2020-04-01", "close": 32.3997, "volume": 121.0}, {"date": "2020-04-02", "close": 30.5997, "volume": 249.0}, {"date": "2020-04-03", "close": 28.7997, "volume": 723.0}, {"date": "2020-04-06", "close": 33.2997, "volume": 826.0}, {"date": "2020-04-07", "close": 37.7996, "volume": 2275.0}, {"date": "2020-04-08", "close": 37.6196, "volume": 605.0}, {"date": "2020-04-09", "close": 34.7397, "volume": 472.0}, {"date": "2020-04-13", "close": 32.3997, "volume": 224.0}, {"date": "2020-04-14", "close": 36.8996, "volume": 343.0}, {"date": "2020-04-15", "close": 36.8996, "volume": 37.0}, {"date": "2020-04-16", "close": 36.8996, "volume": 196.0}, {"date": "2020-04-17", "close": 36.8996, "volume": 91.0}, {"date": "2020-04-20", "close": 34.1997, "volume": 244.0}, {"date": "2020-04-21", "close": 34.1997, "volume": 13.0}, {"date": "2020-04-22", "close": 37.7996, "volume": 1675.0}, {"date": "2020-04-23", "close": 42.2996, "volume": 1308.0}, {"date": "2020-04-24", "close": 44.8196, "volume": 1022.0}, {"date": "2020-04-27", "close": 43.1996, "volume": 437.0}, {"date": "2020-04-28", "close": 41.3996, "volume": 30.0}, {"date": "2020-04-29", "close": 39.5996, "volume": 1129.0}, {"date": "2020-04-30", "close": 39.5996, "volume": 194.0}, {"date": "2020-05-01", "close": 34.7397, "volume": 497.0}, {"date": "2020-05-04", "close": 38.8796, "volume": 136.0}, {"date": "2020-05-05", "close": 39.2396, "volume": 36.0}, {"date": "2020-05-06", "close": 36.8996, "volume": 111.0}, {"date": "2020-05-07", "close": 34.7397, "volume": 285.0}, {"date": "2020-05-08", "close": 35.4596, "volume": 310.0}, {"date": "2020-05-11", "close": 37.7996, "volume": 1216.0}, {"date": "2020-05-12", "close": 35.9996, "volume": 604.0}, {"date": "2020-05-13", "close": 34.1997, "volume": 1412.0}, {"date": "2020-05-14", "close": 32.2197, "volume": 307.0}, {"date": "2020-05-15", "close": 32.3997, "volume": 235.0}, {"date": "2020-05-18", "close": 29.3397, "volume": 420.0}, {"date": "2020-05-19", "close": 30.5997, "volume": 2313.0}, {"date": "2020-05-20", "close": 32.8497, "volume": 60.0}, {"date": "2020-05-21", "close": 31.4997, "volume": 354.0}, {"date": "2020-05-22", "close": 31.3197, "volume": 626.0}, {"date": "2020-05-26", "close": 27.7197, "volume": 2917.0}, {"date": "2020-05-27", "close": 28.4397, "volume": 250.0}, {"date": "2020-05-28", "close": 27.5397, "volume": 1044.0}, {"date": "2020-05-29", "close": 26.8197, "volume": 759.0}, {"date": "2020-06-01", "close": 26.6397, "volume": 282.0}, {"date": "2020-06-02", "close": 25.1997, "volume": 1196.0}, {"date": "2020-06-03", "close": 25.5597, "volume": 2003.0}, {"date": "2020-06-04", "close": 25.1997, "volume": 214.0}, {"date": "2020-06-05", "close": 28.0797, "volume": 2073.0}, {"date": "2020-06-08", "close": 28.9797, "volume": 248.0}, {"date": "2020-06-09", "close": 28.9797, "volume": 30.0}, {"date": "2020-06-10", "close": 28.7997, "volume": 337.0}, {"date": "2020-06-11", "close": 25.6497, "volume": 1205.0}, {"date": "2020-06-12", "close": 28.2597, "volume": 121.0}, {"date": "2020-06-15", "close": 25.1997, "volume": 3446.0}, {"date": "2020-06-16", "close": 26.9997, "volume": 1678.0}, {"date": "2020-06-17", "close": 27.1797, "volume": 970.0}, {"date": "2020-06-18", "close": 29.1597, "volume": 983.0}, {"date": "2020-06-19", "close": 27.3597, "volume": 886.0}, {"date": "2020-06-22", "close": 25.1997, "volume": 318.0}, {"date": "2020-06-23", "close": 26.4597, "volume": 91.0}, {"date": "2020-06-24", "close": 26.4597, "volume": 671.0}, {"date": "2020-06-25", "close": 26.4597, "volume": 728.0}, {"date": "2020-06-26", "close": 26.0997, "volume": 1042.0}, {"date": "2020-06-29", "close": 24.4798, "volume": 1347.0}, {"date": "2020-06-30", "close": 25.7397, "volume": 171.0}, {"date": "2020-07-01", "close": 25.9197, "volume": 68.0}, {"date": "2020-07-02", "close": 26.0997, "volume": 504.0}, {"date": "2020-07-06", "close": 25.1997, "volume": 18.0}, {"date": "2020-07-07", "close": 25.1997, "volume": 503.0}, {"date": "2020-07-08", "close": 26.6397, "volume": 410.0}, {"date": "2020-07-09", "close": 26.4597, "volume": 686.0}, {"date": "2020-07-10", "close": 26.4597, "volume": null}, {"date": "2020-07-13", "close": 25.9197, "volume": 1083.0}, {"date": "2020-07-14", "close": 25.1997, "volume": 228.0}, {"date": "2020-07-15", "close": 25.5597, "volume": 398.0}, {"date": "2020-07-16", "close": 30.0597, "volume": 799.0}, {"date": "2020-07-17", "close": 29.8797, "volume": 1120.0}, {"date": "2020-07-20", "close": 35.9996, "volume": 1259.0}, {"date": "2020-07-21", "close": 39.5996, "volume": 483.0}, {"date": "2020-07-22", "close": 36.8996, "volume": 2700.0}, {"date": "2020-07-23", "close": 34.9197, "volume": 2126.0}, {"date": "2020-07-24", "close": 31.0497, "volume": 4109.0}, {"date": "2020-07-27", "close": 29.6997, "volume": 1736.0}, {"date": "2020-07-28", "close": 33.6597, "volume": 1850.0}, {"date": "2020-07-29", "close": 34.1997, "volume": 334.0}, {"date": "2020-07-30", "close": 35.0996, "volume": 17.0}, {"date": "2020-07-31", "close": 32.3997, "volume": 730.0}, {"date": "2020-08-03", "close": 31.4997, "volume": 334.0}, {"date": "2020-08-04", "close": 32.3997, "volume": 119.0}, {"date": "2020-08-05", "close": 33.2997, "volume": 555.0}, {"date": "2020-08-06", "close": 33.4797, "volume": 1221.0}, {"date": "2020-08-07", "close": 33.2997, "volume": 725.0}, {"date": "2020-08-10", "close": 32.3997, "volume": 279.0}, {"date": "2020-08-11", "close": 32.3997, "volume": 758.0}, {"date": "2020-08-12", "close": 33.2997, "volume": 949.0}, {"date": "2020-08-13", "close": 33.2997, "volume": 693.0}, {"date": "2020-08-14", "close": 30.7797, "volume": 248.0}, {"date": "2020-08-17", "close": 32.9397, "volume": 266.0}, {"date": "2020-08-18", "close": 32.3997, "volume": 486.0}, {"date": "2020-08-19", "close": 30.9597, "volume": 88.0}, {"date": "2020-08-20", "close": 29.8797, "volume": 186.0}, {"date": "2020-08-21", "close": 28.6197, "volume": 138.0}, {"date": "2020-08-24", "close": 31.4997, "volume": 1280.0}, {"date": "2020-08-25", "close": 31.4997, "volume": 338.0}, {"date": "2020-08-26", "close": 31.8597, "volume": 46.0}, {"date": "2020-08-27", "close": 31.8597, "volume": 702.0}, {"date": "2020-08-28", "close": 32.3997, "volume": 1988.0}, {"date": "2020-08-31", "close": 30.7797, "volume": 1087.0}, {"date": "2020-09-01", "close": 29.3397, "volume": 2157.0}, {"date": "2020-09-02", "close": 30.0597, "volume": 2486.0}, {"date": "2020-09-03", "close": 30.5997, "volume": 664.0}, {"date": "2020-09-04", "close": 28.6197, "volume": 1887.0}, {"date": "2020-09-08", "close": 26.2797, "volume": 449.0}, {"date": "2020-09-09", "close": 23.7598, "volume": 1551.0}, {"date": "2020-09-10", "close": 23.0398, "volume": 1121.0}, {"date": "2020-09-11", "close": 20.8798, "volume": 11103.0}, {"date": "2020-09-14", "close": 21.4198, "volume": 589.0}, {"date": "2020-09-15", "close": 19.9798, "volume": 1742.0}, {"date": "2020-09-16", "close": 19.4398, "volume": 9217.0}, {"date": "2020-09-17", "close": 18.7198, "volume": 7951.0}, {"date": "2020-09-18", "close": 25.3797, "volume": 7445.0}, {"date": "2020-09-21", "close": 24.4798, "volume": 2932.0}, {"date": "2020-09-22", "close": 24.4798, "volume": 432.0}, {"date": "2020-09-23", "close": 24.2998, "volume": 576.0}, {"date": "2020-09-24", "close": 24.838, "volume": 1208.0}, {"date": "2020-09-25", "close": 25.3797, "volume": 2227.0}, {"date": "2020-09-28", "close": 24.2998, "volume": 372.0}, {"date": "2020-09-29", "close": 23.5258, "volume": 969.0}, {"date": "2020-09-30", "close": 23.1298, "volume": 878.0}, {"date": "2020-10-01", "close": 24.1198, "volume": 1427.0}, {"date": "2020-10-02", "close": 20.2498, "volume": 3875.0}, {"date": "2020-10-05", "close": 20.5198, "volume": 3742.0}, {"date": "2020-10-06", "close": 19.7998, "volume": 2659.0}, {"date": "2020-10-07", "close": 19.7998, "volume": 2842.0}, {"date": "2020-10-08", "close": 22.4998, "volume": 5112.0}, {"date": "2020-10-09", "close": 23.7598, "volume": 3054.0}, {"date": "2020-10-12", "close": 23.3998, "volume": 1979.0}, {"date": "2020-10-13", "close": 24.2998, "volume": 5851.0}, {"date": "2020-10-14", "close": 23.6158, "volume": 3379.0}, {"date": "2020-10-15", "close": 22.6798, "volume": 968.0}, {"date": "2020-10-16", "close": 20.6998, "volume": 5101.0}, {"date": "2020-10-19", "close": 21.1498, "volume": 733.0}, {"date": "2020-10-20", "close": 21.5998, "volume": 1356.0}, {"date": "2020-10-21", "close": 20.6998, "volume": 12013.0}, {"date": "2020-10-22", "close": 21.7708, "volume": 543.0}, {"date": "2020-10-23", "close": 19.9798, "volume": 794.0}, {"date": "2020-10-26", "close": 19.8898, "volume": 892.0}, {"date": "2020-10-27", "close": 20.3398, "volume": 5125.0}, {"date": "2020-10-28", "close": 19.7998, "volume": 137.0}, {"date": "2020-10-29", "close": 17.9998, "volume": 2926.0}, {"date": "2020-10-30", "close": 19.0798, "volume": 943.0}, {"date": "2020-11-02", "close": 20.1598, "volume": 405.0}, {"date": "2020-11-03", "close": 17.9998, "volume": 2290.0}, {"date": "2020-11-04", "close": 17.8108, "volume": 4034.0}, {"date": "2020-11-05", "close": 17.9998, "volume": 641.0}, {"date": "2020-11-06", "close": 17.8198, "volume": 759.0}, {"date": "2020-11-09", "close": 18.7198, "volume": 3153.0}, {"date": "2020-11-10", "close": 16.9198, "volume": 5565.0}, {"date": "2020-11-11", "close": 16.9198, "volume": 889.0}, {"date": "2020-11-12", "close": 16.8298, "volume": 206.0}, {"date": "2020-11-13", "close": 17.0998, "volume": 530.0}, {"date": "2020-11-16", "close": 17.0098, "volume": 6596.0}, {"date": "2020-11-17", "close": 17.1538, "volume": 2359.0}, {"date": "2020-11-18", "close": 17.9998, "volume": 912.0}, {"date": "2020-11-19", "close": 19.6198, "volume": 1329.0}, {"date": "2020-11-20", "close": 19.6198, "volume": 2166.0}, {"date": "2020-11-23", "close": 19.7998, "volume": 1425.0}, {"date": "2020-11-24", "close": 19.0798, "volume": 4666.0}, {"date": "2020-11-25", "close": 17.9656, "volume": 1244.0}, {"date": "2020-11-27", "close": 18.3598, "volume": 828.0}, {"date": "2020-11-30", "close": 18.3598, "volume": 314.0}, {"date": "2020-12-01", "close": 19.0798, "volume": 865.0}, {"date": "2020-12-02", "close": 19.2598, "volume": 1097.0}, {"date": "2020-12-03", "close": 19.2598, "volume": 2318.0}, {"date": "2020-12-04", "close": 20.8798, "volume": 2127.0}, {"date": "2020-12-07", "close": 19.5838, "volume": 1356.0}, {"date": "2020-12-08", "close": 20.3362, "volume": 7373.0}, {"date": "2020-12-09", "close": 21.5998, "volume": 7006.0}, {"date": "2020-12-10", "close": 23.2198, "volume": 4906.0}, {"date": "2020-12-11", "close": 22.2298, "volume": 1575.0}, {"date": "2020-12-14", "close": 23.7598, "volume": 2819.0}, {"date": "2020-12-15", "close": 21.5998, "volume": 4662.0}, {"date": "2020-12-16", "close": 23.5798, "volume": 3296.0}, {"date": "2020-12-17", "close": 22.8958, "volume": 5223.0}, {"date": "2020-12-18", "close": 20.1598, "volume": 8158.0}, {"date": "2020-12-21", "close": 19.4398, "volume": 5429.0}, {"date": "2020-12-22", "close": 20.5198, "volume": 8658.0}, {"date": "2020-12-23", "close": 23.0398, "volume": 9229.0}, {"date": "2020-12-24", "close": 27.5397, "volume": 13622.0}, {"date": "2020-12-28", "close": 28.2597, "volume": 15578.0}, {"date": "2020-12-29", "close": 28.6197, "volume": 11278.0}, {"date": "2020-12-30", "close": 30.2397, "volume": 7638.0}, {"date": "2020-12-31", "close": 28.2597, "volume": 9645.0}, {"date": "2021-01-04", "close": 30.2397, "volume": 5560.0}, {"date": "2021-01-05", "close": 29.2857, "volume": 5042.0}, {"date": "2021-01-06", "close": 26.9997, "volume": 7850.0}, {"date": "2021-01-07", "close": 30.0597, "volume": 9728.0}, {"date": "2021-01-08", "close": 29.6997, "volume": 4130.0}, {"date": "2021-01-11", "close": 27.8997, "volume": 5749.0}, {"date": "2021-01-12", "close": 27.1797, "volume": 5768.0}, {"date": "2021-01-13", "close": 25.5597, "volume": 11034.0}, {"date": "2021-01-14", "close": 25.1997, "volume": 7811.0}, {"date": "2021-01-15", "close": 28.6197, "volume": 15380.0}, {"date": "2021-01-19", "close": 32.3997, "volume": 22572.0}, {"date": "2021-01-20", "close": 43.9196, "volume": 35217.0}, {"date": "2021-01-21", "close": 44.0996, "volume": 9320.0}, {"date": "2021-01-22", "close": 