{"ticker": "NRXP", "overview": {"cik": "1719406", "ticker": "NRXP", "name": "NRX Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "FORM 8-K", "accession": "0001437749-26-034284", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001437749-26-032828", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001437749-26-032042", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030492", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030228", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001437749-26-028111", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028027", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026428", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019576", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-03", "title": "FORM 424B5", "accession": "0001437749-26-019368", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019196", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "FORM 424B5", "accession": "0001437749-26-019194", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-22", "title": "Form 25-NSE", "accession": "0001354457-26-000493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017397", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225997", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001437749-26-009611", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-23", "title": "FORM 10-K", "accession": "0001437749-26-009418", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-24", "title": "FORM DEFA14A", "accession": "0001437749-26-005362", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-23", "title": "Form ARS", "accession": "0001437749-26-005124", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "FORM DEF 14A", "accession": "0001437749-26-005119", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001437749-26-004426", "price_sensitive": false}, {"form": "3", "date": "2026-02-17", "title": "FORM 3", "accession": "0001437749-26-004425", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004246", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004245", "price_sensitive": true}]}, "description": "NRX Pharmaceuticals, Inc. trades as NRXP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 46 insider filings for the company, from August 2021 to December 2024. Across those, 9 insiders disclosed 14 open-market purchases totalling $7.21M against 8 sales totalling $2.66M. The most recent filing on record is dated 15 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 7205924.62, "sell_n": 8, "sell_sum": 2661746.2376, "net": 4544178.3824000005, "insiders": 9, "first_date": "2021-08-23", "last_date": "2024-12-17"}, "metrics": {"ticker": "NRXP", "has_prices": true, "as_of": "2026-09-09", "last": 3.37, "prev_close": 3.47, "change": -0.10000000000000009, "change_pct": -0.028818443804034605, "session_volume": 520713.0, "vwap_5": 3.4463746028665336, "vwap_20": 3.446626720181907, "vwap_60": 3.6514440428923365, "vwap_250": 2.9875652183396655, "high_52w": 4.62, "low_52w": 1.68, "avg_volume_20": 744074.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-225997", "src": "13DG", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Anson Funds Management LP moves to a 4.9% passive stake in NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-225997-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001437749-26-004426", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Joseph Michael Casper", "who_key": "Casper Joseph Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000143774926004426/0001437749-26-004426-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402711}, {"id": "0001415889-25-024081", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Patrick John Flynn", "who_key": "Flynn Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588925024081/0001415889-25-024081-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}, {"id": "0001415889-25-024082", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588925024082/0001415889-25-024082-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}, {"id": "0001415889-25-024083", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Dennis McBride", "who_key": "McBride Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588925024083/0001415889-25-024083-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}, {"id": "0001415889-25-024084", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chairman and Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588925024084/0001415889-25-024084-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824631}, {"id": "0001415889-25-003585", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Michael S. Abrams", "who_key": "ABRAMS MICHAEL S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588925003585/0001415889-25-003585-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912471}, {"id": "0001415889-24-029694", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chairman and Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46800.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $47K into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588924029694/0001415889-24-029694-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987351}, {"id": "0001415889-23-013137", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20125.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588923013137/0001415889-23-013137-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671351}, {"id": "0001415889-23-013139", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Aaron Gorovitz", "who_key": "Gorovitz Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11196.5, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $11K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588923013139/0001415889-23-013139-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671351}, {"id": "0001104659-23-094815", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33000.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000110465923094815/0001104659-23-094815-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681431}, {"id": "0001104659-23-094406", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64400.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000110465923094406/0001104659-23-094406-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682871}, {"id": "0001415889-22-012652", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33000.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012652/0001415889-22-012652-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041431}, {"id": "0001415889-22-012654", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Stephen H. Willard", "who_key": "Willard Stephen H", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 58500.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012654/0001415889-22-012654-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041431}, {"id": "0001415889-22-012324", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 400000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims NRXP: $400K", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012324/0001415889-22-012324-index.htm", "trade_date": "2022-12-07", "timestamp": "2022-12-07", "mins": 2054391}, {"id": "0000880984-22-000017", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 33351.6216, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $33K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000017/0000880984-22-000017-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064471}, {"id": "0001415889-22-011810", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Patrick John Flynn", "who_key": "Flynn Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14662.5, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011810/0001415889-22-011810-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067351}, {"id": "0001415889-22-011778", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18215.23, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NRXP draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011778/0001415889-22-011778-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071671}, {"id": "0001415889-22-012650", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18215.23, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NRXP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012650/0001415889-22-012650-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071671}, {"id": "0000950142-22-003233", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 514905.08, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003233/0000950142-22-003233-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081751}, {"id": "0000950142-22-003250", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 514905.08, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003250/0000950142-22-003250-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081751}, {"id": "0000880984-22-000015", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 171138.2214, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $171K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000015/0000880984-22-000015-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083191}, {"id": "0000880984-22-000014", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 49509.