42.6596, "volume": 8312.0}, {"date": "2021-01-25", "close": 37.7996, "volume": 14856.0}, {"date": "2021-01-26", "close": 38.6996, "volume": 12578.0}, {"date": "2021-01-27", "close": 35.8196, "volume": 8062.0}, {"date": "2021-01-28", "close": 37.0796, "volume": 4964.0}, {"date": "2021-01-29", "close": 39.5996, "volume": 6130.0}, {"date": "2021-02-01", "close": 44.8196, "volume": 13227.0}, {"date": "2021-02-02", "close": 44.6396, "volume": 12440.0}, {"date": "2021-02-03", "close": 44.9096, "volume": 8080.0}, {"date": "2021-02-04", "close": 45.3595, "volume": 8368.0}, {"date": "2021-02-05", "close": 50.5795, "volume": 9030.0}, {"date": "2021-02-08", "close": 64.2594, "volume": 27069.0}, {"date": "2021-02-09", "close": 61.9194, "volume": 19209.0}, {"date": "2021-02-10", "close": 64.7994, "volume": 7222.0}, {"date": "2021-02-11", "close": 61.1994, "volume": 8116.0}, {"date": "2021-02-12", "close": 65.6993, "volume": 5947.0}, {"date": "2021-02-16", "close": 64.2594, "volume": 10793.0}, {"date": "2021-02-17", "close": 61.7394, "volume": 8882.0}, {"date": "2021-02-18", "close": 57.5994, "volume": 15899.0}, {"date": "2021-02-19", "close": 51.6595, "volume": 9427.0}, {"date": "2021-02-22", "close": 47.6095, "volume": 13831.0}, {"date": "2021-02-23", "close": 48.7795, "volume": 10768.0}, {"date": "2021-02-24", "close": 52.0195, "volume": 6380.0}, {"date": "2021-02-25", "close": 51.2995, "volume": 8817.0}, {"date": "2021-02-26", "close": 47.6995, "volume": 9909.0}, {"date": "2021-03-01", "close": 54.3595, "volume": 8930.0}, {"date": "2021-03-02", "close": 60.2994, "volume": 6086.0}, {"date": "2021-03-03", "close": 63.1794, "volume": 7608.0}, {"date": "2021-03-04", "close": 55.4394, "volume": 8745.0}, {"date": "2021-03-05", "close": 55.4394, "volume": 11768.0}, {"date": "2021-03-08", "close": 52.0195, "volume": 3359.0}, {"date": "2021-03-09", "close": 47.6995, "volume": 7700.0}, {"date": "2021-03-10", "close": 49.4995, "volume": 8977.0}, {"date": "2021-03-11", "close": 46.7995, "volume": 6632.0}, {"date": "2021-03-12", "close": 46.8715, "volume": 5434.0}, {"date": "2021-03-15", "close": 49.4995, "volume": 8301.0}, {"date": "2021-03-16", "close": 54.8995, "volume": 5555.0}, {"date": "2021-03-17", "close": 54.1795, "volume": 1969.0}, {"date": "2021-03-18", "close": 51.2995, "volume": 3811.0}, {"date": "2021-03-19", "close": 52.1995, "volume": 5364.0}, {"date": "2021-03-22", "close": 50.9395, "volume": 4169.0}, {"date": "2021-03-23", "close": 51.6595, "volume": 5852.0}, {"date": "2021-03-24", "close": 47.1595, "volume": 4780.0}, {"date": "2021-03-25", "close": 45.6295, "volume": 4661.0}, {"date": "2021-03-26", "close": 47.3395, "volume": 825.0}, {"date": "2021-03-29", "close": 44.6396, "volume": 5265.0}, {"date": "2021-03-30", "close": 44.4596, "volume": 1092.0}, {"date": "2021-03-31", "close": 44.0996, "volume": 5684.0}, {"date": "2021-04-01", "close": 44.0991, "volume": 11463.0}, {"date": "2021-04-05", "close": 52.7989, "volume": 12072.0}, {"date": "2021-04-06", "close": 52.6189, "volume": 4485.0}, {"date": "2021-04-07", "close": 51.899, "volume": 2698.0}, {"date": "2021-04-08", "close": 50.399, "volume": 2779.0}, {"date": "2021-04-09", "close": 49.619, "volume": 6132.0}, {"date": "2021-04-12", "close": 45.5391, "volume": 3972.0}, {"date": "2021-04-13", "close": 42.7791, "volume": 3228.0}, {"date": "2021-04-14", "close": 38.9992, "volume": 6321.0}, {"date": "2021-04-15", "close": 38.1592, "volume": 3472.0}, {"date": "2021-04-16", "close": 44.9991, "volume": 3325.0}, {"date": "2021-04-19", "close": 41.9992, "volume": 2569.0}, {"date": "2021-04-20", "close": 41.3992, "volume": 1892.0}, {"date": "2021-04-21", "close": 40.1392, "volume": 822.0}, {"date": "2021-04-22", "close": 39.7192, "volume": 1019.0}, {"date": "2021-04-23", "close": 39.5992, "volume": 757.0}, {"date": "2021-04-26", "close": 41.9992, "volume": 1277.0}, {"date": "2021-04-27", "close": 38.7592, "volume": 2340.0}, {"date": "2021-04-28", "close": 40.4992, "volume": 1647.0}, {"date": "2021-04-29", "close": 41.9992, "volume": 1647.0}, {"date": "2021-04-30", "close": 40.4992, "volume": 4078.0}, {"date": "2021-05-03", "close": 40.1992, "volume": 4428.0}, {"date": "2021-05-04", "close": 37.3193, "volume": 4005.0}, {"date": "2021-05-05", "close": 39.2992, "volume": 638.0}, {"date": "2021-05-06", "close": 39.9592, "volume": 1112.0}, {"date": "2021-05-07", "close": 40.4992, "volume": 1612.0}, {"date": "2021-05-10", "close": 41.0992, "volume": 1745.0}, {"date": "2021-05-11", "close": 38.2192, "volume": 3091.0}, {"date": "2021-05-12", "close": 38.2192, "volume": 1430.0}, {"date": "2021-05-13", "close": 38.6992, "volume": 1628.0}, {"date": "2021-05-14", "close": 38.1592, "volume": 2360.0}, {"date": "2021-05-17", "close": 40.0192, "volume": 888.0}, {"date": "2021-05-18", "close": 40.1992, "volume": 1938.0}, {"date": "2021-05-19", "close": 38.3992, "volume": 689.0}, {"date": "2021-05-20", "close": 38.0992, "volume": 2038.0}, {"date": "2021-05-21", "close": 40.1992, "volume": 349.0}, {"date": "2021-05-24", "close": 40.1992, "volume": 2758.0}, {"date": "2021-05-25", "close": 40.6792, "volume": 1031.0}, {"date": "2021-05-26", "close": 43.4247, "volume": 4061.0}, {"date": "2021-05-27", "close": 43.6659, "volume": 603.0}, {"date": "2021-05-28", "close": 44.3271, "volume": 832.0}, {"date": "2021-06-01", "close": 43.4691, "volume": 1876.0}, {"date": "2021-06-02", "close": 43.5547, "volume": 3159.0}, {"date": "2021-06-03", "close": 44.9391, "volume": 3924.0}, {"date": "2021-06-04", "close": 44.9391, "volume": 2812.0}, {"date": "2021-06-07", "close": 43.1991, "volume": 1554.0}, {"date": "2021-06-08", "close": 42.9861, "volume": 2138.0}, {"date": "2021-06-09", "close": 42.2392, "volume": 3601.0}, {"date": "2021-06-10", "close": 42.5991, "volume": 2667.0}, {"date": "2021-06-11", "close": 43.4991, "volume": 853.0}, {"date": "2021-06-14", "close": 43.6191, "volume": 1096.0}, {"date": "2021-06-15", "close": 43.4991, "volume": 1664.0}, {"date": "2021-06-16", "close": 43.1991, "volume": 1827.0}, {"date": "2021-06-17", "close": 42.8253, "volume": 2619.0}, {"date": "2021-06-18", "close": 42.3154, "volume": 1069.0}, {"date": "2021-06-21", "close": 41.9992, "volume": 1394.0}, {"date": "2021-06-22", "close": 40.4992, "volume": 4019.0}, {"date": "2021-06-23", "close": 35.1413, "volume": 4100.0}, {"date": "2021-06-24", "close": 40.9192, "volume": 6233.0}, {"date": "2021-06-25", "close": 40.9192, "volume": 7848.0}, {"date": "2021-06-28", "close": 39.8992, "volume": 2119.0}, {"date": "2021-06-29", "close": 38.7592, "volume": 3779.0}, {"date": "2021-06-30", "close": 39.7792, "volume": 4443.0}, {"date": "2021-07-01", "close": 40.6792, "volume": 2274.0}, {"date": "2021-07-02", "close": 40.4392, "volume": 7280.0}, {"date": "2021-07-06", "close": 39.5992, "volume": 2386.0}, {"date": "2021-07-07", "close": 38.6992, "volume": 3765.0}, {"date": "2021-07-08", "close": 35.9393, "volume": 10422.0}, {"date": "2021-07-09", "close": 35.8193, "volume": 2709.0}, {"date": "2021-07-12", "close": 35.3393, "volume": 1626.0}, {"date": "2021-07-13", "close": 35.3993, "volume": 1051.0}, {"date": "2021-07-14", "close": 34.7393, "volume": 2561.0}, {"date": "2021-07-15", "close": 32.6393, "volume": 4424.0}, {"date": "2021-07-16", "close": 33.7793, "volume": 4690.0}, {"date": "2021-07-19", "close": 33.8993, "volume": 1847.0}, {"date": "2021-07-20", "close": 33.2993, "volume": 6684.0}, {"date": "2021-07-21", "close": 31.2594, "volume": 4147.0}, {"date": "2021-07-22", "close": 33.2393, "volume": 1593.0}, {"date": "2021-07-23", "close": 31.3194, "volume": 4066.0}, {"date": "2021-07-26", "close": 32.5109, "volume": 493.0}, {"date": "2021-07-27", "close": 29.6994, "volume": 4966.0}, {"date": "2021-07-28", "close": 27.0595, "volume": 2363.0}, {"date": "2021-07-29", "close": 27.5394, "volume": 1787.0}, {"date": "2021-07-30", "close": 28.4994, "volume": 1242.0}, {"date": "2021-08-02", "close": 29.2794, "volume": 2417.0}, {"date": "2021-08-03", "close": 29.2194, "volume": 902.0}, {"date": "2021-08-04", "close": 28.5294, "volume": 2001.0}, {"date": "2021-08-05", "close": 28.1994, "volume": 704.0}, {"date": "2021-08-06", "close": 29.9994, "volume": 1180.0}, {"date": "2021-08-09", "close": 29.8794, "volume": 1394.0}, {"date": "2021-08-10", "close": 28.7994, "volume": 3788.0}, {"date": "2021-08-11", "close": 27.4795, "volume": 1601.0}, {"date": "2021-08-12", "close": 26.4595, "volume": 2232.0}, {"date": "2021-08-13", "close": 26.5795, "volume": 3588.0}, {"date": "2021-08-16", "close": 29.6394, "volume": 4462.0}, {"date": "2021-08-17", "close": 28.8594, "volume": 3035.0}, {"date": "2021-08-18", "close": 27.5994, "volume": 3293.0}, {"date": "2021-08-19", "close": 23.3995, "volume": 7474.0}, {"date": "2021-08-20", "close": 23.3017, "volume": 4344.0}, {"date": "2021-08-23", "close": 26.5195, "volume": 592584.0}, {"date": "2021-08-24", "close": 26.9995, "volume": 34340.0}, {"date": "2021-08-25", "close": 24.5995, "volume": 6135.0}, {"date": "2021-08-26", "close": 23.9395, "volume": 5474.0}, {"date": "2021-08-27", "close": 22.6795, "volume": 11930.0}, {"date": "2021-08-30", "close": 22.8595, "volume": 3776.0}, {"date": "2021-08-31", "close": 21.2996, "volume": 4770.0}, {"date": "2021-09-01", "close": 20.6396, "volume": 17182.0}, {"date": "2021-09-02", "close": 25.3795, "volume": 18051.0}, {"date": "2021-09-03", "close": 28.3194, "volume": 495359.0}, {"date": "2021-09-07", "close": 32.4594, "volume": 1395380.0}, {"date": "2021-09-08", "close": 30.2994, "volume": 86932.0}, {"date": "2021-09-09", "close": 26.3395, "volume": 48025.0}, {"date": "2021-09-10", "close": 27.4795, "volume": 15360.0}, {"date": "2021-09-13", "close": 28.4394, "volume": 17633.0}, {"date": "2021-09-14", "close": 28.1994, "volume": 12424.0}, {"date": "2021-09-15", "close": 27.8994, "volume": 15511.0}, {"date": "2021-09-16", "close": 26.3395, "volume": 10424.0}, {"date": "2021-09-17", "close": 24.2995, "volume": 36915.0}, {"date": "2021-09-20", "close": 21.4796, "volume": 19158.0}, {"date": "2021-09-21", "close": 23.1595, "volume": 30643.0}, {"date": "2021-09-22", "close": 24.3595, "volume": 10691.0}, {"date": "2021-09-23", "close": 25.3795, "volume": 11018.0}, {"date": "2021-09-24", "close": 25.0795, "volume": 8725.0}, {"date": "2021-09-27", "close": 23.7595, "volume": 7426.0}, {"date": "2021-09-28", "close": 23.5795, "volume": 12140.0}, {"date": "2021-09-29", "close": 23.6995, "volume": 5685.0}, {"date": "2021-09-30", "close": 23.6995, "volume": 6677.0}, {"date": "2021-10-01", "close": 24.2995, "volume": 4258.0}, {"date": "2021-10-04", "close": 23.8795, "volume": 4610.0}, {"date": "2021-10-05", "close": 24.4195, "volume": 9638.0}, {"date": "2021-10-06", "close": 24.1795, "volume": 2247.0}, {"date": "2021-10-07", "close": 24.7795, "volume": 3756.0}, {"date": "2021-10-08", "close": 23.3995, "volume": 10664.0}, {"date": "2021-10-11", "close": 24.7795, "volume": 6832.0}, {"date": "2021-10-12", "close": 24.7195, "volume": 4065.0}, {"date": "2021-10-13", "close": 17.4597, "volume": 441781.0}, {"date": "2021-10-14", "close": 17.9996, "volume": 71105.0}, {"date": "2021-10-15", "close": 17.9996, "volume": 26398.0}, {"date": "2021-10-18", "close": 17.6996, "volume": 42252.0}, {"date": "2021-10-19", "close": 17.2797, "volume": 15261.0}, {"date": "2021-10-20", "close": 17.3985, "volume": 12935.0}, {"date": "2021-10-21", "close": 17.5796, "volume": 25625.0}, {"date": "2021-10-22", "close": 17.6996, "volume": 19486.0}, {"date": "2021-10-25", "close": 17.0997, "volume": 16565.0}, {"date": "2021-10-26", "close": 17.1597, "volume": 10352.0}, {"date": "2021-10-27", "close": 16.3197, "volume": 9495.0}, {"date": "2021-10-28", "close": 17.0997, "volume": 18961.0}, {"date": "2021-10-29", "close": 16.9197, "volume": 5445.0}, {"date": "2021-11-01", "close": 16.8597, "volume": 19881.0}, {"date": "2021-11-02", "close": 16.7997, "volume": 9588.0}, {"date": "2021-11-03", "close": 16.8597, "volume": 12391.0}, {"date": "2021-11-04", "close": 16.9797, "volume": 8663.0}, {"date": "2021-11-05", "close": 16.7997, "volume": 8377.0}, {"date": "2021-11-08", "close": 16.5597, "volume": 8170.0}, {"date": "2021-11-09", "close": 16.4997, "volume": 15817.0}, {"date": "2021-11-10", "close": 16.2597, "volume": 31471.0}, {"date": "2021-11-11", "close": 16.0797, "volume": 13859.0}, {"date": "2021-11-12", "close": 16.4997, "volume": 14214.0}, {"date": "2021-11-15", "close": 16.0797, "volume": 13504.0}, {"date": "2021-11-16", "close": 15.7797, "volume": 19117.0}, {"date": "2021-11-17", "close": 15.2997, "volume": 15205.0}, {"date": "2021-11-18", "close": 14.8197, "volume": 33990.0}, {"date": "2021-11-19", "close": 14.6397, "volume": 17918.0}, {"date": "2021-11-22", "close": 13.6197, "volume": 21292.0}, {"date": "2021-11-23", "close": 13.2597, "volume": 10243.0}, {"date": "2021-11-24", "close": 13.9197, "volume": 7786.0}, {"date": "2021-11-26", "close": 13.5597, "volume": 6088.0}, {"date": "2021-11-29", "close": 12.8997, "volume": 4811.0}, {"date": "2021-11-30", "close": 12.8463, "volume": 5536.0}, {"date": "2021-12-01", "close": 12.8997, "volume": 11665.0}, {"date": "2021-12-02", "close": 12.5565, "volume": 18531.0}, {"date": "2021-12-03", "close": 12.2998, "volume": 9214.0}, {"date": "2021-12-06", "close": 13.5597, "volume": 19953.0}, {"date": "2021-12-07", "close": 14.3997, "volume": 7441.0}, {"date": "2021-12-08", "close": 15.1197, "volume": 17446.0}, {"date": "2021-12-09", "close": 15.5997, "volume": 7249.0}, {"date": "2021-12-10", "close": 14.6397, "volume": 7098.0}, {"date": "2021-12-13", "close": 14.1597, "volume": 7073.0}, {"date": "2021-12-14", "close": 13.9197, "volume": 4404.0}, {"date": "2021-12-15", "close": 14.0997, "volume": 4113.0}, {"date": "2021-12-16", "close": 14.0397, "volume": 2939.0}, {"date": "2021-12-17", "close": 12.5997, "volume": 21667.0}, {"date": "2021-12-20", "close": 13.0797, "volume": 14944.0}, {"date": "2021-12-21", "close": 13.5597, "volume": 13212.0}, {"date": "2021-12-22", "close": 13.1997, "volume": 7314.0}, {"date": "2021-12-23", "close": 13.1997, "volume": 6192.0}, {"date": "2021-12-27", "close": 12.7197, "volume": 8652.0}, {"date": "2021-12-28", "close": 11.7598, "volume": 11664.0}, {"date": "2021-12-29", "close": 11.3998, "volume": 27725.0}, {"date": "2021-12-30", "close": 11.9398, "volume": 19326.0}, {"date": "2021-12-31", "close": 11.6398, "volume": 7290.0}, {"date": "2022-01-03", "close": 12.0598, "volume": 5641.0}, {"date": "2022-01-04", "close": 12.2398, "volume": 7930.0}, {"date": "2022-01-05", "close": 11.0398, "volume": 11382.0}, {"date": "2022-01-06", "close": 11.2798, "volume": 5526.0}, {"date": "2022-01-07", "close": 11.3398, "volume": 4200.0}, {"date": "2022-01-10", "close": 11.3398, "volume": 5870.0}, {"date": "2022-01-11", "close": 11.7598, "volume": 2546.0}, {"date": "2022-01-12", "close": 11.8198, "volume": 2779.0}, {"date": "2022-01-13", "close": 11.8192, "volume": 2275.0}, {"date": "2022-01-14", "close": 11.6998, "volume": 10564.0}, {"date": "2022-01-18", "close": 12.2698, "volume": 3821.0}, {"date": "2022-01-19", "close": 13.1397, "volume": 9581.0}, {"date": "2022-01-20", "close": 12.5997, "volume": 2701.0}, {"date": "2022-01-21", "close": 12.1408, "volume": 1604.0}, {"date": "2022-01-24", "close": 12.1198, "volume": 7331.0}, {"date": "2022-01-25", "close": 11.6398, "volume": 1709.0}, {"date": "2022-01-26", "close": 11.4598, "volume": 3585.0}, {"date": "2022-01-27", "close": 10.7998, "volume": 6240.0}, {"date": "2022-01-28", "close": 11.6998, "volume": 6067.0}, {"date": "2022-01-31", "close": 11.6998, "volume": 3525.0}, {"date": "2022-02-01", "close": 12.5997, "volume": 4062.0}, {"date": "2022-02-02", "close": 12.5997, "volume": 3820.0}, {"date": "2022-02-03", "close": 12.5997, "volume": 928.0}, {"date": "2022-02-04", "close": 12.8397, "volume": 8529.0}, {"date": "2022-02-07", "close": 12.8397, "volume": 7188.0}, {"date": "2022-02-08", "close": 13.6197, "volume": 21121.0}, {"date": "2022-02-09", "close": 15.2397, "volume": 12103.0}, {"date": "2022-02-10", "close": 15.7797, "volume": 19957.0}, {"date": "2022-02-11", "close": 17.7596, "volume": 103110.0}, {"date": "2022-02-14", "close": 17.4597, "volume": 37716.0}, {"date": "2022-02-15", "close": 15.0597, "volume": 24853.0}, {"date": "2022-02-16", "close": 16.0197, "volume": 13875.0}, {"date": "2022-02-17", "close": 15.5397, "volume": 16383.0}, {"date": "2022-02-18", "close": 12.7197, "volume": 17278.0}, {"date": "2022-02-22", "close": 11.9998, "volume": 12647.0}, {"date": "2022-02-23", "close": 12.7197, "volume": 8128.0}, {"date": "2022-02-24", "close": 11.8798, "volume": 6234.0}, {"date": "2022-02-25", "close": 12.2398, "volume": 3916.0}, {"date": "2022-02-28", "close": 11.9998, "volume": 7516.0}, {"date": "2022-03-01", "close": 11.6998, "volume": 7345.0}, {"date": "2022-03-02", "close": 11.4598, "volume": 5741.0}, {"date": "2022-03-03", "close": 11.9398, "volume": 2500.0}, {"date": "2022-03-04", "close": 12.1798, "volume": 3362.0}, {"date": "2022-03-07", "close": 11.6998, "volume": 5575.0}, {"date": "2022-03-08", "close": 11.1598, "volume": 4839.0}, {"date": "2022-03-09", "close": 10.8598, "volume": 6548.0}, {"date": "2022-03-10", "close": 10.3198, "volume": 6046.0}, {"date": "2022-03-11", "close": 11.2798, "volume": 3795.0}, {"date": "2022-03-14", "close": 11.3998, "volume": 3021.0}, {"date": "2022-03-15", "close": 11.5198, "volume": 3767.0}, {"date": "2022-03-16", "close": 11.0998, "volume": 3681.0}, {"date": "2022-03-17", "close": 11.3998, "volume": 2611.0}, {"date": "2022-03-18", "close": 12.1198, "volume": 11460.0}, {"date": "2022-03-21", "close": 12.1198, "volume": 2508.0}, {"date": "2022-03-22", "close": 12.2998, "volume": 1973.0}, {"date": "2022-03-23", "close": 13.0797, "volume": 2828.0}, {"date": "2022-03-24", "close": 13.4397, "volume": 3339.0}, {"date": "2022-03-25", "close": 13.3197, "volume": 9444.0}, {"date": "2022-03-28", "close": 7.0799, "volume": 389125.0}, {"date": "2022-03-29", "close": 7.0199, "volume": 135144.0}, {"date": "2022-03-30", "close": 6.7199, "volume": 54576.0}, {"date": "2022-03-31", "close": 6.5999, "volume": 37289.0}, {"date": "2022-04-01", "close": 6.4799, "volume": 21968.0}, {"date": "2022-04-04", "close": 6.5399, "volume": 21985.0}, {"date": "2022-04-05", "close": 6.4799, "volume": 9206.0}, {"date": "2022-04-06", "close": 6.1199, "volume": 21527.0}, {"date": "2022-04-07", "close": 6.1799, "volume": 14728.0}, {"date": "2022-04-08", "close": 6.1199, "volume": 10775.0}, {"date": "2022-04-11", "close": 6.2699, "volume": 51861.0}, {"date": "2022-04-12", "close": 6.1499, "volume": 10964.0}, {"date": "2022-04-13", "close": 6.2999, "volume": 12812.0}, {"date": "2022-04-14", "close": 6.2399, "volume": 12634.0}, {"date": "2022-04-18", "close": 6.1199, "volume": 9364.0}, {"date": "2022-04-19", "close": 6.1799, "volume": 4521.0}, {"date": "2022-04-20", "close": 6.2231, "volume": 2647.0}, {"date": "2022-04-21", "close": 6.1799, "volume": 47253.0}, {"date": "2022-04-22", "close": 5.9999, "volume": 10303.0}, {"date": "2022-04-25", "close": 5.2799, "volume": 27707.0}, {"date": "2022-04-26", "close": 4.4987, "volume": 24194.0}, {"date": "2022-04-27", "close": 4.6589, "volume": 13194.0}, {"date": "2022-04-28", "close": 4.6517, "volume": 8847.0}, {"date": "2022-04-29", "close": 4.6199, "volume": 3180.0}, {"date": "2022-05-02", "close": 4.4135, "volume": 5463.0}, {"date": "2022-05-03", "close": 4.3211, "volume": 3506.0}, {"date": "2022-05-04", "close": 4.2365, "volume": 4577.0}, {"date": "2022-05-05", "close": 4.3199, "volume": 22522.0}, {"date": "2022-05-06", "close": 3.8399, "volume": 17504.0}, {"date": "2022-05-09", "close": 3.5699, "volume": 17023.0}, {"date": "2022-05-10", "close": 3.3749, "volume": 5932.0}, {"date": "2022-05-11", "close": 3.1805, "volume": 7620.0}, {"date": "2022-05-12", "close": 3.2363, "volume": 6148.0}, {"date": "2022-05-13", "close": 3.1799, "volume": 17464.0}, {"date": "2022-05-16", "close": 3.4919, "volume": 11085.0}, {"date": "2022-05-17", "close": 3.4199, "volume": 5679.0}, {"date": "2022-05-18", "close": 3.6605, "volume": 7075.0}, {"date": "2022-05-19", "close": 4.7429, "volume": 77392.0}, {"date": "2022-05-20", "close": 5.5247, "volume": 23697.0}, {"date": "2022-05-23", "close": 5.7599, "volume": 17920.0}, {"date": "2022-05-24", "close": 6.2399, "volume": 17822.0}, {"date": "2022-05-25", "close": 6.8393, "volume": 22972.0}, {"date": "2022-05-26", "close": 6.4799, "volume": 12032.0}, {"date": "2022-05-27", "close": 6.4001, "volume": 6920.0}, {"date": "2022-05-31", "close": 6.8399, "volume": 22710.0}, {"date": "2022-06-01", "close": 8.7598, "volume": 249346.0}, {"date": "2022-06-02", "close": 8.2198, "volume": 53829.0}, {"date": "2022-06-03", "close": 6.5399, "volume": 38523.0}, {"date": "2022-06-06", "close": 5.9399, "volume": 17743.0}, {"date": "2022-06-07", "close": 6.8399, "volume": 17340.0}, {"date": "2022-06-08", "close": 6.7799, "volume": 5663.0}, {"date": "2022-06-09", "close": 6.2399, "volume": 5299.0}, {"date": "2022-06-10", "close": 6.4199, "volume": 6057.0}, {"date": "2022-06-13", "close": 5.5271, "volume": 8963.0}, {"date": "2022-06-14", "close": 5.8439, "volume": 1623.0}, {"date": "2022-06-15", "close": 6.2999, "volume": 6279.0}, {"date": "2022-06-16", "close": 6.2399, "volume": 3614.0}, {"date": "2022-06-17", "close": 5.7605, "volume": 11387.0}, {"date": "2022-06-21", "close": 6.1199, "volume": 3370.0}, {"date": "2022-06-22", "close": 6.1199, "volume": 3691.0}, {"date": "2022-06-23", "close": 5.9999, "volume": 3139.0}, {"date": "2022-06-24", "close": 5.9999, "volume": 3388.0}, {"date": "2022-06-27", "close": 5.6399, "volume": 4550.0}, {"date": "2022-06-28", "close": 5.3279, "volume": 9550.0}, {"date": "2022-06-29", "close": 4.9325, "volume": 6867.0}, {"date": "2022-06-30", "close": 4.9253, "volume": 6176.0}, {"date": "2022-07-01", "close": 5.0375, "volume": 5780.0}, {"date": "2022-07-05", "close": 6.1799, "volume": 11546.0}, {"date": "2022-07-06", "close": 6.0599, "volume": 4851.0}, {"date": "2022-07-07", "close": 5.9999, "volume": 6118.0}, {"date": "2022-07-08", "close": 5.9999, "volume": 3623.0}, {"date": "2022-07-11", "close": 5.9993, "volume": 4239.0}, {"date": "2022-07-12", "close": 5.7299, "volume": 3462.0}, {"date": "2022-07-13", "close": 5.7287, "volume": 1608.0}, {"date": "2022-07-14", "close": 5.8643, "volume": 1778.0}, {"date": "2022-07-15", "close": 5.7755, "volume": 5511.0}, {"date": "2022-07-18", "close": 5.8799, "volume": 6600.0}, {"date": "2022-07-19", "close": 5.9399, "volume": 1430.0}, {"date": "2022-07-20", "close": 6.1799, "volume": 3857.0}, {"date": "2022-07-21", "close": 6.5999, "volume": 13221.0}, {"date": "2022-07-22", "close": 6.5999, "volume": 9175.0}, {"date": "2022-07-25", "close": 6.5399, "volume": 1327.0}, {"date": "2022-07-26", "close": 6.7199, "volume": 5061.0}, {"date": "2022-07-27", "close": 6.7505, "volume": 3896.0}, {"date": "2022-07-28", "close": 6.7199, "volume": 2034.0}, {"date": "2022-07-29", "close": 7.0799, "volume": 11232.0}, {"date": "2022-08-01", "close": 7.1999, "volume": 13704.0}, {"date": "2022-08-02", "close": 7.1999, "volume": 11631.0}, {"date": "2022-08-03", "close": 10.4998, "volume": 867840.0}, {"date": "2022-08-04", "close": 9.8398, "volume": 67831.0}, {"date": "2022-08-05", "close": 10.3198, "volume": 75178.0}, {"date": "2022-08-08", "close": 11.3998, "volume": 44056.0}, {"date": "2022-08-09", "close": 11.4598, "volume": 55089.0}, {"date": "2022-08-10", "close": 11.6098, "volume": 20813.0}, {"date": "2022-08-11", "close": 11.3398, "volume": 14639.0}, {"date": "2022-08-12", "close": 11.0398, "volume": 26139.0}, {"date": "2022-08-15", "close": 11.6398, "volume": 12463.0}, {"date": "2022-08-16", "close": 11.0998, "volume": 8809.0}, {"date": "2022-08-17", "close": 11.0998, "volume": 8839.0}, {"date": "2022-08-18", "close": 10.5598, "volume": 7341.0}, {"date": "2022-08-19", "close": 10.2598, "volume": 7123.0}, {"date": "2022-08-22", "close": 10.1998, "volume": 3515.0}, {"date": "2022-08-23", "close": 10.1998, "volume": 2623.0}, {"date": "2022-08-24", "close": 10.2598, "volume": 5555.0}, {"date": "2022-08-25", "close": 10.2964, "volume": 4949.0}, {"date": "2022-08-26", "close": 10.7398, "volume": 8349.0}, {"date": "2022-08-29", "close": 11.8198, "volume": 45379.0}, {"date": "2022-08-30", "close": 