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $50K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000014/0000880984-22-000014-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091831}, {"id": "0000950142-22-003242", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Patrick John Flynn", "who_key": "Flynn Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003242/0000950142-22-003242-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122071}, {"id": "0000950142-22-003243", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Sharon Glied", "who_key": "Glied Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003243/0000950142-22-003243-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122071}, {"id": "0000950142-22-003244", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Aaron Gorovitz", "who_key": "Gorovitz Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003244/0000950142-22-003244-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122071}, {"id": "0000880984-22-000009", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 791433.1922, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $791K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000009/0000880984-22-000009-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2243031}, {"id": "0000880984-22-000008", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on NRXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000008/0000880984-22-000008-index.htm", "trade_date": "2022-07-01", "timestamp": "2022-07-01", "mins": 2283351}, {"id": "0000880984-22-000007", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 303909.5924, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $304K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000007/0000880984-22-000007-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317911}, {"id": "0000921895-22-001872", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5800000.0, "score": 78.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000092189522001872/0000921895-22-001872-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326551}], "recent_buys": [{"id": "0001415889-24-029694", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chairman and Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46800.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec puts $47K into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588924029694/0001415889-24-029694-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987351}, {"id": "0001415889-23-013139", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Aaron Gorovitz", "who_key": "Gorovitz Aaron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11196.5, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $11K of NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588923013139/0001415889-23-013139-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671351}, {"id": "0001415889-23-013137", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20125.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588923013137/0001415889-23-013137-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671351}, {"id": "0001104659-23-094815", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33000.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000110465923094815/0001104659-23-094815-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681431}, {"id": "0001104659-23-094406", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64400.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000110465923094406/0001104659-23-094406-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682871}, {"id": "0001415889-22-012654", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Stephen H. Willard", "who_key": "Willard Stephen H", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 58500.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012654/0001415889-22-012654-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041431}, {"id": "0001415889-22-012652", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33000.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012652/0001415889-22-012652-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041431}, {"id": "0001415889-22-011810", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Patrick John Flynn", "who_key": "Flynn Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14662.5, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011810/0001415889-22-011810-index.htm", "trade_date": "2022-11-28", "timestamp": "2022-11-28", "mins": 2067351}, {"id": "0001415889-22-012650", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18215.23, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NRXP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012650/0001415889-22-012650-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071671}, {"id": "0001415889-22-011778", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18215.23, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "NRXP draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011778/0001415889-22-011778-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071671}, {"id": "0000950142-22-003250", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 514905.08, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003250/0000950142-22-003250-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081751}, {"id": "0000950142-22-003233", "src": "INSIDERS", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 514905.08, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003233/0000950142-22-003233-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081751}], "institutional": [{"id": "13DG-0001193125-26-225997", "src": "13DG", "ticker": "NRXP", "cik": "1719406", "company": "NRX Pharmaceuticals, Inc.", "company_raw": "NRX Pharmaceuticals, Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Anson Funds Management LP moves to a 4.9% passive stake in NRXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-225997-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "NRX Pharmaceuticals, Inc. - Common Stock", "new_value": "NRX Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001719406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001719406", "applied": 1, "detected_at": "2026-10-26T09:58:17.304697"}]}, "key_people": [{"who": "Jonathan C. Javitt", "who_key": "Javitt Jonathan C", "role": "Chief Scientist, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6002200.0, "sold": 400000.0, "net": 5602200.0, "trades": 6, "top_score": 78.9, "lean": "buying", "history": [{"action": "BUY", "amount": 46800.0, "date": "2024-12-17", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588924029694/0001415889-24-029694-index.htm"}, {"action": "BUY", "amount": 33000.0, "date": "2023-08-23", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000110465923094815/0001104659-23-094815-index.htm"}, {"action": "BUY", "amount": 64400.0, "date": "2023-08-22", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000110465923094406/0001104659-23-094406-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012324/0001415889-22-012324-index.htm"}, {"action": "BUY", "amount": 5800000.0, "date": "2022-06-01", "score": 78.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000092189522001872/0000921895-22-001872-index.htm"}, {"action": "BUY", "amount": 57999.99999999999, "date": "2022-06-01", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000092189522001874/0000921895-22-001874-index.htm"}], "latest": {"action": "BUY", "amount": 46800.0, "date": "2024-12-17", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588924029694/0001415889-24-029694-index.htm"}}, {"who": "Daniel C. Javitt", "who_key": "Javitt Daniel C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1349342.5876, "net": -1349342.5876, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33351.6216, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000017/0000880984-22-000017-index.htm"}, {"action": "SELL", "amount": 171138.2214, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000015/0000880984-22-000015-index.htm"}, {"action": "SELL", "amount": 49509.96, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000014/0000880984-22-000014-index.htm"}, {"action": "SELL", "amount": 791433.1922, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000009/0000880984-22-000009-index.htm"}, {"action": "SELL", "amount": 303909.5924, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000007/0000880984-22-000007-index.htm"}], "latest": {"action": "SELL", "amount": 33351.6216, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000088098422000017/0000880984-22-000017-index.htm"}}, {"who": "Chaim Hurvitz", "who_key": "Hurvitz Chaim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1049935.1600000001, "sold": 0, "net": 1049935.1600000001, "trades": 3, "top_score": 56.5, "lean": "buying", "history": [{"action": "BUY", "amount": 20125.0, "date": "2023-08-30", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588923013137/0001415889-23-013137-index.htm"}, {"action": "BUY", "amount": 514905.08, "date": "2022-11-18", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003233/0000950142-22-003233-index.htm"}, {"action": "BUY", "amount": 514905.08, "date": "2022-11-18", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014222003250/0000950142-22-003250-index.htm"}], "latest": {"action": "BUY", "amount": 20125.0, "date": "2023-08-30", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588923013137/0001415889-23-013137-index.htm"}}, {"who": "Robert Besthof", "who_key": "Besthof Robert", "role": "Chief Comm. & Patient Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 470400.0, "net": -470400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 470400.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014221003503/0000950142-21-003503-index.htm"}], "latest": {"action": "SELL", "amount": 470400.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014221003503/0000950142-21-003503-index.htm"}}, {"who": "Alessandra Daigneault", "who_key": "Daigneault Alessandra", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 442003.64999999997, "net": -442003.64999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 442003.64999999997, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014221003504/0000950142-21-003504-index.htm"}], "latest": {"action": "SELL", "amount": 442003.64999999997, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000095014221003504/0000950142-21-003504-index.htm"}}, {"who": "Seth Van Voorhees", "who_key": "VAN VOORHEES SETH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 69430.45999999999, "sold": 0, "net": 69430.45999999999, "trades": 3, "top_score": 55.9, "lean": "buying", "history": [{"action": "BUY", "amount": 33000.0, "date": "2022-12-16", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012652/0001415889-22-012652-index.htm"}, {"action": "BUY", "amount": 18215.23, "date": "2022-11-25", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011778/0001415889-22-011778-index.htm"}, {"action": "BUY", "amount": 18215.23, "date": "2022-11-25", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012650/0001415889-22-012650-index.htm"}], "latest": {"action": "BUY", "amount": 33000.0, "date": "2022-12-16", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012652/0001415889-22-012652-index.htm"}}, {"who": "Stephen H. Willard", "who_key": "Willard Stephen H", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 58500.0, "sold": 0, "net": 58500.0, "trades": 1, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 58500.0, "date": "2022-12-16", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012654/0001415889-22-012654-index.htm"}], "latest": {"action": "BUY", "amount": 58500.0, "date": "2022-12-16", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922012654/0001415889-22-012654-index.htm"}}, {"who": "Patrick John Flynn", "who_key": "Flynn Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14662.5, "sold": 0, "net": 14662.5, "trades": 1, "top_score": 30.4, "lean": "buying", "history": [{"action": "BUY", "amount": 14662.5, "date": "2022-11-28", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011810/0001415889-22-011810-index.htm"}], "latest": {"action": "BUY", "amount": 14662.5, "date": "2022-11-28", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1719406/000141588922011810/0001415889-22-011810-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-11-02", "title": "FORM 8-K", "accession": "0001437749-26-034284", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "FORM 8-K", "accession": "0001437749-26-032828", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001437749-26-032042", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030492", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030228", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001437749-26-028111", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028027", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026428", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019576", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-03", "title": "FORM 424B5", "accession": "0001437749-26-019368", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019196", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "FORM 424B5", "accession": "0001437749-26-019194", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-22", "title": "Form 25-NSE", "accession": "0001354457-26-000493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017397", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225997", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001437749-26-009611", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-23", "title": "FORM 10-K", "accession": "0001437749-26-009418", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-24", "title": "FORM DEFA14A", "accession": "0001437749-26-005362", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-23", "title": "Form ARS", "accession": "0001437749-26-005124", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-23", "title": "FORM DEF 14A", "accession": "0001437749-26-005119", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "FORM 4", "accession": "0001437749-26-004426", "price_sensitive": false}, {"form": "3", "date": "2026-02-17", "title": "FORM 3", "accession": "0001437749-26-004425", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004246", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004245", "price_sensitive": true}], "performance": {"ticker": "NRXP", "has_prices": true, "summary": {"n": 14, "avg": -0.30722558514653237, "win_rate": 0.35714285714285715, "best": 1.054878048780488, "worst": -0.7303999999999999, "as_of": "2026-09-09"}, "buys": [{"who": "Javitt Jonathan C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman and Chief Scientist, Director, 10% Owner", "amount": 46800.0, "date": "2024-12-17", "score": 52.3, "ref_price": 1.64, "return": 1.054878048780488}, {"who": "Gorovitz Aaron", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11196.5, "date": "2023-08-30", "score": 35.5, "ref_price": 3.17, "return": 0.06309148264984232}, {"who": "Hurvitz Chaim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20125.0, "date": "2023-08-30", "score": 33.0, "ref_price": 3.17, "return": 0.06309148264984232}, {"who": "Javitt Jonathan C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientist, Director, 10% Owner", "amount": 33000.0, "date": "2023-08-23", "score": 41.5, "ref_price": 