12.9597, "volume": 103204.0}, {"date": "2022-08-31", "close": 15.2997, "volume": 202521.0}, {"date": "2022-09-01", "close": 12.5397, "volume": 65622.0}, {"date": "2022-09-02", "close": 11.3398, "volume": 20651.0}, {"date": "2022-09-06", "close": 10.9798, "volume": 10389.0}, {"date": "2022-09-07", "close": 10.4398, "volume": 10268.0}, {"date": "2022-09-08", "close": 10.5598, "volume": 12990.0}, {"date": "2022-09-09", "close": 11.0398, "volume": 15879.0}, {"date": "2022-09-12", "close": 11.5798, "volume": 6788.0}, {"date": "2022-09-13", "close": 10.8598, "volume": 4889.0}, {"date": "2022-09-14", "close": 13.0197, "volume": 136051.0}, {"date": "2022-09-15", "close": 12.8397, "volume": 11717.0}, {"date": "2022-09-16", "close": 11.7598, "volume": 14542.0}, {"date": "2022-09-19", "close": 11.5498, "volume": 8784.0}, {"date": "2022-09-20", "close": 11.8198, "volume": 2786.0}, {"date": "2022-09-21", "close": 11.9398, "volume": 2396.0}, {"date": "2022-09-22", "close": 11.5798, "volume": 10948.0}, {"date": "2022-09-23", "close": 11.3398, "volume": 7623.0}, {"date": "2022-09-26", "close": 11.1598, "volume": 12178.0}, {"date": "2022-09-27", "close": 10.4998, "volume": 6798.0}, {"date": "2022-09-28", "close": 10.3198, "volume": 1544.0}, {"date": "2022-09-29", "close": 9.4798, "volume": 8588.0}, {"date": "2022-09-30", "close": 10.1398, "volume": 4335.0}, {"date": "2022-10-03", "close": 9.4798, "volume": 1442.0}, {"date": "2022-10-04", "close": 9.8998, "volume": 2199.0}, {"date": "2022-10-05", "close": 9.7798, "volume": 1360.0}, {"date": "2022-10-06", "close": 9.2398, "volume": 7465.0}, {"date": "2022-10-07", "close": 8.8198, "volume": 4340.0}, {"date": "2022-10-10", "close": 8.7298, "volume": 2373.0}, {"date": "2022-10-11", "close": 8.8198, "volume": 1909.0}, {"date": "2022-10-12", "close": 9.8398, "volume": 3144.0}, {"date": "2022-10-13", "close": 9.6598, "volume": 1337.0}, {"date": "2022-10-14", "close": 9.5998, "volume": 1748.0}, {"date": "2022-10-17", "close": 9.4798, "volume": 2807.0}, {"date": "2022-10-18", "close": 9.0598, "volume": 3308.0}, {"date": "2022-10-19", "close": 8.8198, "volume": 4670.0}, {"date": "2022-10-20", "close": 8.9398, "volume": 4240.0}, {"date": "2022-10-21", "close": 8.6398, "volume": 2584.0}, {"date": "2022-10-24", "close": 10.1398, "volume": 7012.0}, {"date": "2022-10-25", "close": 9.1198, "volume": 27517.0}, {"date": "2022-10-26", "close": 8.4598, "volume": 13069.0}, {"date": "2022-10-27", "close": 7.1399, "volume": 13447.0}, {"date": "2022-10-28", "close": 6.2399, "volume": 11320.0}, {"date": "2022-10-31", "close": 5.8493, "volume": 10353.0}, {"date": "2022-11-01", "close": 5.8799, "volume": 32520.0}, {"date": "2022-11-02", "close": 5.9861, "volume": 22384.0}, {"date": "2022-11-03", "close": 6.0599, "volume": 5587.0}, {"date": "2022-11-04", "close": 5.9465, "volume": 964.0}, {"date": "2022-11-07", "close": 5.9993, "volume": 28278.0}, {"date": "2022-11-08", "close": 5.8811, "volume": 6898.0}, {"date": "2022-11-09", "close": 5.7083, "volume": 8619.0}, {"date": "2022-11-10", "close": 5.9717, "volume": 13928.0}, {"date": "2022-11-11", "close": 5.6399, "volume": 30919.0}, {"date": "2022-11-14", "close": 5.0705, "volume": 70029.0}, {"date": "2022-11-15", "close": 5.2061, "volume": 12547.0}, {"date": "2022-11-16", "close": 5.1593, "volume": 2401.0}, {"date": "2022-11-17", "close": 5.0951, "volume": 8023.0}, {"date": "2022-11-18", "close": 5.0399, "volume": 3970.0}, {"date": "2022-11-21", "close": 7.1999, "volume": 875176.0}, {"date": "2022-11-22", "close": 7.7998, "volume": 260285.0}, {"date": "2022-11-23", "close": 10.4998, "volume": 340962.0}, {"date": "2022-11-25", "close": 9.2998, "volume": 99578.0}, {"date": "2022-11-28", "close": 7.9198, "volume": 69728.0}, {"date": "2022-11-29", "close": 7.9798, "volume": 21336.0}, {"date": "2022-11-30", "close": 8.4598, "volume": 25388.0}, {"date": "2022-12-01", "close": 8.5798, "volume": 20621.0}, {"date": "2022-12-02", "close": 9.0598, "volume": 17209.0}, {"date": "2022-12-05", "close": 9.7798, "volume": 29678.0}, {"date": "2022-12-06", "close": 11.2198, "volume": 63434.0}, {"date": "2022-12-07", "close": 13.3197, "volume": 70503.0}, {"date": "2022-12-08", "close": 14.6397, "volume": 58997.0}, {"date": "2022-12-09", "close": 16.9197, "volume": 78361.0}, {"date": "2022-12-12", "close": 12.5397, "volume": 61731.0}, {"date": "2022-12-13", "close": 13.2597, "volume": 49937.0}, {"date": "2022-12-14", "close": 15.5997, "volume": 104767.0}, {"date": "2022-12-15", "close": 15.7797, "volume": 12927.0}, {"date": "2022-12-16", "close": 14.6397, "volume": 27722.0}, {"date": "2022-12-19", "close": 13.3797, "volume": 12195.0}, {"date": "2022-12-20", "close": 12.2998, "volume": 20305.0}, {"date": "2022-12-21", "close": 11.3398, "volume": 25852.0}, {"date": "2022-12-22", "close": 8.4598, "volume": 45185.0}, {"date": "2022-12-23", "close": 9.2398, "volume": 30307.0}, {"date": "2022-12-27", "close": 8.1598, "volume": 11298.0}, {"date": "2022-12-28", "close": 7.0499, "volume": 31519.0}, {"date": "2022-12-29", "close": 7.3799, "volume": 33645.0}, {"date": "2022-12-30", "close": 7.1999, "volume": 10458.0}, {"date": "2023-01-03", "close": 8.6398, "volume": 7236.0}, {"date": "2023-01-04", "close": 9.2998, "volume": 10084.0}, {"date": "2023-01-05", "close": 8.3998, "volume": 8264.0}, {"date": "2023-01-06", "close": 8.7598, "volume": 7225.0}, {"date": "2023-01-09", "close": 7.7398, "volume": 13924.0}, {"date": "2023-01-10", "close": 8.5198, "volume": 18364.0}, {"date": "2023-01-11", "close": 8.2798, "volume": 17478.0}, {"date": "2023-01-12", "close": 7.6198, "volume": 38663.0}, {"date": "2023-01-13", "close": 7.6798, "volume": 8757.0}, {"date": "2023-01-17", "close": 7.2599, "volume": 11403.0}, {"date": "2023-01-18", "close": 7.3199, "volume": 4159.0}, {"date": "2023-01-19", "close": 7.7998, "volume": 7956.0}, {"date": "2023-01-20", "close": 7.9198, "volume": 13532.0}, {"date": "2023-01-23", "close": 8.2198, "volume": 11512.0}, {"date": "2023-01-24", "close": 8.4706, "volume": 6611.0}, {"date": "2023-01-25", "close": 8.3398, "volume": 10093.0}, {"date": "2023-01-26", "close": 8.2798, "volume": 3819.0}, {"date": "2023-01-27", "close": 8.2798, "volume": 3332.0}, {"date": "2023-01-30", "close": 8.0998, "volume": 11343.0}, {"date": "2023-01-31", "close": 8.6998, "volume": 3412.0}, {"date": "2023-02-01", "close": 8.4598, "volume": 5601.0}, {"date": "2023-02-02", "close": 8.6398, "volume": 11641.0}, {"date": "2023-02-03", "close": 8.8198, "volume": 5426.0}, {"date": "2023-02-06", "close": 8.9398, "volume": 2709.0}, {"date": "2023-02-07", "close": 8.9998, "volume": 6763.0}, {"date": "2023-02-08", "close": 8.7598, "volume": 859.0}, {"date": "2023-02-09", "close": 9.8998, "volume": 5049.0}, {"date": "2023-02-10", "close": 11.3098, "volume": 37790.0}, {"date": "2023-02-13", "close": 12.3598, "volume": 25536.0}, {"date": "2023-02-14", "close": 10.3798, "volume": 9631.0}, {"date": "2023-02-15", "close": 10.3798, "volume": 10401.0}, {"date": "2023-02-16", "close": 10.2298, "volume": 4458.0}, {"date": "2023-02-17", "close": 10.2598, "volume": 6804.0}, {"date": "2023-02-21", "close": 10.3198, "volume": 16648.0}, {"date": "2023-02-22", "close": 10.9198, "volume": 17561.0}, {"date": "2023-02-23", "close": 10.7998, "volume": 7360.0}, {"date": "2023-02-24", "close": 10.2598, "volume": 6129.0}, {"date": "2023-02-27", "close": 10.4398, "volume": 3714.0}, {"date": "2023-02-28", "close": 9.6598, "volume": 7183.0}, {"date": "2023-03-01", "close": 9.3598, "volume": 3575.0}, {"date": "2023-03-02", "close": 9.5998, "volume": 4752.0}, {"date": "2023-03-03", "close": 9.2398, "volume": 2812.0}, {"date": "2023-03-06", "close": 9.1198, "volume": 7596.0}, {"date": "2023-03-07", "close": 10.1998, "volume": 41820.0}, {"date": "2023-03-08", "close": 10.9198, "volume": 39586.0}, {"date": "2023-03-09", "close": 10.7398, "volume": 67032.0}, {"date": "2023-03-10", "close": 8.9398, "volume": 21782.0}, {"date": "2023-03-13", "close": 8.9404, "volume": 14386.0}, {"date": "2023-03-14", "close": 9.4198, "volume": 17415.0}, {"date": "2023-03-15", "close": 10.2598, "volume": 203194.0}, {"date": "2023-03-16", "close": 9.7198, "volume": 68793.0}, {"date": "2023-03-17", "close": 10.0198, "volume": 50696.0}, {"date": "2023-03-20", "close": 9.6598, "volume": 29958.0}, {"date": "2023-03-21", "close": 9.4198, "volume": 15494.0}, {"date": "2023-03-22", "close": 8.9998, "volume": 23926.0}, {"date": "2023-03-23", "close": 9.1198, "volume": 7475.0}, {"date": "2023-03-24", "close": 9.8398, "volume": 7842.0}, {"date": "2023-03-27", "close": 9.7198, "volume": 5627.0}, {"date": "2023-03-28", "close": 9.1798, "volume": 4675.0}, {"date": "2023-03-29", "close": 9.2998, "volume": 4879.0}, {"date": "2023-03-30", "close": 9.4798, "volume": 6237.0}, {"date": "2023-03-31", "close": 9.6598, "volume": 6627.0}, {"date": "2023-04-03", "close": 9.3598, "volume": 8393.0}, {"date": "2023-04-04", "close": 9.5392, "volume": 3248.0}, {"date": "2023-04-05", "close": 9.1198, "volume": 8837.0}, {"date": "2023-04-06", "close": 9.1798, "volume": 7980.0}, {"date": "2023-04-10", "close": 10.4998, "volume": 45980.0}, {"date": "2023-04-11", "close": 10.7098, "volume": 28565.0}, {"date": "2023-04-12", "close": 11.2798, "volume": 629196.0}, {"date": "2023-04-13", "close": 9.6598, "volume": 98339.0}, {"date": "2023-04-14", "close": 10.3804, "volume": 65688.0}, {"date": "2023-04-17", "close": 10.0198, "volume": 30879.0}, {"date": "2023-04-18", "close": 9.2998, "volume": 16956.0}, {"date": "2023-04-19", "close": 9.1798, "volume": 16808.0}, {"date": "2023-04-20", "close": 9.1798, "volume": 11448.0}, {"date": "2023-04-21", "close": 9.5398, "volume": 14114.0}, {"date": "2023-04-24", "close": 9.9598, "volume": 20599.0}, {"date": "2023-04-25", "close": 9.4198, "volume": 6673.0}, {"date": "2023-04-26", "close": 8.8798, "volume": 10051.0}, {"date": "2023-04-27", "close": 8.9998, "volume": 5948.0}, {"date": "2023-04-28", "close": 9.2398, "volume": 10720.0}, {"date": "2023-05-01", "close": 9.8398, "volume": 132683.0}, {"date": "2023-05-02", "close": 8.8198, "volume": 136203.0}, {"date": "2023-05-03", "close": 8.8198, "volume": 41015.0}, {"date": "2023-05-04", "close": 8.0998, "volume": 34895.0}, {"date": "2023-05-05", "close": 8.4598, "volume": 22450.0}, {"date": "2023-05-08", "close": 8.1598, "volume": 6487.0}, {"date": "2023-05-09", "close": 7.9798, "volume": 4321.0}, {"date": "2023-05-10", "close": 8.0998, "volume": 8228.0}, {"date": "2023-05-11", "close": 7.7998, "volume": 12151.0}, {"date": "2023-05-12", "close": 7.8598, "volume": 12494.0}, {"date": "2023-05-15", "close": 8.5798, "volume": 72763.0}, {"date": "2023-05-16", "close": 7.7398, "volume": 42552.0}, {"date": "2023-05-17", "close": 7.7998, "volume": 32702.0}, {"date": "2023-05-18", "close": 7.3805, "volume": 13747.0}, {"date": "2023-05-19", "close": 7.1399, "volume": 6230.0}, {"date": "2023-05-22", "close": 6.9599, "volume": 24130.0}, {"date": "2023-05-23", "close": 6.7799, "volume": 13593.0}, {"date": "2023-05-24", "close": 6.7199, "volume": 20202.0}, {"date": "2023-05-25", "close": 7.3799, "volume": 18171.0}, {"date": "2023-05-26", "close": 7.6198, "volume": 12200.0}, {"date": "2023-05-30", "close": 7.2599, "volume": 7547.0}, {"date": "2023-05-31", "close": 7.2599, "volume": 2972.0}, {"date": "2023-06-01", "close": 7.0199, "volume": 5154.0}, {"date": "2023-06-02", "close": 7.0799, "volume": 8963.0}, {"date": "2023-06-05", "close": 7.0799, "volume": 2609.0}, {"date": "2023-06-06", "close": 7.2599, "volume": 2323.0}, {"date": "2023-06-07", "close": 7.0199, "volume": 4372.0}, {"date": "2023-06-08", "close": 6.9671, "volume": 2461.0}, {"date": "2023-06-09", "close": 7.3799, "volume": 4898.0}, {"date": "2023-06-12", "close": 7.8598, "volume": 102616.0}, {"date": "2023-06-13", "close": 7.4999, "volume": 19347.0}, {"date": "2023-06-14", "close": 7.4399, "volume": 10803.0}, {"date": "2023-06-15", "close": 7.1399, "volume": 18532.0}, {"date": "2023-06-16", "close": 6.9599, "volume": 7090.0}, {"date": "2023-06-20", "close": 6.8999, "volume": 10472.0}, {"date": "2023-06-21", "close": 6.8999, "volume": 