2.835, "return": 0.18871252204585542}, {"who": "Javitt Jonathan C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientist, Director, 10% Owner", "amount": 64400.0, "date": "2023-08-22", "score": 55.5, "ref_price": 3.015, "return": 0.1177446102819237}, {"who": "Willard Stephen H", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 58500.0, "date": "2022-12-16", "score": 46.3, "ref_price": 11.5, "return": -0.7069565217391304}, {"who": "VAN VOORHEES SETH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 33000.0, "date": "2022-12-16", "score": 55.9, "ref_price": 11.5, "return": -0.7069565217391304}, {"who": "Flynn Patrick John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14662.5, "date": "2022-11-28", "score": 30.4, "ref_price": 12.5, "return": -0.7303999999999999}, {"who": "VAN VOORHEES SETH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 18215.23, "date": "2022-11-25", "score": 49.2, "ref_price": 11.5, "return": -0.7069565217391304}, {"who": "VAN VOORHEES SETH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 18215.23, "date": "2022-11-25", "score": 49.2, "ref_price": 11.5, "return": -0.7069565217391304}, {"who": "Hurvitz Chaim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 514905.08, "date": "2022-11-18", "score": 56.5, "ref_price": 11.4, "return": -0.7043859649122808}, {"who": "Hurvitz Chaim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 514905.08, "date": "2022-11-18", "score": 56.5, "ref_price": 11.4, "return": -0.7043859649122808}, {"who": "Javitt Jonathan C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientist, Director, 10% Owner", "amount": 57999.99999999999, "date": "2022-06-01", "score": 55.0, "ref_price": 5.72, "return": -0.4108391608391608}, {"who": "Javitt Jonathan C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientist, Director, 10% Owner", "amount": 5800000.0, "date": "2022-06-01", "score": 78.9, "ref_price": 5.72, "return": -0.4108391608391608}]}, "price_series": [{"date": "2017-12-01", "close": 31.0, "volume": 2586.0}, {"date": "2017-12-04", "close": 36.0, "volume": 4206.0}, {"date": "2017-12-05", "close": 43.0, "volume": 231.0}, {"date": "2017-12-06", "close": 41.0, "volume": 34.0}, {"date": "2017-12-07", "close": 36.0, "volume": 1965.0}, {"date": "2017-12-08", "close": 37.0, "volume": 1614.0}, {"date": "2017-12-11", "close": 35.0, "volume": 3847.0}, {"date": "2017-12-12", "close": 38.5, "volume": 128.0}, {"date": "2017-12-13", "close": 38.5, "volume": null}, {"date": "2017-12-14", "close": 37.75, "volume": 459.0}, {"date": "2017-12-15", "close": 35.01, "volume": 492.0}, {"date": "2017-12-18", "close": 38.0, "volume": 2.0}, {"date": "2017-12-19", "close": 37.0, "volume": 16.0}, {"date": "2017-12-20", "close": 37.0, "volume": null}, {"date": "2017-12-21", "close": 37.0, "volume": 2.0}, {"date": "2017-12-22", "close": 37.0, "volume": null}, {"date": "2017-12-26", "close": 37.0, "volume": null}, {"date": "2017-12-27", "close": 37.0, "volume": null}, {"date": "2017-12-28", "close": 37.0, "volume": null}, {"date": "2017-12-29", "close": 37.0, "volume": null}, {"date": "2018-01-02", "close": 37.0, "volume": null}, {"date": "2018-01-03", "close": 37.0, "volume": null}, {"date": "2018-01-04", "close": 37.0, "volume": null}, {"date": "2018-01-05", "close": 67.99, "volume": 124.0}, {"date": "2018-01-08", "close": 46.2, "volume": 312.0}, {"date": "2018-01-09", "close": 40.0, "volume": 219.0}, {"date": "2018-01-10", "close": 40.55, "volume": 185.0}, {"date": "2018-01-11", "close": 38.0, "volume": 209.0}, {"date": "2018-01-12", "close": 40.0, "volume": 87.0}, {"date": "2018-01-16", "close": 40.0, "volume": null}, {"date": "2018-01-17", "close": 42.0, "volume": 164.0}, {"date": "2018-01-18", "close": 43.2, "volume": 83.0}, {"date": "2018-01-19", "close": 43.2, "volume": null}, {"date": "2018-01-22", "close": 43.2, "volume": null}, {"date": "2018-01-23", "close": 43.2, "volume": null}, {"date": "2018-01-24", "close": 43.2, "volume": null}, {"date": "2018-01-25", "close": 43.2, "volume": null}, {"date": "2018-01-26", "close": 43.2, "volume": null}, {"date": "2018-01-29", "close": 41.0, "volume": 115.0}, {"date": "2018-01-30", "close": 42.0, "volume": 39.0}, {"date": "2018-01-31", "close": 40.0, "volume": 248.0}, {"date": "2018-02-01", "close": 39.4, "volume": 118.0}, {"date": "2018-02-02", "close": 39.4, "volume": null}, {"date": "2018-02-05", "close": 39.4, "volume": null}, {"date": "2018-02-06", "close": 39.4, "volume": null}, {"date": "2018-02-07", "close": 45.0, "volume": 70.0}, {"date": "2018-02-08", "close": 45.0, "volume": null}, {"date": "2018-02-09", "close": 45.0, "volume": null}, {"date": "2018-02-12", "close": 45.0, "volume": null}, {"date": "2018-02-13", "close": 45.0, "volume": null}, {"date": "2018-02-14", "close": 45.0, "volume": null}, {"date": "2018-02-15", "close": 45.0, "volume": null}, {"date": "2018-02-16", "close": 45.0, "volume": null}, {"date": "2018-02-20", "close": 45.0, "volume": null}, {"date": "2018-02-21", "close": 45.0, "volume": null}, {"date": "2018-02-22", "close": 41.0, "volume": 52.0}, {"date": "2018-02-23", "close": 41.0, "volume": null}, {"date": "2018-02-26", "close": 41.0, "volume": null}, {"date": "2018-02-27", "close": 41.0, "volume": null}, {"date": "2018-02-28", "close": 41.0, "volume": null}, {"date": "2018-03-01", "close": 41.0, "volume": null}, {"date": "2018-03-02", "close": 41.0, "volume": null}, {"date": "2018-03-05", "close": 43.0, "volume": 948.0}, {"date": "2018-03-06", "close": 41.0, "volume": 81.0}, {"date": "2018-03-07", "close": 41.0, "volume": null}, {"date": "2018-03-08", "close": 41.0, "volume": null}, {"date": "2018-03-09", "close": 41.0, "volume": null}, {"date": "2018-03-12", "close": 40.0, "volume": 150.0}, {"date": "2018-03-13", "close": 40.0, "volume": null}, {"date": "2018-03-14", "close": 40.0, "volume": null}, {"date": "2018-03-15", "close": 40.0, "volume": null}, {"date": "2018-03-16", "close": 42.0, "volume": 744.0}, {"date": "2018-03-19", "close": 42.0, "volume": null}, {"date": "2018-03-20", "close": 42.0, "volume": null}, {"date": "2018-03-21", "close": 42.0, "volume": 424.0}, {"date": "2018-03-22", "close": 42.0, "volume": null}, {"date": "2018-03-23", "close": 42.0, "volume": 279.0}, {"date": "2018-03-26", "close": 42.0, "volume": null}, {"date": "2018-03-27", "close": 42.0, "volume": 113.0}, {"date": "2018-03-28", "close": 42.0, "volume": null}, {"date": "2018-03-29", "close": 42.0, "volume": null}, {"date": "2018-04-02", "close": 42.0, "volume": null}, {"date": "2018-04-03", "close": 41.0, "volume": 20.0}, {"date": "2018-04-04", "close": 41.0, "volume": null}, {"date": "2018-04-05", "close": 41.0, "volume": null}, {"date": "2018-04-06", "close": 41.0, "volume": null}, {"date": "2018-04-09", "close": 41.0, "volume": null}, {"date": "2018-04-10", "close": 41.0, "volume": null}, {"date": "2018-04-11", "close": 42.0, "volume": 93.0}, {"date": "2018-04-12", "close": 42.0, "volume": null}, {"date": "2018-04-13", "close": 42.0, "volume": 130.0}, {"date": "2018-04-16", "close": 43.0, "volume": 1.0}, {"date": "2018-04-17", "close": 43.0, "volume": 1.0}, {"date": "2018-04-18", "close": 43.0, "volume": 1.0}, {"date": "2018-04-19", "close": 43.0, "volume": null}, {"date": "2018-04-20", "close": 43.0, "volume": null}, {"date": "2018-04-23", "close": 42.0, "volume": 59.0}, {"date": "2018-04-24", "close": 42.0, "volume": null}, {"date": "2018-04-25", "close": 42.0, "volume": null}, {"date": "2018-04-26", "close": 42.0, "volume": null}, {"date": "2018-04-27", "close": 43.0, "volume": 16.0}, {"date": "2018-04-30", "close": 41.0, "volume": 891.0}, {"date": "2018-05-01", "close": 41.0, "volume": 139.0}, {"date": "2018-05-02", "close": 45.0, "volume": 11.0}, {"date": "2018-05-03", "close": 45.0, "volume": null}, {"date": "2018-05-04", "close": 43.0, "volume": 3.0}, {"date": "2018-05-07", "close": 43.0, "volume": null}, {"date": "2018-05-08", "close": 43.0, "volume": null}, {"date": "2018-05-09", "close": 45.0, "volume": 161.0}, {"date": "2018-05-10", "close": 45.0, "volume": null}, {"date": "2018-05-11", "close": 45.0, "volume": null}, {"date": "2018-05-14", "close": 45.0, "volume": null}, {"date": "2018-05-15", "close": 44.91, "volume": 70.0}, {"date": "2018-05-16", "close": 45.0, "volume": 115.0}, {"date": "2018-05-17", "close": 45.0, "volume": null}, {"date": "2018-05-18", "close": 45.0, "volume": null}, {"date": "2018-05-21", "close": 54.3, "volume": 4.0}, {"date": "2018-05-22", "close": 54.3, "volume": null}, {"date": "2018-05-23", "close": 44.0, "volume": 123.0}, {"date": "2018-05-24", "close": 44.0, "volume": null}, {"date": "2018-05-25", "close": 44.0, "volume": null}, {"date": "2018-05-29", "close": 44.0, "volume": null}, {"date": "2018-05-30", "close": 49.0, "volume": 25.0}, {"date": "2018-05-31", "close": 49.0, "volume": null}, {"date": "2018-06-01", "close": 49.0, "volume": null}, {"date": "2018-06-04", "close": 49.0, "volume": null}, {"date": "2018-06-05", "close": 45.26, "volume": 10.0}, {"date": "2018-06-06", "close": 50.0, "volume": 61.0}, {"date": "2018-06-07", "close": 49.0, "volume": 6.0}, {"date": "2018-06-08", "close": 49.0, "volume": null}, {"date": "2018-06-11", "close": 49.0, "volume": null}, {"date": "2018-06-12", "close": 49.0, "volume": null}, {"date": "2018-06-13", "close": 49.0, "volume": null}, {"date": "2018-06-14", "close": 49.0, "volume": null}, {"date": "2018-06-15", "close": 49.0, "volume": null}, {"date": "2018-06-18", "close": 49.0, "volume": null}, {"date": "2018-06-19", "close": 49.0, "volume": null}, {"date": "2018-06-20", "close": 49.0, "volume": null}, {"date": "2018-06-21", "close": 40.0, "volume": 650.0}, {"date": "2018-06-22", "close": 40.0, "volume": null}, {"date": "2018-06-25", "close": 40.0, "volume": 186.0}, {"date": "2018-06-26", "close": 40.0, "volume": null}, {"date": "2018-06-27", "close": 40.0, "volume": null}, {"date": "2018-06-28", "close": 38.0, "volume": 58.0}, {"date": "2018-06-29", "close": 45.0, "volume": 20.0}, {"date": "2018-07-02", "close": 45.0, "volume": null}, {"date": "2018-07-03", "close": 44.0, "volume": 10.0}, {"date": "2018-07-05", "close": 37.18, "volume": 4.0}, {"date": "2018-07-06", "close": 37.18, "volume": null}, {"date": "2018-07-09", "close": 37.18, "volume": null}, {"date": "2018-07-10", "close": 37.18, "volume": null}, {"date": "2018-07-11", "close": 36.0, "volume": 2.0}, {"date": "2018-07-12", "close": 41.09, "volume": 5.0}, {"date": "2018-07-13", "close": 41.09, "volume": null}, {"date": "2018-07-16", "close": 41.09, "volume": null}, {"date": "2018-07-17", "close": 41.09, "volume": null}, {"date": "2018-07-18", "close": 45.0, "volume": 19.0}, {"date": "2018-07-19", "close": 45.0, "volume": null}, {"date": "2018-07-20", "close": 43.0, "volume": 282.0}, {"date": "2018-07-23", "close": 43.0, "volume": null}, {"date": "2018-07-24", "close": 43.0, "volume": null}, {"date": "2018-07-25", "close": 43.0, "volume": null}, {"date": "2018-07-26", "close": 39.0, "volume": 2.0}, {"date": "2018-07-27", "close": 39.0, "volume": null}, {"date": "2018-07-30", "close": 39.0, "volume": null}, {"date": "2018-07-31", "close": 39.0, "volume": null}, {"date": "2018-08-01", "close": 39.0, "volume": null}, {"date": "2018-08-02", "close": 39.0, "volume": null}, {"date": "2018-08-03", "close": 40.0, "volume": 10.0}, {"date": "2018-08-06", "close": 40.0, "volume": null}, {"date": "2018-08-07", "close": 38.0, "volume": 44.0}, {"date": "2018-08-08", "close": 38.0, "volume": null}, {"date": "2018-08-09", "close": 38.0, "volume": null}, {"date": "2018-08-10", "close": 42.0, "volume": 397.0}, {"date": "2018-08-13", "close": 42.0, "volume": null}, {"date": "2018-08-14", "close": 42.0, "volume": null}, {"date": "2018-08-15", "close": 39.0, "volume": 1.0}, {"date": "2018-08-16", "close": 39.0, "volume": null}, {"date": "2018-08-17", "close": 39.0, "volume": null}, {"date": "2018-08-20", "close": 40.0, "volume": 1000.0}, {"date": "2018-08-21", "close": 40.0, "volume": null}, {"date": "2018-08-22", "close": 40.0, "volume": null}, {"date": "2018-08-23", "close": 40.0, "volume": null}, {"date": "2018-08-24", "close": 40.0, "volume": 81.0}, {"date": "2018-08-27", "close": 45.0, "volume": 22.0}, {"date": "2018-08-28", "close": 45.0, "volume": null}, {"date": "2018-08-29", "close": 45.0, "volume": null}, {"date": "2018-08-30", "close": 45.0, "volume": null}, {"date": "2018-08-31", "close": 45.0, "volume": 133.0}, {"date": "2018-09-04", "close": 45.0, "volume": null}, {"date": "2018-09-05", "close": 45.0, "volume": null}, {"date": "2018-09-06", "close": 45.0, "volume": null}, {"date": "2018-09-07", "close": 45.0, "volume": 250.0}, {"date": "2018-09-10", "close": 45.0, "volume": null}, {"date": "2018-09-11", "close": 45.0, "volume": null}, {"date": "2018-09-12", "close": 49.9399, "volume": 215.0}, {"date": "2018-09-13", "close": 50.0, "volume": 32.0}, {"date": "2018-09-14", "close": 50.0, "volume": 20.0}, {"date": "2018-09-17", "close": 50.0, "volume": null}, {"date": "2018-09-18", "close": 50.0, "volume": null}, {"date": "2018-09-19", "close": 50.0, "volume": null}, {"date": "2018-09-20", "close": 50.0, "volume": null}, {"date": "2018-09-21", "close": 50.0, "volume": null}, {"date": "2018-09-24", "close": 50.0, "volume": null}, {"date": "2018-09-25", "close": 50.0, "volume": null}, {"date": "2018-09-26", "close": 50.0, "volume": null}, {"date": "2018-09-27", "close": 50.0, "volume": null}, {"date": "2018-09-28", "close": 50.0, "volume": null}, {"date": "2018-10-01", "close": 50.0, "volume": null}, {"date": "2018-10-02", "close": 50.0, "volume": 2.0}, {"date": "2018-10-03", "close": 50.0, "volume": null}, {"date": "2018-10-04", "close": 50.0, "volume": null}, {"date": "2018-10-05", "close": 50.0, "volume": null}, {"date": "2018-10-08", "close": 50.0, "volume": null}, {"date": "2018-10-09", "close": 50.0, "volume": null}, {"date": "2018-10-10", "close": 50.0, "volume": null}, {"date": "2018-10-11", "close": 50.0, "volume": null}, {"date": "2018-10-12", "close": 50.0, "volume": null}, {"date": "2018-10-15", "close": 50.0, "volume": null}, {"date": "2018-10-16", "close": 50.0, "volume": null}, {"date": "2018-10-17", "close": 50.0, "volume": null}, {"date": "2018-10-18", "close": 50.0, "volume": null}, {"date": "2018-10-19", "close": 50.0, "volume": null}, {"date": "2018-10-22", "close": 50.0, "volume": null}, {"date": "2018-10-23", "close": 43.0, "volume": 101.0}, {"date": "2018-10-24", "close": 43.0, "volume": null}, {"date": "2018-10-25", "close": 43.0, "volume": null}, {"date": "2018-10-26", "close": 43.0, "volume": null}, {"date": "2018-10-29", "close": 43.0, "volume": null}, {"date": "2018-10-30", "close": 43.0, "volume": null}, {"date": "2018-10-31", "close": 50.0, "volume": 3.0}, {"date": "2018-11-01", "close": 50.0, "volume": null}, {"date": "2018-11-02", "close": 50.0, "volume": null}, {"date": "2018-11-05", "close": 50.0, "volume": null}, {"date": "2018-11-06", "close": 46.0, "volume": 44.0}, {"date": "2018-11-07", "close": 46.0, "volume": null}, {"date": "2018-11-08", "close": 46.0, "volume": null}, {"date": "2018-11-09", "close": 46.0, "volume": null}, {"date": "2018-11-12", "close": 46.0, "volume": null}, {"date": "2018-11-13", "close": 46.0, "volume": null}, {"date": "2018-11-14", "close": 46.0, "volume": null}, {"date": "2018-11-15", "close": 46.0, "volume": null}, {"date": "2018-11-16", "close": 46.0, "volume": null}, {"date": "2018-11-19", "close": 46.0, "volume": null}, {"date": "2018-11-20", "close": 46.0, "volume": null}, {"date": "2018-11-21", "close": 46.0, "volume": null}, {"date": "2018-11-23", "close": 46.0, "volume": null}, {"date": "2018-11-26", "close": 40.0, "volume": 387.0}, {"date": "2018-11-27", "close": 40.0, "volume": null}, {"date": "2018-11-28", "close": 40.0, "volume": null}, {"date": "2018-11-29", "close": 40.0, "volume": null}, {"date": "2018-11-30", "close": 40.0, "volume": 4.0}, {"date": "2018-12-03", "close": 40.0, "volume": null}, {"date": "2018-12-04", "close": 40.0, "volume": null}, {"date": "2018-12-06", "close": 40.0, "volume": null}, {"date": "2018-12-07", "close": 40.0, "volume": null}, {"date": "2018-12-10", "close": 40.0, "volume": null}, {"date": "2018-12-11", "close": 40.0, "volume": null}, {"date": "2018-12-12", "close": 40.0, "volume": null}, {"date": "2018-12-13", "close": 40.0, "volume": null}, {"date": "2018-12-14", "close": 40.0, "volume": null}, {"date": "2018-12-17", "close": 40.0, "volume": null}, {"date": "2018-12-18", "close": 40.0, "volume": null}, {"date": "2018-12-19", "close": 