16523.0}, {"date": "2023-06-22", "close": 6.4655, "volume": 12685.0}, {"date": "2023-06-23", "close": 6.2999, "volume": 8978.0}, {"date": "2023-06-26", "close": 6.0599, "volume": 16896.0}, {"date": "2023-06-27", "close": 6.1199, "volume": 8349.0}, {"date": "2023-06-28", "close": 6.5399, "volume": 10737.0}, {"date": "2023-06-29", "close": 6.8999, "volume": 3825.0}, {"date": "2023-06-30", "close": 7.1999, "volume": 10295.0}, {"date": "2023-07-03", "close": 6.8999, "volume": 4704.0}, {"date": "2023-07-05", "close": 6.9599, "volume": 13032.0}, {"date": "2023-07-06", "close": 7.4993, "volume": 15091.0}, {"date": "2023-07-07", "close": 7.2599, "volume": 7378.0}, {"date": "2023-07-10", "close": 8.7598, "volume": 154291.0}, {"date": "2023-07-11", "close": 8.6998, "volume": 47721.0}, {"date": "2023-07-12", "close": 8.8198, "volume": 55229.0}, {"date": "2023-07-13", "close": 9.7798, "volume": 61327.0}, {"date": "2023-07-14", "close": 11.9398, "volume": 116250.0}, {"date": "2023-07-17", "close": 10.8598, "volume": 45853.0}, {"date": "2023-07-18", "close": 10.1998, "volume": 54894.0}, {"date": "2023-07-19", "close": 10.3798, "volume": 27585.0}, {"date": "2023-07-20", "close": 10.2598, "volume": 21412.0}, {"date": "2023-07-21", "close": 10.4998, "volume": 11701.0}, {"date": "2023-07-24", "close": 9.5398, "volume": 44846.0}, {"date": "2023-07-25", "close": 6.3599, "volume": 264795.0}, {"date": "2023-07-26", "close": 6.1799, "volume": 45930.0}, {"date": "2023-07-27", "close": 6.0599, "volume": 46978.0}, {"date": "2023-07-28", "close": 6.1799, "volume": 21614.0}, {"date": "2023-07-31", "close": 6.1199, "volume": 34057.0}, {"date": "2023-08-01", "close": 6.3599, "volume": 23103.0}, {"date": "2023-08-02", "close": 6.2999, "volume": 45243.0}, {"date": "2023-08-03", "close": 6.4799, "volume": 30254.0}, {"date": "2023-08-04", "close": 6.8399, "volume": 39692.0}, {"date": "2023-08-07", "close": 6.7799, "volume": 15462.0}, {"date": "2023-08-08", "close": 6.6599, "volume": 16037.0}, {"date": "2023-08-09", "close": 6.5999, "volume": 13140.0}, {"date": "2023-08-10", "close": 6.4799, "volume": 17039.0}, {"date": "2023-08-11", "close": 6.4199, "volume": 14732.0}, {"date": "2023-08-14", "close": 6.5459, "volume": 10150.0}, {"date": "2023-08-15", "close": 6.2999, "volume": 11709.0}, {"date": "2023-08-16", "close": 6.0599, "volume": 11731.0}, {"date": "2023-08-17", "close": 6.1199, "volume": 11409.0}, {"date": "2023-08-18", "close": 6.0599, "volume": 7681.0}, {"date": "2023-08-21", "close": 6.1799, "volume": 6179.0}, {"date": "2023-08-22", "close": 6.0599, "volume": 8139.0}, {"date": "2023-08-23", "close": 6.1199, "volume": 5493.0}, {"date": "2023-08-24", "close": 5.7857, "volume": 9551.0}, {"date": "2023-08-25", "close": 5.5349, "volume": 18052.0}, {"date": "2023-08-28", "close": 5.4179, "volume": 14216.0}, {"date": "2023-08-29", "close": 5.2229, "volume": 8863.0}, {"date": "2023-08-30", "close": 5.2739, "volume": 6334.0}, {"date": "2023-08-31", "close": 5.1029, "volume": 5816.0}, {"date": "2023-09-01", "close": 5.2199, "volume": 7469.0}, {"date": "2023-09-05", "close": 5.4785, "volume": 9525.0}, {"date": "2023-09-06", "close": 5.3699, "volume": 4256.0}, {"date": "2023-09-07", "close": 5.2625, "volume": 7427.0}, {"date": "2023-09-08", "close": 5.4785, "volume": 13378.0}, {"date": "2023-09-11", "close": 5.8049, "volume": 19539.0}, {"date": "2023-09-12", "close": 5.7629, "volume": 7403.0}, {"date": "2023-09-13", "close": 5.9999, "volume": 33923.0}, {"date": "2023-09-14", "close": 5.9999, "volume": 11271.0}, {"date": "2023-09-15", "close": 6.3599, "volume": 32857.0}, {"date": "2023-09-18", "close": 5.7641, "volume": 11254.0}, {"date": "2023-09-19", "close": 5.5199, "volume": 4733.0}, {"date": "2023-09-20", "close": 5.5205, "volume": 10000.0}, {"date": "2023-09-21", "close": 5.4491, "volume": 5581.0}, {"date": "2023-09-22", "close": 5.6999, "volume": 2209.0}, {"date": "2023-09-25", "close": 5.3399, "volume": 4279.0}, {"date": "2023-09-26", "close": 5.4413, "volume": 6313.0}, {"date": "2023-09-27", "close": 5.8139, "volume": 20310.0}, {"date": "2023-09-28", "close": 5.2799, "volume": 8141.0}, {"date": "2023-09-29", "close": 5.3423, "volume": 4187.0}, {"date": "2023-10-02", "close": 5.5799, "volume": 12438.0}, {"date": "2023-10-03", "close": 5.1611, "volume": 4782.0}, {"date": "2023-10-04", "close": 5.5139, "volume": 5931.0}, {"date": "2023-10-05", "close": 5.1869, "volume": 2116.0}, {"date": "2023-10-06", "close": 5.2805, "volume": 6247.0}, {"date": "2023-10-09", "close": 5.2871, "volume": 2546.0}, {"date": "2023-10-10", "close": 5.2319, "volume": 4316.0}, {"date": "2023-10-11", "close": 5.2151, "volume": 6945.0}, {"date": "2023-10-12", "close": 5.2199, "volume": 735.0}, {"date": "2023-10-13", "close": 5.2889, "volume": 3536.0}, {"date": "2023-10-16", "close": 5.5805, "volume": 20969.0}, {"date": "2023-10-17", "close": 5.9459, "volume": 211218.0}, {"date": "2023-10-18", "close": 5.7599, "volume": 68217.0}, {"date": "2023-10-19", "close": 5.9999, "volume": 55081.0}, {"date": "2023-10-20", "close": 6.1799, "volume": 30759.0}, {"date": "2023-10-23", "close": 5.8199, "volume": 4625.0}, {"date": "2023-10-24", "close": 5.9027, "volume": 11859.0}, {"date": "2023-10-25", "close": 5.9813, "volume": 12575.0}, {"date": "2023-10-26", "close": 5.9327, "volume": 89293.0}, {"date": "2023-10-27", "close": 5.8493, "volume": 22468.0}, {"date": "2023-10-30", "close": 5.3957, "volume": 28454.0}, {"date": "2023-10-31", "close": 5.3993, "volume": 17966.0}, {"date": "2023-11-01", "close": 5.3399, "volume": 4668.0}, {"date": "2023-11-02", "close": 5.3819, "volume": 11817.0}, {"date": "2023-11-03", "close": 5.2919, "volume": 15897.0}, {"date": "2023-11-06", "close": 5.5265, "volume": 17662.0}, {"date": "2023-11-07", "close": 5.9399, "volume": 36454.0}, {"date": "2023-11-08", "close": 6.3599, "volume": 58830.0}, {"date": "2023-11-09", "close": 7.4999, "volume": 71835.0}, {"date": "2023-11-10", "close": 7.9198, "volume": 60006.0}, {"date": "2023-11-13", "close": 7.6198, "volume": 32058.0}, {"date": "2023-11-14", "close": 8.4598, "volume": 28963.0}, {"date": "2023-11-15", "close": 8.6398, "volume": 15874.0}, {"date": "2023-11-16", "close": 7.9198, "volume": 41790.0}, {"date": "2023-11-17", "close": 7.8898, "volume": 6234.0}, {"date": "2023-11-20", "close": 8.0698, "volume": 28123.0}, {"date": "2023-11-21", "close": 7.6198, "volume": 28238.0}, {"date": "2023-11-22", "close": 7.7398, "volume": 12582.0}, {"date": "2023-11-24", "close": 7.9198, "volume": 11011.0}, {"date": "2023-11-27", "close": 8.0098, "volume": 10738.0}, {"date": "2023-11-28", "close": 8.0998, "volume": 7619.0}, {"date": "2023-11-29", "close": 7.9798, "volume": 11300.0}, {"date": "2023-11-30", "close": 8.6998, "volume": 15233.0}, {"date": "2023-12-01", "close": 8.6998, "volume": 14089.0}, {"date": "2023-12-04", "close": 8.9998, "volume": 21496.0}, {"date": "2023-12-05", "close": 10.5598, "volume": 62669.0}, {"date": "2023-12-06", "close": 10.0198, "volume": 46686.0}, {"date": "2023-12-07", "close": 10.7398, "volume": 34836.0}, {"date": "2023-12-08", "close": 11.5198, "volume": 138069.0}, {"date": "2023-12-11", "close": 10.2598, "volume": 176699.0}, {"date": "2023-12-12", "close": 9.7798, "volume": 84102.0}, {"date": "2023-12-13", "close": 9.1798, "volume": 28130.0}, {"date": "2023-12-14", "close": 10.3198, "volume": 69925.0}, {"date": "2023-12-15", "close": 9.1798, "volume": 35098.0}, {"date": "2023-12-18", "close": 8.1598, "volume": 29457.0}, {"date": "2023-12-19", "close": 8.3998, "volume": 15281.0}, {"date": "2023-12-20", "close": 8.2798, "volume": 18213.0}, {"date": "2023-12-21", "close": 8.3398, "volume": 30253.0}, {"date": "2023-12-22", "close": 8.1598, "volume": 25984.0}, {"date": "2023-12-26", "close": 8.0998, "volume": 18558.0}, {"date": "2023-12-27", "close": 9.3598, "volume": 183282.0}, {"date": "2023-12-28", "close": 9.8398, "volume": 106672.0}, {"date": "2023-12-29", "close": 9.4798, "volume": 35469.0}, {"date": "2024-01-02", "close": 9.7198, "volume": 19114.0}, {"date": "2024-01-03", "close": 9.4198, "volume": 16416.0}, {"date": "2024-01-04", "close": 9.3598, "volume": 7483.0}, {"date": "2024-01-05", "close": 9.2398, "volume": 10662.0}, {"date": "2024-01-08", "close": 8.7598, "volume": 19750.0}, {"date": "2024-01-09", "close": 8.9998, "volume": 109654.0}, {"date": "2024-01-10", "close": 8.8798, "volume": 23700.0}, {"date": "2024-01-11", "close": 8.3398, "volume": 15308.0}, {"date": "2024-01-12", "close": 8.2798, "volume": 10739.0}, {"date": "2024-01-16", "close": 7.6798, "volume": 7168.0}, {"date": "2024-01-17", "close": 8.2198, "volume": 5424.0}, {"date": "2024-01-18", "close": 8.0998, "volume": 10364.0}, {"date": "2024-01-19", "close": 8.2198, "volume": 13719.0}, {"date": "2024-01-22", "close": 8.3998, "volume": 7761.0}, {"date": "2024-01-23", "close": 8.0998, "volume": 4162.0}, {"date": "2024-01-24", "close": 7.9798, "volume": 11054.0}, {"date": "2024-01-25", "close": 7.5598, "volume": 17975.0}, {"date": "2024-01-26", "close": 7.4699, "volume": 15479.0}, {"date": "2024-01-29", "close": 6.9599, "volume": 46492.0}, {"date": "2024-01-30", "close": 7.1999, "volume": 11249.0}, {"date": "2024-01-31", "close": 7.4999, "volume": 10411.0}, {"date": "2024-02-01", "close": 8.3398, "volume": 11580.0}, {"date": "2024-02-02", "close": 8.3998, "volume": 7495.0}, {"date": "2024-02-05", "close": 8.1898, "volume": 6271.0}, {"date": "2024-02-06", "close": 7.6198, "volume": 9896.0}, {"date": "2024-02-07", "close": 7.4399, "volume": 2160.0}, {"date": "2024-02-08", "close": 7.5598, "volume": 7377.0}, {"date": "2024-02-09", "close": 8.6998, "volume": 34531.0}, {"date": "2024-02-12", "close": 8.2798, "volume": 19630.0}, {"date": "2024-02-13", "close": 8.4598, "volume": 24855.0}, {"date": "2024-02-14", "close": 6.4799, "volume": 102912.0}, {"date": "2024-02-15", "close": 6.2999, "volume": 80431.0}, {"date": "2024-02-16", "close": 6.1799, "volume": 12208.0}, {"date": "2024-02-20", "close": 6.5999, "volume": 22152.0}, {"date": "2024-02-21", "close": 6.6599, "volume": 21471.0}, {"date": "2024-02-22", "close": 6.5999, "volume": 16876.0}, {"date": "2024-02-23", "close": 6.4199, "volume": 4616.0}, {"date": "2024-02-26", "close": 6.9599, "volume": 16072.0}, {"date": "2024-02-27", "close": 6.8999, "volume": 6234.0}, {"date": "2024-02-28", "close": 6.7799, "volume": 3597.0}, {"date": "2024-02-29", "close": 7.2599, "volume": 36962.0}, {"date": "2024-03-01", "close": 7.3199, "volume": 13079.0}, {"date": "2024-03-04", "close": 8.2798, "volume": 174705.0}, {"date": "2024-03-05", "close": 7.3199, "volume": 30202.0}, {"date": "2024-03-06", "close": 7.0799, "volume": 24773.0}, {"date": "2024-03-07", "close": 7.4999, "volume": 13618.0}, {"date": "2024-03-08", "close": 7.2599, "volume": 19030.0}, {"date": "2024-03-11", "close": 7.0199, "volume": 56353.0}, {"date": "2024-03-12", "close": 6.8399, "volume": 8804.0}, {"date": "2024-03-13", "close": 6.7199, "volume": 8017.0}, {"date": "2024-03-14", "close": 6.4199, "volume": 14867.0}, {"date": "2024-03-15", "close": 6.3599, "volume": 11531.0}, {"date": "2024-03-18", "close": 6.9299, "volume": 16708.0}, {"date": "2024-03-19", "close": 6.4799, "volume": 19275.0}, {"date": "2024-03-20", "close": 6.6599, "volume": 9350.0}, {"date": "2024-03-21", "close": 6.6599, "volume": 16774.0}, {"date": "2024-03-22", "close": 7.0799, "volume": 10211.0}, {"date": "2024-03-25", "close": 7.6198, "volume": 156534.0}, {"date": "2024-03-26", "close": 6.9599, "volume": 308836.0}, {"date": "2024-03-27", "close": 7.2299, "volume": 46217.0}, {"date": "2024-03-28", "close": 7.1999, "volume": 25337.0}, {"date": "2024-04-01", "close": 7.1399, "volume": 20153.0}, {"date": "2024-04-02", "close": 7.3799, "volume": 30639.0}, {"date": "2024-04-03", "close": 7.4459, "volume": 119580.0}, {"date": "2024-04-04", "close": 7.3799, "volume": 32955.0}, {"date": "2024-04-05", "close": 7.4399, "volume": 19399.0}, {"date": "2024-04-08", "close": 7.4399, "volume": 18276.0}, {"date": "2024-04-09", "close": 7.6198, "volume": 93493.0}, {"date": "2024-04-10", "close": 7.3799, "volume": 18753.0}, {"date": "2024-04-11", "close": 7.2599, "volume": 15704.0}, {"date": "2024-04-12", "close": 7.0799, "volume": 26640.0}, {"date": "2024-04-15", "close": 6.7199, "volume": 25585.0}, {"date": "2024-04-16", "close": 6.8999, "volume": 14648.0}, {"date": "2024-04-17", "close": 7.0109, "volume": 7758.0}, {"date": "2024-04-18", "close": 6.8399, "volume": 5729.0}, {"date": "2024-04-19", "close": 6.8999, "volume": 3232.0}, {"date": "2024-04-22", "close": 6.8399, "volume": 12032.0}, {"date": "2024-04-23", "close": 6.8399, "volume": 8706.0}, {"date": "2024-04-24", "close": 6.9599, "volume": 87527.0}, {"date": "2024-04-25", "close": 6.6599, "volume": 6429.0}, {"date": "2024-04-26", "close": 6.7799, "volume": 9879.0}, {"date": "2024-04-29", "close": 6.7199, "volume": 3317.0}, {"date": "2024-04-30", "close": 6.7799, "volume": 11116.0}, {"date": "2024-05-01", "close": 6.9599, "volume": 14106.0}, {"date": "2024-05-02", "close": 7.2599, "volume": 8657.0}, {"date": "2024-05-03", "close": 7.0199, "volume": 6835.0}, {"date": "2024-05-06", "close": 7.0199, "volume": 7637.0}, {"date": "2024-05-07", "close": 7.0199, "volume": 138221.0}, {"date": "2024-05-08", "close": 6.7199, "volume": 25816.0}, {"date": "2024-05-09", "close": 6.9599, "volume": 15341.0}, {"date": "2024-05-10", "close": 6.7199, "volume": 23732.0}, {"date": "2024-05-13", "close": 6.8999, "volume": 9452.0}, {"date": "2024-05-14", "close": 6.8399, "volume": 8656.0}, {"date": "2024-05-15", "close": 6.3599, "volume": 26167.0}, {"date": "2024-05-16", "close": 6.2999, "volume": 57054.0}, {"date": "2024-05-17", "close": 6.4799, "volume": 6928.0}, {"date": "2024-05-20", "close": 6.2999, "volume": 32947.0}, {"date": "2024-05-21", "close": 6.2399, "volume": 11680.0}, {"date": "2024-05-22", "close": 6.3599, "volume": 8827.0}, {"date": "2024-05-23", "close": 6.5399, "volume": 29388.0}, {"date": "2024-05-24", "close": 6.3599, "volume": 77655.0}, {"date": "2024-05-28", "close": 5.9093, "volume": 43637.0}, {"date": "2024-05-29", "close": 5.9099, "volume": 55700.0}, {"date": "2024-05-30", "close": 5.6705, "volume": 19515.0}, {"date": "2024-05-31", "close": 5.5793, "volume": 12285.0}, {"date": "2024-06-03", "close": 5.7101, "volume": 8380.0}, {"date": "2024-06-04", "close": 5.5199, "volume": 9231.0}, {"date": "2024-06-05", "close": 5.2109, "volume": 24409.0}, {"date": "2024-06-06", "close": 5.0939, "volume": 25590.0}, {"date": "2024-06-07", "close": 4.9763, "volume": 30308.0}, {"date": "2024-06-10", "close": 5.1605, "volume": 11862.0}, {"date": "2024-06-11", "close": 5.4599, "volume": 23149.0}, {"date": "2024-06-12", "close": 5.4599, "volume": 8390.0}, {"date": "2024-06-13", "close": 5.7101, "volume": 16796.0}, {"date": "2024-06-14", "close": 5.7245, "volume": 13493.0}, {"date": "2024-06-17", "close": 5.2805, "volume": 13458.0}, {"date": "2024-06-18", "close": 4.8923, "volume": 84528.0}, {"date": "2024-06-20", "close": 4.9799, "volume": 26880.0}, {"date": "2024-06-21", "close": 4.9049, "volume": 15976.0}, {"date": "2024-06-24", "close": 5.2865, "volume": 8181.0}, {"date": "2024-06-25", "close": 4.2779, "volume": 89348.0}, {"date": "2024-06-26", "close": 4.0499, "volume": 73140.0}, {"date": "2024-06-27", "close": 4.4579, "volume": 23245.0}, {"date": "2024-06-28", "close": 4.7999, "volume": 11171.0}, {"date": "2024-07-01", "close": 5.3255, "volume": 16548.0}, {"date": "2024-07-02", "close": 5.2151, "volume": 13719.0}, {"date": "2024-07-03", "close": 5.0999, "volume": 1107.0}, {"date": "2024-07-05", "close": 4.8263, "volume": 2481.0}, {"date": "2024-07-08", "close": 5.1233, "volume": 21162.0}, {"date": "2024-07-09", "close": 5.6279, "volume": 28021.0}, {"date": "2024-07-10", "close": 5.5859, "volume": 5263.0}, {"date": "2024-07-11", "close": 5.5805, "volume": 3158.0}, {"date": "2024-07-12", "close": 5.6999, "volume": 5483.0}, {"date": "2024-07-15", "close": 5.9399, "volume": 10893.0}, {"date": "2024-07-16", "close": 5.5961, "volume": 7677.0}, {"date": "2024-07-17", "close": 5.2625, "volume": 32441.0}, {"date": "2024-07-18", "close": 5.2685, "volume": 13658.0}, {"date": "2024-07-19", "close": 5.1479, "volume": 3900.0}, {"date": "2024-07-22", "close": 5.1899, "volume": 8490.0}, {"date": "2024-07-23", "close": 4.9799, "volume": 9188.0}, {"date": "2024-07-24", "close": 4.9229, "volume": 5995.0}, {"date": "2024-07-25", "close": 4.7999, "volume": 3846.0}, {"date": "2024-07-26", "close": 4.8233, "volume": 6263.0}, {"date": "2024-07-29", "close": 4.4999, "volume": 5481.0}, {"date": "2024-07-30", "close": 4.5605, "volume": 9924.0}, {"date": "2024-07-31", "close": 4.4999, "volume": 13351.0}, {"date": "2024-08-01", "close": 4.3139, "volume": 12306.0}, {"date": "2024-08-02", "close": 3.9719, "volume": 11651.0}, {"date": "2024-08-05", "close": 4.2599, "volume": 26431.0}, {"date": "2024-08-06", "close": 4.9109, "volume": 15833.0}, {"date": "2024-08-07", "close": 4.6187, "volume": 5285.0}, {"date": "2024-08-08", "close": 4.4465, "volume": 3382.0}, {"date": "2024-08-09", "close": 4.6733, "volume": 5062.0}, {"date": "2024-08-12", "close": 4.4999, "volume": 2468.0}, {"date": "2024-08-13", "close": 4.4405, "volume": 4424.0}, {"date": "2024-08-14", "close": 4.4459, "volume": 8206.0}, {"date": "2024-08-15", "close": 4.3799, "volume": 4376.0}, {"date": "2024-08-16", "close": 4.3799, "volume": 1770.0}, {"date": "2024-08-19", "close": 4.7999, "volume": 19260.0}, {"date": "2024-08-20", "close": 4.9505, "volume": 6480.0}, {"date": "2024-08-21", "close": 4.6643, "volume": 9918.0}, {"date": "2024-08-22", "close": 4.7399, "volume": 2880.0}, {"date": "2024-08-23", "close": 4.7021, "volume": 5583.0}, {"date": "2024-08-26", "close": 4.8959, "volume": 4768.0}, {"date": "2024-08-27", "close": 4.7519, "volume": 3650.0}, {"date": "2024-08-28", "close": 4.6211, "volume": 5627.0}, {"date": "2024-08-29", "close": 4.8551, "volume": 2430.0}, {"date": "2024-08-30", "close": 4.7783, "volume": 8946.0}, {"date": "2024-09-03", "close": 4.7219, "volume": 7756.0}, {"date": "2024-09-04", "close": 4.5005, "volume": 3546.0}, {"date": "2024-09-05", "close": 4.6199, "volume": 2084.0}, {"date": "2024-09-06", "close": 4.7159, "volume": 4098.0}, {"date": "2024-09-09", "close": 4.5353, "volume": 14727.0}, {"date": "2024-09-10", "close": 5.0399, "volume": 16614.0}, {"date": "2024-09-11", "close": 4.9319, "volume": 13190.0}, {"date": "2024-09-12", "close": 5.0369, "volume": 4092.0}, {"date": "2024-09-13", "close": 4.9799, "volume": 6797.0}, {"date": "2024-09-16", "close": 4.8749, "volume": 4622.0}, {"date": "2024-09-17", "close": 5.5799, "volume": 11153.0}, {"date": "2024-09-18", "close": 5.1539, "volume": 14614.0}, {"date": "2024-09-19", "close": 5.6099, "volume": 6923.0}, {"date": "2024-09-20", "close": 5.5343, "volume": 11108.0}, {"date": "2024-09-23", "close": 5.6603, "volume": 14196.0}, {"date": "2024-09-24", "close": 5.9657, "volume": 17025.0}, {"date": "2024-09-25", "close": 6.0599, "volume": 43653.0}, {"date": "2024-09-26", "close": 5.8799, "volume": 8855.0}, {"date": "2024-09-27", "close": 6.1199, "volume": 4747.0}, {"date": "2024-09-30", "close": 5.9399, "volume": 5880.0}, {"date": "2024-10-01", "close": 5.9993, "volume": 24548.0}, {"date": "2024-10-02", "close": 5.8199, "volume": 817.0}, {"date": "2024-10-03", "close": 5.5799, "volume": 3535.0}, {"date": "2024-10-04", "close": 5.7503, "volume": 1803.0}, {"date": "2024-10-07", "close": 5.9399, "volume": 8125.0}, {"date": "2024-10-08", "close": 5.9405, "volume": 5772.0}, {"date": "2024-10-09", "close": 5.6399, "volume": 8683.0}, {"date": "2024-10-10", "close": 5.4599, "volume": 6478.0}, {"date": "2024-10-11", "close": 5.5199, "volume": 8634.0}, {"date": "2024-10-14", "close": 5.5859, "volume": 5581.0}, {"date": "2024-10-15", "close": 5.6999, "volume": 8788.0}, {"date": "2024-10-16", "close": 5.5859, "volume": 12685.0}, {"date": "2024-10-17", "close": 5.5799, "volume": 1142.0}, {"date": "2024-10-18", "close": 5.4959, "volume": 4371.0}, {"date": "2024-10-21", "close": 5.2811, "volume": 10684.0}, {"date": "2024-10-22", "close": 5.5193, "volume": 22762.0}, {"date": "2024-10-23", "close": 5.6993, "volume": 8012.0}, {"date": "2024-10-24", "close": 5.9993, "volume": 15709.0}, {"date": "2024-10-25", "close": 5.6435, "volume": 6430.0}, {"date": "2024-10-28", "close": 6.0599, "volume": 11543.0}, {"date": "2024-10-29", "close": 5.8199, "volume": 14204.0}, {"date": "2024-10-30", "close": 5.9099, "volume": 15057.0}, {"date": "2024-10-31", "close": 5.8199, "volume": 25948.0}, {"date": "2024-11-01", "close": 5.6399, "volume": 47822.0}, {"date": "2024-11-04", "close": 5.5697, "volume": 7924.0}, {"date": "2024-11-05", "close": 5.3399, "volume": 8971.0}, {"date": "2024-11-06", "close": 5.6399, "volume": 15325.0}, {"date": "2024-11-07", "close": 5.4299, "volume": 2827.0}, {"date": "2024-11-08", "close": 5.4593, "volume": 6780.0}, {"date": "2024-11-11", "close": 5.3999, "volume": 56657.0}, {"date": "2024-11-12", "close": 5.3399, "volume": 3539.0}, {"date": "2024-11-13", "close": 5.1899, "volume": 16902.0}, {"date": "2024-11-14", "close": 4.6859, "volume": 22218.0}, {"date": "2024-11-15", "close": 4.2659, "volume": 57120.0}, {"date": "2024-11-18", "close": 4.2005, "volume": 61177.0}, {"date": "2024-11-19", "close": 3.9659, "volume": 26143.0}, {"date": "2024-11-20", "close": 4.3727, "volume": 44352.0}, {"date": "2024-11-21", "close": 4.1987, "volume": 25386.0}, {"date": "2024-11-22", "close": 4.0859, "volume": 52051.0}, {"date": "2024-11-25", "close": 3.6767, "volume": 56798.0}, {"date": "2024-11-26", "close": 4.1819, "volume": 20697.0}, {"date": "2024-11-27", "close": 3.7217, "volume": 15483.0}, {"date": "2024-11-29", "close": 3.7385, "volume": 9528.0}, {"date": "2024-12-02", "close": 3.8993, "volume": 15802.0}, {"date": "2024-12-03", "close": 3.9011, "volume": 20238.0}, {"date": "2024-12-04", "close": 3.8321, "volume": 14950.0}, {"date": "2024-12-05", "close": 3.5999, "volume": 34403.0}, {"date": "2024-12-06", "close": 3.5399, "volume": 82840.0}, {"date": "2024-12-09", "close": 4.0121, "volume": 44690.0}, {"date": "2024-12-10", "close": 4.8119, "volume": 31614.0}, {"date": "2024-12-11", "close": 5.0405, "volume": 41626.0}, {"date": "2024-12-12", "close": 4.5821, "volume": 65960.0}, {"date": "2024-12-13", "close": 4.5611, "volume": 15877.0}, {"date": "2024-12-16", "close": 4.5389, "volume": 33889.0}, {"date": "2024-12-17", "close": 4.7447, "volume": 234755.0}, {"date": "2024-12-18", "close": 4.4405, "volume": 55897.0}, {"date": "2024-12-19", "close": 4.5479, "volume": 10412.0}, {"date": "2024-12-20", "close": 4.5491, "volume": 16667.0}, {"date": "2024-12-23", "close": 4.4519, "volume": 7135.0}, {"date": "2024-12-24", "close": 4.6187, "volume": 10802.0}, {"date": "2024-12-26", "close": 5.1659, "volume": 44217.0}, {"date": "2024-12-27", "close": 4.9067, "volume": 22645.0}, {"date": "2024-12-30", "close": 4.9199, "volume": 19681.0}, {"date": "2024-12-31", "close": 4.9553, "volume": 19749.0}, {"date": "2025-01-02", "close": 4.9487, "volume": 13616.0}, {"date": "2025-01-03", "close": 5.5199, "volume": 22959.0}, {"date": "2025-01-06", "close": 6.2399, "volume": 53571.0}, {"date": "2025-01-07", "close": 6.8399, "volume": 72552.0}, {"date": "2025-01-08", "close": 6.4799, "volume": 40835.0}, {"date": "2025-01-10", "close": 6.7871, "volume": 81426.0}, {"date": "2025-01-13", "close": 6.7199, "volume": 48622.0}, {"date": "2025-01-14", "close": 6.6491, "volume": 59025.0}, {"date": "2025-01-15", "close": 6.4115, "volume": 36415.0}, {"date": "2025-01-16", "close": 6.2405, "volume": 35233.0}, {"date": "2025-01-17", "close": 6.2999, "volume": 31682.0}, {"date": "2025-01-21", "close": 6.1199, "volume": 77677.0}, {"date": "2025-01-22", "close": 6.2399, "volume": 119344.0}, {"date": "2025-01-23", "close": 6.7199, "volume": 37600.0}, {"date": "2025-01-24", "close": 7.1699, "volume": 64880.0}, {"date": "2025-01-27", "close": 7.2599, "volume": 40198.0}, {"date": "2025-01-28", "close": 6.8999, "volume": 19402.0}, {"date": "2025-01-29", "close": 7.3199, "volume": 32483.0}, {"date": "2025-01-30", "close": 6.8999, "volume": 33071.0}, {"date": "2025-01-31", "close": 6.8999, "volume": 8737.0}, {"date": "2025-02-03", "close": 6.4799, "volume": 21995.0}, {"date": "2025-02-04", "close": 