40.0, "volume": null}, {"date": "2018-12-20", "close": 32.16, "volume": 26.0}, {"date": "2018-12-21", "close": 32.16, "volume": null}, {"date": "2018-12-24", "close": 32.16, "volume": null}, {"date": "2018-12-26", "close": 26.0, "volume": 25.0}, {"date": "2018-12-27", "close": 26.0, "volume": null}, {"date": "2018-12-28", "close": 30.0, "volume": 36.0}, {"date": "2018-12-31", "close": 36.0, "volume": 33.0}, {"date": "2019-01-02", "close": 36.0, "volume": null}, {"date": "2019-01-03", "close": 35.0, "volume": 6.0}, {"date": "2019-01-04", "close": 35.0, "volume": null}, {"date": "2019-01-07", "close": 35.0, "volume": null}, {"date": "2019-01-08", "close": 27.0, "volume": 1500.0}, {"date": "2019-01-09", "close": 28.0, "volume": 100.0}, {"date": "2019-01-10", "close": 31.99, "volume": 59.0}, {"date": "2019-01-11", "close": 31.99, "volume": null}, {"date": "2019-01-14", "close": 31.99, "volume": null}, {"date": "2019-01-15", "close": 28.0, "volume": 112.0}, {"date": "2019-01-16", "close": 27.0, "volume": 32.0}, {"date": "2019-01-17", "close": 31.0, "volume": 118.0}, {"date": "2019-01-18", "close": 31.0, "volume": null}, {"date": "2019-01-22", "close": 31.0, "volume": null}, {"date": "2019-01-23", "close": 31.0, "volume": null}, {"date": "2019-01-24", "close": 31.0, "volume": null}, {"date": "2019-01-25", "close": 31.0, "volume": null}, {"date": "2019-01-28", "close": 31.0, "volume": null}, {"date": "2019-01-29", "close": 31.0, "volume": null}, {"date": "2019-01-30", "close": 31.0, "volume": null}, {"date": "2019-01-31", "close": 31.0, "volume": null}, {"date": "2019-02-01", "close": 31.0, "volume": null}, {"date": "2019-02-04", "close": 31.0, "volume": null}, {"date": "2019-02-05", "close": 31.0, "volume": null}, {"date": "2019-02-06", "close": 31.0, "volume": null}, {"date": "2019-02-07", "close": 31.0, "volume": null}, {"date": "2019-02-08", "close": 31.0, "volume": null}, {"date": "2019-02-11", "close": 31.0, "volume": null}, {"date": "2019-02-12", "close": 31.0, "volume": null}, {"date": "2019-02-13", "close": 31.0, "volume": null}, {"date": "2019-02-14", "close": 31.0, "volume": null}, {"date": "2019-02-15", "close": 31.0, "volume": null}, {"date": "2019-02-19", "close": 31.0, "volume": null}, {"date": "2019-02-20", "close": 31.0, "volume": 16.0}, {"date": "2019-02-21", "close": 31.0, "volume": null}, {"date": "2019-02-22", "close": 31.0, "volume": null}, {"date": "2019-02-25", "close": 31.0, "volume": null}, {"date": "2019-02-26", "close": 29.0, "volume": 150.0}, {"date": "2019-02-27", "close": 29.0, "volume": null}, {"date": "2019-02-28", "close": 29.0, "volume": null}, {"date": "2019-03-01", "close": 29.0, "volume": null}, {"date": "2019-03-04", "close": 29.0, "volume": null}, {"date": "2019-03-05", "close": 29.0, "volume": null}, {"date": "2019-03-06", "close": 29.0, "volume": null}, {"date": "2019-03-07", "close": 29.0, "volume": null}, {"date": "2019-03-08", "close": 29.0, "volume": null}, {"date": "2019-03-11", "close": 29.0, "volume": null}, {"date": "2019-03-12", "close": 29.0, "volume": null}, {"date": "2019-03-13", "close": 29.0, "volume": null}, {"date": "2019-03-14", "close": 29.0, "volume": null}, {"date": "2019-03-15", "close": 29.0, "volume": null}, {"date": "2019-03-18", "close": 29.0, "volume": null}, {"date": "2019-03-19", "close": 26.0, "volume": 1107.0}, {"date": "2019-03-20", "close": 26.0, "volume": null}, {"date": "2019-03-21", "close": 26.0, "volume": 40.0}, {"date": "2019-03-22", "close": 26.0, "volume": null}, {"date": "2019-03-25", "close": 26.0, "volume": null}, {"date": "2019-03-26", "close": 26.0, "volume": null}, {"date": "2019-03-27", "close": 26.0, "volume": null}, {"date": "2019-03-28", "close": 26.0, "volume": null}, {"date": "2019-03-29", "close": 26.0, "volume": null}, {"date": "2019-04-01", "close": 26.0, "volume": null}, {"date": "2019-04-02", "close": 26.0, "volume": null}, {"date": "2019-04-03", "close": 26.0, "volume": null}, {"date": "2019-04-04", "close": 26.0, "volume": null}, {"date": "2019-04-05", "close": 26.0, "volume": null}, {"date": "2019-04-08", "close": 26.0, "volume": null}, {"date": "2019-04-09", "close": 26.0, "volume": null}, {"date": "2019-04-10", "close": 26.0, "volume": null}, {"date": "2019-04-11", "close": 26.0, "volume": null}, {"date": "2019-04-12", "close": 26.0, "volume": null}, {"date": "2019-04-15", "close": 26.0, "volume": null}, {"date": "2019-04-16", "close": 26.0, "volume": null}, {"date": "2019-04-17", "close": 26.0, "volume": null}, {"date": "2019-04-18", "close": 26.0, "volume": null}, {"date": "2019-04-22", "close": 26.0, "volume": null}, {"date": "2019-04-23", "close": 26.0, "volume": null}, {"date": "2019-04-24", "close": 26.0, "volume": null}, {"date": "2019-04-25", "close": 26.0, "volume": null}, {"date": "2019-04-26", "close": 26.0, "volume": null}, {"date": "2019-04-29", "close": 26.0, "volume": null}, {"date": "2019-04-30", "close": 26.0, "volume": null}, {"date": "2019-05-01", "close": 26.0, "volume": 758.0}, {"date": "2019-05-02", "close": 26.0, "volume": null}, {"date": "2019-05-03", "close": 26.0, "volume": null}, {"date": "2019-05-06", "close": 26.0, "volume": null}, {"date": "2019-05-07", "close": 26.0, "volume": null}, {"date": "2019-05-08", "close": 26.0, "volume": null}, {"date": "2019-05-09", "close": 26.0, "volume": null}, {"date": "2019-05-10", "close": 26.0, "volume": null}, {"date": "2019-05-13", "close": 26.0, "volume": null}, {"date": "2019-05-14", "close": 26.0, "volume": null}, {"date": "2019-05-15", "close": 26.0, "volume": null}, {"date": "2019-05-16", "close": 26.0, "volume": null}, {"date": "2019-05-17", "close": 26.0, "volume": null}, {"date": "2019-05-20", "close": 26.0, "volume": null}, {"date": "2019-05-21", "close": 26.0, "volume": null}, {"date": "2019-05-22", "close": 26.0, "volume": null}, {"date": "2019-05-23", "close": 26.0, "volume": null}, {"date": "2019-05-24", "close": 26.0, "volume": null}, {"date": "2019-05-28", "close": 26.0, "volume": null}, {"date": "2019-05-29", "close": 26.0, "volume": null}, {"date": "2019-05-30", "close": 26.0, "volume": null}, {"date": "2019-05-31", "close": 26.0, "volume": null}, {"date": "2019-06-03", "close": 26.0, "volume": null}, {"date": "2019-06-04", "close": 26.0, "volume": null}, {"date": "2019-06-05", "close": 26.0, "volume": null}, {"date": "2019-06-06", "close": 26.0, "volume": null}, {"date": "2019-06-07", "close": 26.0, "volume": null}, {"date": "2019-06-10", "close": 26.0, "volume": null}, {"date": "2019-06-11", "close": 26.0, "volume": null}, {"date": "2019-06-12", "close": 26.0, "volume": null}, {"date": "2019-06-13", "close": 26.0, "volume": null}, {"date": "2019-06-14", "close": 26.0, "volume": null}, {"date": "2019-06-17", "close": 26.0, "volume": null}, {"date": "2019-06-18", "close": 24.0, "volume": 116.0}, {"date": "2019-06-19", "close": 22.0, "volume": 200.0}, {"date": "2019-06-20", "close": 19.0, "volume": 67.0}, {"date": "2019-06-21", "close": 19.0, "volume": null}, {"date": "2019-06-24", "close": 19.0, "volume": null}, {"date": "2019-06-25", "close": 19.0, "volume": null}, {"date": "2019-06-26", "close": 19.0, "volume": null}, {"date": "2019-06-27", "close": 19.0, "volume": null}, {"date": "2019-06-28", "close": 19.0, "volume": null}, {"date": "2019-07-01", "close": 19.0, "volume": null}, {"date": "2019-07-02", "close": 19.0, "volume": null}, {"date": "2019-07-03", "close": 19.0, "volume": null}, {"date": "2019-07-05", "close": 19.0, "volume": null}, {"date": "2019-07-08", "close": 19.0, "volume": null}, {"date": "2019-07-09", "close": 20.0, "volume": 200.0}, {"date": "2019-07-10", "close": 20.0, "volume": 100.0}, {"date": "2019-07-11", "close": 20.0, "volume": 224.0}, {"date": "2019-07-12", "close": 20.0, "volume": null}, {"date": "2019-07-15", "close": 20.0, "volume": null}, {"date": "2019-07-16", "close": 20.0, "volume": null}, {"date": "2019-07-17", "close": 20.0, "volume": null}, {"date": "2019-07-18", "close": 18.0, "volume": 677.0}, {"date": "2019-07-19", "close": 18.0, "volume": null}, {"date": "2019-07-22", "close": 18.0, "volume": 100.0}, {"date": "2019-07-23", "close": 18.0, "volume": null}, {"date": "2019-07-24", "close": 18.0, "volume": 200.0}, {"date": "2019-07-25", "close": 18.0, "volume": null}, {"date": "2019-07-26", "close": 18.0, "volume": 300.0}, {"date": "2019-07-29", "close": 18.0, "volume": 200.0}, {"date": "2019-07-30", "close": 18.0, "volume": null}, {"date": "2019-07-31", "close": 18.0, "volume": 251.0}, {"date": "2019-08-01", "close": 18.0, "volume": null}, {"date": "2019-08-02", "close": 17.0, "volume": 264.0}, {"date": "2019-08-05", "close": 17.0, "volume": null}, {"date": "2019-08-06", "close": 19.0, "volume": 14.0}, {"date": "2019-08-07", "close": 19.0, "volume": null}, {"date": "2019-08-08", "close": 19.0, "volume": null}, {"date": "2019-08-09", "close": 18.2, "volume": 414.0}, {"date": "2019-08-12", "close": 19.0, "volume": 137.0}, {"date": "2019-08-13", "close": 18.0, "volume": 659.0}, {"date": "2019-08-14", "close": 18.0, "volume": null}, {"date": "2019-08-15", "close": 18.0, "volume": 438.0}, {"date": "2019-08-16", "close": 18.9203, "volume": 1239.0}, {"date": "2019-08-19", "close": 18.9203, "volume": null}, {"date": "2019-08-20", "close": 18.9203, "volume": null}, {"date": "2019-08-21", "close": 15.0, "volume": 331.0}, {"date": "2019-08-22", "close": 15.5, "volume": 588.0}, {"date": "2019-08-23", "close": 15.48, "volume": 482.0}, {"date": "2019-08-26", "close": 17.0, "volume": 301.0}, {"date": "2019-08-27", "close": 17.0, "volume": null}, {"date": "2019-08-28", "close": 17.0, "volume": null}, {"date": "2019-08-29", "close": 19.0, "volume": 25.0}, {"date": "2019-08-30", "close": 19.0, "volume": null}, {"date": "2019-09-03", "close": 19.0, "volume": null}, {"date": "2019-09-04", "close": 19.0, "volume": null}, {"date": "2019-09-05", "close": 19.0, "volume": null}, {"date": "2019-09-06", "close": 19.0, "volume": 194.0}, {"date": "2019-09-09", "close": 17.0, "volume": 262.0}, {"date": "2019-09-10", "close": 35.0, "volume": 479.0}, {"date": "2019-09-11", "close": 19.0, "volume": 1803.0}, {"date": "2019-09-12", "close": 20.0, "volume": 2438.0}, {"date": "2019-09-13", "close": 20.0, "volume": 2353.0}, {"date": "2019-09-16", "close": 20.0, "volume": null}, {"date": "2019-09-17", "close": 20.0, "volume": null}, {"date": "2019-09-18", "close": 20.0, "volume": null}, {"date": "2019-09-19", "close": 20.0, "volume": null}, {"date": "2019-09-20", "close": 18.0, "volume": 11.0}, {"date": "2019-09-23", "close": 19.0, "volume": 93.0}, {"date": "2019-09-24", "close": 22.0, "volume": 51.0}, {"date": "2019-09-25", "close": 22.0, "volume": null}, {"date": "2019-09-26", "close": 22.0, "volume": null}, {"date": "2019-09-27", "close": 22.0, "volume": null}, {"date": "2019-09-30", "close": 22.0, "volume": null}, {"date": "2019-10-01", "close": 20.0, "volume": 305.0}, {"date": "2019-10-02", "close": 20.0, "volume": null}, {"date": "2019-10-03", "close": 20.0, "volume": null}, {"date": "2019-10-04", "close": 20.0, "volume": null}, {"date": "2019-10-07", "close": 20.0, "volume": null}, {"date": "2019-10-08", "close": 18.0, "volume": 33.0}, {"date": "2019-10-09", "close": 20.0815, "volume": 2.0}, {"date": "2019-10-10", "close": 20.0815, "volume": null}, {"date": "2019-10-11", "close": 20.0815, "volume": null}, {"date": "2019-10-14", "close": 22.0, "volume": 1070.0}, {"date": "2019-10-15", "close": 20.7291, "volume": 4.0}, {"date": "2019-10-16", "close": 20.7291, "volume": null}, {"date": "2019-10-17", "close": 19.11, "volume": 10.0}, {"date": "2019-10-18", "close": 19.0, "volume": 634.0}, {"date": "2019-10-21", "close": 18.16, "volume": 397.0}, {"date": "2019-10-22", "close": 18.16, "volume": null}, {"date": "2019-10-23", "close": 22.0, "volume": 6695.0}, {"date": "2019-10-24", "close": 23.0, "volume": 1282.0}, {"date": "2019-10-25", "close": 25.0, "volume": 5.0}, {"date": "2019-10-28", "close": 25.0, "volume": null}, {"date": "2019-10-29", "close": 25.0, "volume": 766.0}, {"date": "2019-10-30", "close": 25.0, "volume": null}, {"date": "2019-10-31", "close": 25.0, "volume": null}, {"date": "2019-11-01", "close": 27.0, "volume": 30.0}, {"date": "2019-11-04", "close": 25.0, "volume": 120.0}, {"date": "2019-11-05", "close": 25.0, "volume": null}, {"date": "2019-11-06", "close": 25.0, "volume": null}, {"date": "2019-11-07", "close": 27.87, "volume": 115.0}, {"date": "2019-11-08", "close": 27.87, "volume": null}, {"date": "2019-11-11", "close": 27.87, "volume": null}, {"date": "2019-11-12", "close": 27.87, "volume": null}, {"date": "2019-11-13", "close": 27.87, "volume": null}, {"date": "2019-11-14", "close": 27.87, "volume": null}, {"date": "2019-11-15", "close": 27.87, "volume": null}, {"date": "2019-11-18", "close": 27.87, "volume": null}, {"date": "2019-11-19", "close": 27.87, "volume": null}, {"date": "2019-11-20", "close": 27.87, "volume": null}, {"date": "2019-11-21", "close": 27.87, "volume": null}, {"date": "2019-11-22", "close": 27.87, "volume": null}, {"date": "2019-11-25", "close": 27.87, "volume": null}, {"date": "2019-11-26", "close": 27.87, "volume": null}, {"date": "2019-11-27", "close": 27.87, "volume": null}, {"date": "2019-11-29", "close": 27.87, "volume": null}, {"date": "2019-12-02", "close": 27.87, "volume": null}, {"date": "2019-12-03", "close": 27.87, "volume": null}, {"date": "2019-12-04", "close": 27.87, "volume": null}, {"date": "2019-12-05", "close": 27.87, "volume": null}, {"date": "2019-12-06", "close": 27.87, "volume": null}, {"date": "2019-12-09", "close": 27.87, "volume": null}, {"date": "2019-12-10", "close": 27.87, "volume": null}, {"date": "2019-12-11", "close": 27.87, "volume": null}, {"date": "2019-12-12", "close": 27.87, "volume": null}, {"date": "2019-12-13", "close": 28.0, "volume": 17.0}, {"date": "2019-12-16", "close": 25.0, "volume": 5.0}, {"date": "2019-12-17", "close": 26.0, "volume": 3.0}, {"date": "2019-12-18", "close": 26.0, "volume": 6.0}, {"date": "2019-12-19", "close": 26.9001, "volume": 2.0}, {"date": "2019-12-20", "close": 26.9001, "volume": null}, {"date": "2019-12-23", "close": 26.9001, "volume": null}, {"date": "2019-12-24", "close": 25.0, "volume": 39.0}, {"date": "2019-12-26", "close": 26.0, "volume": 626.0}, {"date": "2019-12-27", "close": 26.0, "volume": 7.0}, {"date": "2019-12-30", "close": 26.0, "volume": null}, {"date": "2019-12-31", "close": 26.0, "volume": null}, {"date": "2020-01-02", "close": 26.0, "volume": null}, {"date": "2020-01-03", "close": 26.0, "volume": null}, {"date": "2020-01-06", "close": 26.0, "volume": 2.0}, {"date": "2020-01-07", "close": 26.0, "volume": null}, {"date": "2020-01-08", "close": 26.0, "volume": null}, {"date": "2020-01-09", "close": 26.0, "volume": null}, {"date": "2020-01-10", "close": 26.0882, "volume": 18.0}, {"date": "2020-01-13", "close": 33.8, "volume": 11.0}, {"date": "2020-01-14", "close": 33.8, "volume": null}, {"date": "2020-01-15", "close": 33.0, "volume": 29.0}, {"date": "2020-01-16", "close": 33.0, "volume": null}, {"date": "2020-01-17", "close": 33.0, "volume": null}, {"date": "2020-01-21", "close": 33.0, "volume": null}, {"date": "2020-01-22", "close": 33.0, "volume": null}, {"date": "2020-01-23", "close": 33.0, "volume": null}, {"date": "2020-01-24", "close": 33.0, "volume": null}, {"date": "2020-01-27", "close": 33.0, "volume": null}, {"date": "2020-01-28", "close": 33.0, "volume": null}, {"date": "2020-01-29", "close": 33.0, "volume": null}, {"date": "2020-01-30", "close": 25.0, "volume": 98.0}, {"date": "2020-01-31", "close": 25.0, "volume": null}, {"date": "2020-02-03", "close": 25.0, "volume": null}, {"date": "2020-02-04", "close": 25.0, "volume": null}, {"date": "2020-02-05", "close": 25.0, "volume": null}, {"date": "2020-02-06", "close": 25.0, "volume": null}, {"date": "2020-02-07", "close": 25.0, "volume": null}, {"date": "2020-02-10", "close": 25.0, "volume": null}, {"date": "2020-02-11", "close": 25.0, "volume": null}, {"date": "2020-02-12", "close": 25.0, "volume": null}, {"date": "2020-02-13", "close": 25.0, "volume": null}, {"date": "2020-02-14", "close": 25.0, "volume": null}, {"date": "2020-02-18", "close": 25.0, "volume": null}, {"date": "2020-02-19", "close": 25.0, "volume": null}, {"date": "2020-02-20", "close": 25.0, "volume": null}, {"date": "2020-02-21", "close": 25.0, "volume": null}, {"date": "2020-02-24", "close": 25.0, "volume": null}, {"date": "2020-02-25", "close": 27.2501, "volume": 58.0}, {"date": "2020-02-26", "close": 