5.8247, "volume": 67205.0}, {"date": "2025-02-05", "close": 5.8799, "volume": 19145.0}, {"date": "2025-02-06", "close": 5.9567, "volume": 41185.0}, {"date": "2025-02-07", "close": 6.4199, "volume": 34270.0}, {"date": "2025-02-10", "close": 7.1999, "volume": 40072.0}, {"date": "2025-02-11", "close": 6.5399, "volume": 41210.0}, {"date": "2025-02-12", "close": 6.7199, "volume": 48857.0}, {"date": "2025-02-13", "close": 6.8399, "volume": 58452.0}, {"date": "2025-02-14", "close": 7.1999, "volume": 84973.0}, {"date": "2025-02-18", "close": 6.9599, "volume": 43563.0}, {"date": "2025-02-19", "close": 6.9599, "volume": 29231.0}, {"date": "2025-02-20", "close": 6.7199, "volume": 70624.0}, {"date": "2025-02-21", "close": 6.8999, "volume": 34441.0}, {"date": "2025-02-24", "close": 6.7799, "volume": 19485.0}, {"date": "2025-02-25", "close": 6.7199, "volume": 54420.0}, {"date": "2025-02-26", "close": 6.8399, "volume": 10963.0}, {"date": "2025-02-27", "close": 6.6623, "volume": 18639.0}, {"date": "2025-02-28", "close": 6.6899, "volume": 27080.0}, {"date": "2025-03-03", "close": 6.4199, "volume": 37913.0}, {"date": "2025-03-04", "close": 6.4199, "volume": 20834.0}, {"date": "2025-03-05", "close": 6.4799, "volume": 4006.0}, {"date": "2025-03-06", "close": 6.1199, "volume": 25786.0}, {"date": "2025-03-07", "close": 5.9129, "volume": 19184.0}, {"date": "2025-03-10", "close": 5.4299, "volume": 21564.0}, {"date": "2025-03-11", "close": 5.3945, "volume": 62092.0}, {"date": "2025-03-12", "close": 5.7152, "volume": 33055.0}, {"date": "2025-03-13", "close": 6.1199, "volume": 21846.0}, {"date": "2025-03-14", "close": 6.4799, "volume": 14446.0}, {"date": "2025-03-17", "close": 6.4799, "volume": 11140.0}, {"date": "2025-03-18", "close": 6.0599, "volume": 29791.0}, {"date": "2025-03-19", "close": 6.0599, "volume": 12449.0}, {"date": "2025-03-20", "close": 5.9999, "volume": 6073.0}, {"date": "2025-03-21", "close": 6.1799, "volume": 33791.0}, {"date": "2025-03-24", "close": 5.8199, "volume": 21563.0}, {"date": "2025-03-25", "close": 5.6099, "volume": 23083.0}, {"date": "2025-03-26", "close": 5.2799, "volume": 16954.0}, {"date": "2025-03-27", "close": 5.4119, "volume": 11538.0}, {"date": "2025-03-28", "close": 5.1599, "volume": 5977.0}, {"date": "2025-03-31", "close": 5.1011, "volume": 12222.0}, {"date": "2025-04-01", "close": 5.2184, "volume": 7572.0}, {"date": "2025-04-02", "close": 5.1599, "volume": 6483.0}, {"date": "2025-04-03", "close": 5.1599, "volume": 30392.0}, {"date": "2025-04-04", "close": 2.8499, "volume": 336456.0}, {"date": "2025-04-07", "close": 2.5991, "volume": 162394.0}, {"date": "2025-04-08", "close": 2.6399, "volume": 57609.0}, {"date": "2025-04-09", "close": 2.5805, "volume": 172190.0}, {"date": "2025-04-10", "close": 2.5811, "volume": 73178.0}, {"date": "2025-04-11", "close": 2.8199, "volume": 39720.0}, {"date": "2025-04-14", "close": 3.3131, "volume": 89000.0}, {"date": "2025-04-15", "close": 3.2399, "volume": 106221.0}, {"date": "2025-04-16", "close": 3.3875, "volume": 83711.0}, {"date": "2025-04-17", "close": 3.4775, "volume": 82201.0}, {"date": "2025-04-21", "close": 3.4019, "volume": 39010.0}, {"date": "2025-04-22", "close": 3.2123, "volume": 44989.0}, {"date": "2025-04-23", "close": 3.5159, "volume": 142224.0}, {"date": "2025-04-24", "close": 3.6209, "volume": 168119.0}, {"date": "2025-04-25", "close": 3.9119, "volume": 52944.0}, {"date": "2025-04-28", "close": 3.7571, "volume": 25757.0}, {"date": "2025-04-29", "close": 3.6845, "volume": 26603.0}, {"date": "2025-04-30", "close": 3.7415, "volume": 17896.0}, {"date": "2025-05-01", "close": 3.7079, "volume": 13712.0}, {"date": "2025-05-02", "close": 3.7529, "volume": 21688.0}, {"date": "2025-05-05", "close": 3.8243, "volume": 77904.0}, {"date": "2025-05-06", "close": 3.8993, "volume": 46126.0}, {"date": "2025-05-07", "close": 3.9155, "volume": 20862.0}, {"date": "2025-05-08", "close": 3.6605, "volume": 79700.0}, {"date": "2025-05-09", "close": 3.6911, "volume": 24330.0}, {"date": "2025-05-12", "close": 3.7367, "volume": 109931.0}, {"date": "2025-05-13", "close": 3.8639, "volume": 177997.0}, {"date": "2025-05-14", "close": 3.9599, "volume": 47507.0}, {"date": "2025-05-15", "close": 3.9359, "volume": 15558.0}, {"date": "2025-05-16", "close": 3.9899, "volume": 34953.0}, {"date": "2025-05-19", "close": 3.9665, "volume": 24011.0}, {"date": "2025-05-20", "close": 3.7295, "volume": 43339.0}, {"date": "2025-05-21", "close": 3.6089, "volume": 29757.0}, {"date": "2025-05-22", "close": 3.6959, "volume": 30685.0}, {"date": "2025-05-23", "close": 3.7373, "volume": 12167.0}, {"date": "2025-05-27", "close": 3.6689, "volume": 40377.0}, {"date": "2025-05-28", "close": 3.8081, "volume": 31578.0}, {"date": "2025-05-29", "close": 3.8297, "volume": 14230.0}, {"date": "2025-05-30", "close": 3.6665, "volume": 14691.0}, {"date": "2025-06-02", "close": 3.5573, "volume": 62133.0}, {"date": "2025-06-03", "close": 3.3443, "volume": 55949.0}, {"date": "2025-06-04", "close": 3.6125, "volume": 39685.0}, {"date": "2025-06-05", "close": 3.5339, "volume": 26880.0}, {"date": "2025-06-06", "close": 3.4901, "volume": 12809.0}, {"date": "2025-06-09", "close": 3.5339, "volume": 18322.0}, {"date": "2025-06-10", "close": 3.4865, "volume": 16577.0}, {"date": "2025-06-11", "close": 3.3893, "volume": 23758.0}, {"date": "2025-06-12", "close": 3.4439, "volume": 12084.0}, {"date": "2025-06-13", "close": 3.3719, "volume": 8761.0}, {"date": "2025-06-16", "close": 3.6257, "volume": 35023.0}, {"date": "2025-06-17", "close": 3.8993, "volume": 74680.0}, {"date": "2025-06-18", "close": 4.1255, "volume": 52830.0}, {"date": "2025-06-20", "close": 3.9599, "volume": 53715.0}, {"date": "2025-06-23", "close": 3.9737, "volume": 13021.0}, {"date": "2025-06-24", "close": 4.1645, "volume": 77154.0}, {"date": "2025-06-25", "close": 4.3559, "volume": 31766.0}, {"date": "2025-06-26", "close": 4.3799, "volume": 22559.0}, {"date": "2025-06-27", "close": 4.0799, "volume": 25557.0}, {"date": "2025-06-30", "close": 4.0697, "volume": 33856.0}, {"date": "2025-07-01", "close": 4.1999, "volume": 17692.0}, {"date": "2025-07-02", "close": 4.1399, "volume": 15385.0}, {"date": "2025-07-03", "close": 4.2059, "volume": 5713.0}, {"date": "2025-07-07", "close": 4.3859, "volume": 43872.0}, {"date": "2025-07-08", "close": 4.4333, "volume": 28164.0}, {"date": "2025-07-09", "close": 4.4399, "volume": 9995.0}, {"date": "2025-07-10", "close": 4.4969, "volume": 17516.0}, {"date": "2025-07-11", "close": 4.2719, "volume": 15163.0}, {"date": "2025-07-14", "close": 4.3499, "volume": 25642.0}, {"date": "2025-07-15", "close": 4.2299, "volume": 16429.0}, {"date": "2025-07-16", "close": 4.3409, "volume": 33455.0}, {"date": "2025-07-17", "close": 4.5329, "volume": 57451.0}, {"date": "2025-07-18", "close": 5.1185, "volume": 75789.0}, {"date": "2025-07-21", "close": 5.3999, "volume": 80359.0}, {"date": "2025-07-22", "close": 6.1799, "volume": 74764.0}, {"date": "2025-07-23", "close": 5.3903, "volume": 76061.0}, {"date": "2025-07-24", "close": 5.4083, "volume": 26304.0}, {"date": "2025-07-25", "close": 5.3195, "volume": 59192.0}, {"date": "2025-07-28", "close": 5.1119, "volume": 44583.0}, {"date": "2025-07-29", "close": 5.0099, "volume": 20106.0}, {"date": "2025-07-30", "close": 4.9319, "volume": 17975.0}, {"date": "2025-07-31", "close": 4.6925, "volume": 27185.0}, {"date": "2025-08-01", "close": 4.5479, "volume": 42793.0}, {"date": "2025-08-04", "close": 4.9379, "volume": 32332.0}, {"date": "2025-08-05", "close": 4.8659, "volume": 23335.0}, {"date": "2025-08-06", "close": 4.7999, "volume": 11093.0}, {"date": "2025-08-07", "close": 4.5599, "volume": 13736.0}, {"date": "2025-08-08", "close": 4.4915, "volume": 27154.0}, {"date": "2025-08-11", "close": 4.4289, "volume": 18531.0}, {"date": "2025-08-12", "close": 4.7753, "volume": 29801.0}, {"date": "2025-08-13", "close": 5.1587, "volume": 37954.0}, {"date": "2025-08-14", "close": 4.9799, "volume": 58434.0}, {"date": "2025-08-15", "close": 4.9187, "volume": 15789.0}, {"date": "2025-08-18", "close": 4.9799, "volume": 426437.0}, {"date": "2025-08-19", "close": 4.8461, "volume": 53712.0}, {"date": "2025-08-20", "close": 4.5077, "volume": 51039.0}, {"date": "2025-08-21", "close": 4.6157, "volume": 39250.0}, {"date": "2025-08-22", "close": 4.7075, "volume": 23148.0}, {"date": "2025-08-25", "close": 4.6835, "volume": 27078.0}, {"date": "2025-08-26", "close": 4.6247, "volume": 12347.0}, {"date": "2025-08-27", "close": 4.4999, "volume": 18491.0}, {"date": "2025-08-28", "close": 4.4333, "volume": 21080.0}, {"date": "2025-08-29", "close": 4.5851, "volume": 18377.0}, {"date": "2025-09-02", "close": 4.3229, "volume": 31847.0}, {"date": "2025-09-03", "close": 4.4627, "volume": 26947.0}, {"date": "2025-09-04", "close": 4.3853, "volume": 13933.0}, {"date": "2025-09-05", "close": 4.7567, "volume": 128827.0}, {"date": "2025-09-08", "close": 5.1005, "volume": 128638.0}, {"date": "2025-09-09", "close": 5.3615, "volume": 85924.0}, {"date": "2025-09-10", "close": 5.3279, "volume": 36869.0}, {"date": "2025-09-11", "close": 5.3657, "volume": 99592.0}, {"date": "2025-09-12", "close": 5.3345, "volume": 76655.0}, {"date": "2025-09-15", "close": 5.2799, "volume": 49580.0}, {"date": "2025-09-16", "close": 5.3465, "volume": 34679.0}, {"date": "2025-09-17", "close": 5.1899, "volume": 59260.0}, {"date": "2025-09-18", "close": 5.3993, "volume": 45897.0}, {"date": "2025-09-19", "close": 5.5799, "volume": 122867.0}, {"date": "2025-09-22", "close": 5.5853, "volume": 117045.0}, {"date": "2025-09-23", "close": 5.6609, "volume": 209951.0}, {"date": "2025-09-24", "close": 5.6393, "volume": 73923.0}, {"date": "2025-09-25", "close": 5.3939, "volume": 78947.0}, {"date": "2025-09-26", "close": 5.5139, "volume": 41345.0}, {"date": "2025-09-29", "close": 5.3999, "volume": 50059.0}, {"date": "2025-09-30", "close": 5.3315, "volume": 22644.0}, {"date": "2025-10-01", "close": 5.3351, "volume": 25850.0}, {"date": "2025-10-02", "close": 5.3999, "volume": 40201.0}, {"date": "2025-10-03", "close": 5.5799, "volume": 91775.0}, {"date": "2025-10-06", "close": 5.9735, "volume": 223966.0}, {"date": "2025-10-07", "close": 6.3599, "volume": 197736.0}, {"date": "2025-10-08", "close": 6.2399, "volume": 109929.0}, {"date": "2025-10-09", "close": 6.1799, "volume": 98942.0}, {"date": "2025-10-10", "close": 5.6999, "volume": 118722.0}, {"date": "2025-10-13", "close": 5.3999, "volume": 119532.0}, {"date": "2025-10-14", "close": 5.4419, "volume": 90284.0}, {"date": "2025-10-15", "close": 5.3999, "volume": 53619.0}, {"date": "2025-10-16", "close": 5.1791, "volume": 94075.0}, {"date": "2025-10-17", "close": 4.9499, "volume": 63786.0}, {"date": "2025-10-20", "close": 4.9799, "volume": 60448.0}, {"date": "2025-10-21", "close": 4.9151, "volume": 67178.0}, {"date": "2025-10-22", "close": 4.6211, "volume": 67780.0}, {"date": "2025-10-23", "close": 4.7705, "volume": 23907.0}, {"date": "2025-10-24", "close": 4.8929, "volume": 39491.0}, {"date": "2025-10-27", "close": 5.0105, "volume": 42014.0}, {"date": "2025-10-28", "close": 4.9007, "volume": 28351.0}, {"date": "2025-10-29", "close": 4.7129, "volume": 35691.0}, {"date": "2025-10-30", "close": 4.7519, "volume": 28249.0}, {"date": "2025-10-31", "close": 4.7519, "volume": 23861.0}, {"date": "2025-11-03", "close": 4.5845, "volume": 35445.0}, {"date": "2025-11-04", "close": 4.3367, "volume": 45487.0}, {"date": "2025-11-05", "close": 4.3907, "volume": 22800.0}, {"date": "2025-11-06", "close": 4.3109, "volume": 19195.0}, {"date": "2025-11-07", "close": 4.1657, "volume": 55795.0}, {"date": "2025-11-10", "close": 4.2419, "volume": 16624.0}, {"date": "2025-11-11", "close": 4.3937, "volume": 14473.0}, {"date": "2025-11-12", "close": 4.4009, "volume": 8598.0}, {"date": "2025-11-13", "close": 4.0673, "volume": 34191.0}, {"date": "2025-11-14", "close": 4.1363, "volume": 11625.0}, {"date": "2025-11-17", "close": 4.0625, "volume": 11132.0}, {"date": "2025-11-18", "close": 3.8399, "volume": 47393.0}, {"date": "2025-11-19", "close": 3.7805, "volume": 12021.0}, {"date": "2025-11-20", "close": 3.6059, "volume": 26770.0}, {"date": "2025-11-21", "close": 3.8159, "volume": 55953.0}, {"date": "2025-11-24", "close": 3.9851, "volume": 17620.0}, {"date": "2025-11-25", "close": 4.1009, "volume": 12078.0}, {"date": "2025-11-26", "close": 4.1987, "volume": 11173.0}, {"date": "2025-11-28", "close": 4.1687, "volume": 11080.0}, {"date": "2025-12-01", "close": 4.0865, "volume": 6022.0}, {"date": "2025-12-02", "close": 3.9737, "volume": 9221.0}, {"date": "2025-12-03", "close": 4.0871, "volume": 43261.0}, {"date": "2025-12-04", "close": 4.0259, "volume": 11901.0}, {"date": "2025-12-05", "close": 4.2719, "volume": 35247.0}, {"date": "2025-12-08", "close": 3.9299, "volume": 40990.0}, {"date": "2025-12-09", "close": 3.7553, "volume": 72635.0}, {"date": "2025-12-10", "close": 3.5999, "volume": 67850.0}, {"date": "2025-12-11", "close": 3.5099, "volume": 91777.0}, {"date": "2025-12-12", "close": 3.9443, "volume": 67202.0}, {"date": "2025-12-15", "close": 3.9659, "volume": 37708.0}, {"date": "2025-12-16", "close": 4.2407, "volume": 65324.0}, {"date": "2025-12-17", "close": 4.0079, "volume": 88407.0}, {"date": "2025-12-18", "close": 4.2965, "volume": 40633.0}, {"date": "2025-12-19", "close": 4.4051, "volume": 57902.0}, {"date": "2025-12-22", "close": 4.8233, "volume": 67746.0}, {"date": "2025-12-23", "close": 4.2959, "volume": 61765.0}, {"date": "2025-12-24", "close": 4.5947, "volume": 46207.0}, {"date": "2025-12-26", "close": 4.3781, "volume": 22845.0}, {"date": "2025-12-29", "close": 4.3463, "volume": 44384.0}, {"date": "2025-12-30", "close": 4.3313, "volume": 33511.0}, {"date": "2025-12-31", "close": 4.5479, "volume": 35692.0}, {"date": "2026-01-02", "close": 5.1137, "volume": 80056.0}, {"date": "2026-01-05", "close": 5.0933, "volume": 75516.0}, {"date": "2026-01-06", "close": 5.8829, "volume": 264606.0}, {"date": "2026-01-07", "close": 5.3987, "volume": 73980.0}, {"date": "2026-01-08", "close": 5.3543, "volume": 83421.0}, {"date": "2026-01-09", "close": 5.2559, "volume": 72840.0}, {"date": "2026-01-12", "close": 5.3555, "volume": 29804.0}, {"date": "2026-01-13", "close": 5.3579, "volume": 55470.0}, {"date": "2026-01-14", "close": 5.2193, "volume": 27851.0}, {"date": "2026-01-15", "close": 5.3939, "volume": 14819.0}, {"date": "2026-01-16", "close": 5.4167, "volume": 40450.0}, {"date": "2026-01-20", "close": 5.3969, "volume": 65588.0}, {"date": "2026-01-21", "close": 5.4323, "volume": 77040.0}, {"date": "2026-01-22", "close": 5.1965, "volume": 51982.0}, {"date": "2026-01-23", "close": 5.1719, "volume": 28503.0}, {"date": "2026-01-26", "close": 5.3333, "volume": 61521.0}, {"date": "2026-01-27", "close": 5.4023, "volume": 27362.0}, {"date": "2026-01-28", "close": 5.4407, "volume": 36143.0}, {"date": "2026-01-29", "close": 5.2199, "volume": 40471.0}, {"date": "2026-01-30", "close": 5.3099, "volume": 28797.0}, {"date": "2026-02-02", "close": 5.0093, "volume": 43158.0}, {"date": "2026-02-03", "close": 5.1581, "volume": 36507.0}, {"date": "2026-02-04", "close": 4.8131, "volume": 21806.0}, {"date": "2026-02-05", "close": 4.4099, "volume": 50885.0}, {"date": "2026-02-06", "close": 4.6817, "volume": 44412.0}, {"date": "2026-02-09", "close": 4.8551, "volume": 14104.0}, {"date": "2026-02-10", "close": 4.8107, "volume": 33302.0}, {"date": "2026-02-11", "close": 4.9199, "volume": 38528.0}, {"date": "2026-02-12", "close": 4.5245, "volume": 34083.0}, {"date": "2026-02-13", "close": 4.8791, "volume": 21444.0}, {"date": "2026-02-17", "close": 4.0739, "volume": 147422.0}, {"date": "2026-02-18", "close": 4.0805, "volume": 37615.0}, {"date": "2026-02-19", "close": 4.2479, "volume": 55348.0}, {"date": "2026-02-20", "close": 4.0799, "volume": 14521.0}, {"date": "2026-02-23", "close": 4.0799, "volume": 20922.0}, {"date": "2026-02-24", "close": 4.1807, "volume": 7850.0}, {"date": "2026-02-25", "close": 4.1399, "volume": 11721.0}, {"date": "2026-02-26", "close": 4.1429, "volume": 15101.0}, {"date": "2026-02-27", "close": 4.0223, "volume": 22328.0}, {"date": "2026-03-02", "close": 4.0019, "volume": 56997.0}, {"date": "2026-03-03", "close": 4.8599, "volume": 115008.0}, {"date": "2026-03-04", "close": 4.7399, "volume": 65181.0}, {"date": "2026-03-05", "close": 4.9949, "volume": 53837.0}, {"date": "2026-03-06", "close": 5.0561, "volume": 51409.0}, {"date": "2026-03-09", "close": 4.7309, "volume": 60366.0}, {"date": "2026-03-10", "close": 4.7579, "volume": 21651.0}, {"date": "2026-03-11", "close": 4.7423, "volume": 9892.0}, {"date": "2026-03-12", "close": 4.7309, "volume": 18356.0}, {"date": "2026-03-13", "close": 4.5071, "volume": 12629.0}, {"date": "2026-03-16", "close": 4.3187, "volume": 37334.0}, {"date": "2026-03-17", "close": 4.3913, "volume": 17281.0}, {"date": "2026-03-18", "close": 4.4375, "volume": 13952.0}, {"date": "2026-03-19", "close": 4.3511, "volume": 18377.0}, {"date": "2026-03-20", "close": 4.6799, "volume": 52610.0}, {"date": "2026-03-23", "close": 4.6187, "volume": 6862.0}, {"date": "2026-03-24", "close": 4.5599, "volume": 13810.0}, {"date": "2026-03-25", "close": 4.6199, "volume": 17237.0}, {"date": "2026-03-26", "close": 4.5611, "volume": 11784.0}, {"date": "2026-03-27", "close": 4.4039, "volume": 6872.0}, {"date": "2026-03-30", "close": 4.4579, "volume": 26659.0}, {"date": "2026-03-31", "close": 4.6589, "volume": 10074.0}, {"date": "2026-04-01", "close": 4.8119, "volume": 42647.0}, {"date": "2026-04-02", "close": 4.7699, "volume": 18437.0}, {"date": "2026-04-06", "close": 4.9793, "volume": 27027.0}, {"date": "2026-04-07", "close": 4.9781, "volume": 15831.0}, {"date": "2026-04-08", "close": 4.3205, "volume": 96388.0}, {"date": "2026-04-09", "close": 4.4249, "volume": 9837.0}, {"date": "2026-04-10", "close": 4.3901, "volume": 8198.0}, {"date": "2026-04-13", "close": 4.5041, "volume": 9541.0}, {"date": "2026-04-14", "close": 4.3799, "volume": 173492.0}, {"date": "2026-04-15", "close": 4.4405, "volume": 89883.0}, {"date": "2026-04-16", "close": 4.57, "volume": 90165.0}, {"date": "2026-04-17", "close": 4.84, "volume": 197160.0}, {"date": "2026-04-20", "close": 4.98, "volume": 51488.0}, {"date": "2026-04-21", "close": 5.05, "volume": 55940.0}, {"date": "2026-04-22", "close": 5.11, "volume": 54923.0}, {"date": "2026-04-23", "close": 4.75, "volume": 38383.0}, {"date": "2026-04-24", "close": 4.76, "volume": 16330.0}, {"date": "2026-04-27", "close": 4.61, "volume": 19612.0}, {"date": "2026-04-28", "close": 4.75, "volume": 26332.0}, {"date": "2026-04-29", "close": 4.7, "volume": 36361.0}, {"date": "2026-04-30", "close": 4.7, "volume": 16973.0}, {"date": "2026-05-01", "close": 4.35, "volume": 17845.0}, {"date": "2026-05-04", "close": 4.49, "volume": 15760.0}, {"date": "2026-05-05", "close": 4.43, "volume": 12782.0}, {"date": "2026-05-06", "close": 4.3, "volume": 56208.0}, {"date": "2026-05-07", "close": 4.54, "volume": 37164.0}, {"date": "2026-05-08", "close": 4.76, "volume": 34662.0}, {"date": "2026-05-11", "close": 4.33, "volume": 11744.0}, {"date": "2026-05-12", "close": 4.39, "volume": 30680.0}, {"date": "2026-05-13", "close": 4.51, "volume": 61075.0}, {"date": "2026-05-14", "close": 4.6, "volume": 118350.0}, {"date": "2026-05-15", "close": 4.21, "volume": 19401.0}, {"date": "2026-05-18", "close": 4.53, "volume": 46662.0}, {"date": "2026-05-19", "close": 4.11, "volume": 35534.0}, {"date": "2026-05-20", "close": 4.09, "volume": 30450.0}, {"date": "2026-05-21", "close": 3.9, "volume": 26943.0}, {"date": "2026-05-22", "close": 3.69, "volume": 55551.0}, {"date": "2026-05-26", "close": 3.87, "volume": 46130.0}, {"date": "2026-05-27", "close": 3.73, "volume": 19531.0}, {"date": "2026-05-28", "close": 3.72, "volume": 30132.0}, {"date": "2026-05-29", "close": 3.55, "volume": 33940.0}, {"date": "2026-06-01", "close": 3.72, "volume": 30291.0}, {"date": "2026-06-02", "close": 3.56, "volume": 28644.0}, {"date": "2026-06-03", "close": 3.47, "volume": 22927.0}, {"date": "2026-06-04", "close": 3.48, "volume": 9933.0}, {"date": "2026-06-05", "close": 3.44, "volume": 20858.0}, {"date": "2026-06-08", "close": 3.46, "volume": 35918.0}, {"date": "2026-06-09", "close": 3.39, "volume": 24421.0}, {"date": "2026-06-10", "close": 3.32, "volume": 26692.0}, {"date": "2026-06-11", "close": 3.24, "volume": 30173.0}, {"date": "2026-06-12", "close": 3.24, "volume": 35456.0}, {"date": "2026-06-15", "close": 3.32, "volume": 14785.0}, {"date": "2026-06-16", "close": 3.25, "volume": 30885.0}, {"date": "2026-06-17", "close": 3.305, "volume": 17879.0}, {"date": "2026-06-18", "close": 3.29, "volume": 47058.0}, {"date": "2026-06-22", "close": 3.25, "volume": 45605.0}, {"date": "2026-06-23", "close": 3.35, "volume": 31101.0}, {"date": "2026-06-24", "close": 3.27, "volume": 10583.0}, {"date": "2026-06-25", "close": 3.2, "volume": 17344.0}, {"date": "2026-06-26", "close": 3.34, "volume": 89812.0}, {"date": "2026-06-29", "close": 3.34, "volume": 10662.0}, {"date": "2026-06-30", "close": 3.04, "volume": 68008.0}, {"date": "2026-07-01", "close": 3.0, "volume": 19013.0}, {"date": "2026-07-02", "close": 3.0, "volume": 17315.0}, {"date": "2026-07-06", "close": 3.09, "volume": 11995.0}, {"date": "2026-07-07", "close": 3.02, "volume": 11469.0}, {"date": "2026-07-08", "close": 2.99, "volume": 16019.0}, {"date": "2026-07-09", "close": 2.75, "volume": 34059.0}, {"date": "2026-07-10", "close": 2.88, "volume": 439595.0}, {"date": "2026-07-13", "close": 2.66, "volume": 17600.0}, {"date": "2026-07-14", "close": 2.43, "volume": 66351.0}, {"date": "2026-07-15", "close": 2.51, "volume": 20375.0}, {"date": "2026-07-16", "close": 2.37, "volume": 27226.0}, {"date": "2026-07-17", "close": 2.34, "volume": 44544.0}, {"date": "2026-07-20", "close": 2.16, "volume": 50385.0}, {"date": "2026-07-21", "close": 2.05, "volume": 46059.0}, {"date": "2026-07-22", "close": 1.93, "volume": 45007.0}, {"date": "2026-07-23", "close": 1.85, "volume": 25361.0}, {"date": "2026-07-24", "close": 1.9, "volume": 39792.0}, {"date": "2026-07-27", "close": 1.76, "volume": 35784.0}, {"date": "2026-07-28", "close": 1.67, "volume": 43530.0}, {"date": "2026-07-29", "close": 1.65, "volume": 33710.0}, {"date": "2026-07-30", "close": 1.7, "volume": 10940.0}, {"date": "2026-07-31", "close": 1.69, "volume": 10262.0}, {"date": "2026-08-03", "close": 1.7, "volume": 24028.0}, {"date": "2026-08-04", "close": 1.69, "volume": 161535.0}, {"date": "2026-08-05", "close": 1.65, "volume": 83523.0}, {"date": "2026-08-06", "close": 1.55, "volume": 45321.0}, {"date": "2026-08-07", "close": 1.63, "volume": 157868.0}, {"date": "2026-08-10", "close": 1.56, "volume": 94690.0}, {"date": "2026-08-11", "close": 1.6, "volume": 41999.0}, {"date": "2026-08-12", "close": 1.52, "volume": 35413.0}, {"date": "2026-08-13", "close": 1.83, "volume": 296778.0}, {"date": "2026-08-14", "close": 1.94, "volume": 94102.0}, {"date": "2026-08-17", "close": 1.88, "volume": 30467.0}, {"date": "2026-08-18", "close": 1.88, "volume": 47311.0}, {"date": "2026-08-19", "close": 2.18, "volume": 85864.0}, {"date": "2026-08-20", "close": 2.15, "volume": 59246.0}, {"date": "2026-08-21", "close": 2.03, "volume": 35344.0}, {"date": "2026-08-24", "close": 2.14, "volume": 58710.0}, {"date": "2026-08-25", "close": 2.16, "volume": 24191.0}, {"date": "2026-08-26", "close": 2.0, "volume": 10395.0}, {"date": "2026-08-27", "close": 1.98, "volume": 13923710.0}, {"date": "2026-08-28", "close": 1.77, "volume": 519435.0}, {"date": "2026-08-31", "close": 1.7, "volume": 259329.0}, {"date": "2026-09-01", "close": 1.61, "volume": 72183.0}, {"date": "2026-09-02", "close": 1.67, "volume": 203867.0}, {"date": "2026-09-03", "close": 1.66, "volume": 32343.0}, {"date": "2026-09-04", "close": 1.62, "volume": 81096.0}, {"date": "2026-09-08", "close": 1.69, "volume": 275009.0}, {"date": "2026-09-09", "close": 1.66, "volume": 99699.0}, {"date": "2026-09-10", "close": 1.58, "volume": 225221.0}, {"date": "2026-09-11", "close": 1.56, "volume": 64232.0}, {"date": "2026-09-14", "close": 1.5, "volume": 38794.0}, {"date": "2026-09-15", "close": 1.46, "volume": 72914.0}, {"date": "2026-09-16", "close": 1.41, "volume": 84623.0}, {"date": "2026-09-17", "close": 1.36, "volume": 370433.0}, {"date": "2026-09-18", "close": 1.39, "volume": 149461.0}], "refreshing": true}