27.2501, "volume": null}, {"date": "2020-02-27", "close": 27.25, "volume": 6.0}, {"date": "2020-02-28", "close": 27.25, "volume": null}, {"date": "2020-03-02", "close": 27.25, "volume": null}, {"date": "2020-03-03", "close": 27.25, "volume": null}, {"date": "2020-03-04", "close": 27.25, "volume": null}, {"date": "2020-03-05", "close": 27.25, "volume": null}, {"date": "2020-03-06", "close": 27.25, "volume": null}, {"date": "2020-03-09", "close": 27.25, "volume": null}, {"date": "2020-03-10", "close": 27.25, "volume": null}, {"date": "2020-03-11", "close": 21.1, "volume": 203.0}, {"date": "2020-03-12", "close": 21.1, "volume": null}, {"date": "2020-03-13", "close": 21.2, "volume": 2.0}, {"date": "2020-03-16", "close": 7.0, "volume": 716.0}, {"date": "2020-03-17", "close": 9.5, "volume": 5.0}, {"date": "2020-03-18", "close": 12.35, "volume": 10.0}, {"date": "2020-03-19", "close": 12.35, "volume": null}, {"date": "2020-03-20", "close": 13.08, "volume": 253.0}, {"date": "2020-03-23", "close": 13.08, "volume": null}, {"date": "2020-03-24", "close": 13.08, "volume": null}, {"date": "2020-03-25", "close": 13.08, "volume": null}, {"date": "2020-03-26", "close": 13.0, "volume": 1.0}, {"date": "2020-03-27", "close": 13.0, "volume": null}, {"date": "2020-03-30", "close": 13.0, "volume": null}, {"date": "2020-03-31", "close": 13.0, "volume": null}, {"date": "2020-04-01", "close": 13.0, "volume": null}, {"date": "2020-04-02", "close": 13.0, "volume": null}, {"date": "2020-04-03", "close": 13.0, "volume": null}, {"date": "2020-04-06", "close": 13.0, "volume": null}, {"date": "2020-04-07", "close": 13.0, "volume": 1.0}, {"date": "2020-04-08", "close": 19.0, "volume": 36.0}, {"date": "2020-04-09", "close": 13.3, "volume": 3.0}, {"date": "2020-04-13", "close": 9.1055, "volume": 19.0}, {"date": "2020-04-14", "close": 9.44, "volume": 64.0}, {"date": "2020-04-15", "close": 11.0, "volume": 672.0}, {"date": "2020-04-16", "close": 10.0, "volume": 46.0}, {"date": "2020-04-17", "close": 11.5, "volume": 999.0}, {"date": "2020-04-20", "close": 10.0, "volume": 158.0}, {"date": "2020-04-21", "close": 9.0, "volume": 45.0}, {"date": "2020-04-22", "close": 9.0, "volume": 90.0}, {"date": "2020-04-23", "close": 9.0, "volume": 600.0}, {"date": "2020-04-24", "close": 9.0, "volume": 159.0}, {"date": "2020-04-27", "close": 11.0, "volume": 726.0}, {"date": "2020-04-28", "close": 12.9799, "volume": 1380.0}, {"date": "2020-04-29", "close": 13.0, "volume": 482.0}, {"date": "2020-04-30", "close": 11.5, "volume": 198.0}, {"date": "2020-05-01", "close": 10.5, "volume": 15.0}, {"date": "2020-05-04", "close": 10.5, "volume": 40.0}, {"date": "2020-05-05", "close": 10.51, "volume": 48.0}, {"date": "2020-05-06", "close": 12.5, "volume": 14.0}, {"date": "2020-05-07", "close": 12.5, "volume": null}, {"date": "2020-05-08", "close": 11.0, "volume": 95.0}, {"date": "2020-05-11", "close": 11.0, "volume": null}, {"date": "2020-05-12", "close": 11.0, "volume": 5.0}, {"date": "2020-05-13", "close": 11.0, "volume": null}, {"date": "2020-05-14", "close": 9.89, "volume": 13.0}, {"date": "2020-05-15", "close": 9.89, "volume": null}, {"date": "2020-05-18", "close": 12.65, "volume": 3.0}, {"date": "2020-05-19", "close": 12.65, "volume": null}, {"date": "2020-05-20", "close": 12.65, "volume": null}, {"date": "2020-05-21", "close": 12.06, "volume": 5.0}, {"date": "2020-05-22", "close": 18.51, "volume": 654.0}, {"date": "2020-05-26", "close": 16.0, "volume": 53.0}, {"date": "2020-05-27", "close": 16.0, "volume": 55.0}, {"date": "2020-05-28", "close": 16.0, "volume": null}, {"date": "2020-05-29", "close": 16.01, "volume": 2.0}, {"date": "2020-06-01", "close": 16.0151, "volume": 39.0}, {"date": "2020-06-02", "close": 16.01, "volume": 12.0}, {"date": "2020-06-03", "close": 16.0, "volume": 10.0}, {"date": "2020-06-04", "close": 16.0, "volume": null}, {"date": "2020-06-05", "close": 16.0, "volume": 3.0}, {"date": "2020-06-08", "close": 16.0, "volume": null}, {"date": "2020-06-09", "close": 22.9999, "volume": 162.0}, {"date": "2020-06-10", "close": 24.0, "volume": 1409.0}, {"date": "2020-06-11", "close": 18.01, "volume": 26.0}, {"date": "2020-06-12", "close": 23.4, "volume": 14.0}, {"date": "2020-06-15", "close": 23.421, "volume": 64.0}, {"date": "2020-06-16", "close": 24.47, "volume": 6.0}, {"date": "2020-06-17", "close": 27.0, "volume": 92.0}, {"date": "2020-06-18", "close": 27.2175, "volume": 223.0}, {"date": "2020-06-19", "close": 27.25, "volume": 242.0}, {"date": "2020-06-22", "close": 25.0, "volume": 447.0}, {"date": "2020-06-23", "close": 25.01, "volume": 10.0}, {"date": "2020-06-24", "close": 29.99, "volume": 45.0}, {"date": "2020-06-25", "close": 31.0001, "volume": 519.0}, {"date": "2020-06-26", "close": 28.01, "volume": 17.0}, {"date": "2020-06-29", "close": 28.0, "volume": 505.0}, {"date": "2020-06-30", "close": 28.0, "volume": 15.0}, {"date": "2020-07-01", "close": 39.0, "volume": 37.0}, {"date": "2020-07-02", "close": 39.0, "volume": 55.0}, {"date": "2020-07-06", "close": 38.99, "volume": 36.0}, {"date": "2020-07-07", "close": 40.0, "volume": 15.0}, {"date": "2020-07-08", "close": 38.87, "volume": 4.0}, {"date": "2020-07-09", "close": 31.81, "volume": 202.0}, {"date": "2020-07-10", "close": 33.0, "volume": 75.0}, {"date": "2020-07-13", "close": 33.33, "volume": 54.0}, {"date": "2020-07-14", "close": 33.33, "volume": null}, {"date": "2020-07-15", "close": 30.0649, "volume": 13.0}, {"date": "2020-07-16", "close": 34.98, "volume": 26.0}, {"date": "2020-07-17", "close": 34.98, "volume": 35.0}, {"date": "2020-07-20", "close": 28.01, "volume": 20.0}, {"date": "2020-07-21", "close": 28.01, "volume": null}, {"date": "2020-07-22", "close": 33.0, "volume": 10.0}, {"date": "2020-07-23", "close": 33.0, "volume": null}, {"date": "2020-07-24", "close": 33.0, "volume": 10.0}, {"date": "2020-07-27", "close": 29.0, "volume": 32.0}, {"date": "2020-07-28", "close": 31.03, "volume": 10.0}, {"date": "2020-07-29", "close": 31.03, "volume": null}, {"date": "2020-07-30", "close": 31.03, "volume": null}, {"date": "2020-07-31", "close": 31.03, "volume": null}, {"date": "2020-08-03", "close": 31.03, "volume": null}, {"date": "2020-08-04", "close": 29.15, "volume": 2.0}, {"date": "2020-08-05", "close": 29.0, "volume": 1.0}, {"date": "2020-08-06", "close": 29.0, "volume": null}, {"date": "2020-08-07", "close": 29.0, "volume": null}, {"date": "2020-08-10", "close": 29.0, "volume": null}, {"date": "2020-08-11", "close": 29.0, "volume": null}, {"date": "2020-08-12", "close": 29.0, "volume": null}, {"date": "2020-08-13", "close": 29.0, "volume": null}, {"date": "2020-08-14", "close": 29.0, "volume": null}, {"date": "2020-08-17", "close": 29.0, "volume": null}, {"date": "2020-08-18", "close": 28.0, "volume": 150.0}, {"date": "2020-08-19", "close": 24.0, "volume": 11.0}, {"date": "2020-08-20", "close": 24.0, "volume": null}, {"date": "2020-08-21", "close": 24.0, "volume": null}, {"date": "2020-08-24", "close": 22.0, "volume": 535.0}, {"date": "2020-08-25", "close": 20.0, "volume": 1001.0}, {"date": "2020-08-26", "close": 20.0, "volume": 1051.0}, {"date": "2020-08-27", "close": 20.0, "volume": 262.0}, {"date": "2020-08-28", "close": 19.5, "volume": 267.0}, {"date": "2020-08-31", "close": 20.89, "volume": 597.0}, {"date": "2020-09-01", "close": 20.01, "volume": 379.0}, {"date": "2020-09-02", "close": 20.05, "volume": 131.0}, {"date": "2020-09-03", "close": 20.05, "volume": 1.0}, {"date": "2020-09-04", "close": 20.05, "volume": null}, {"date": "2020-09-08", "close": 34.99, "volume": 14.0}, {"date": "2020-09-09", "close": 34.82, "volume": 151.0}, {"date": "2020-09-10", "close": 34.82, "volume": null}, {"date": "2020-09-11", "close": 34.82, "volume": null}, {"date": "2020-09-14", "close": 29.0, "volume": 96.0}, {"date": "2020-09-15", "close": 29.0, "volume": null}, {"date": "2020-09-16", "close": 29.0, "volume": null}, {"date": "2020-09-17", "close": 28.88, "volume": 13.0}, {"date": "2020-09-18", "close": 32.5, "volume": 11.0}, {"date": "2020-09-21", "close": 32.5, "volume": null}, {"date": "2020-09-22", "close": 32.5, "volume": null}, {"date": "2020-09-23", "close": 31.0, "volume": 4.0}, {"date": "2020-09-24", "close": 31.0, "volume": null}, {"date": "2020-09-25", "close": 26.545, "volume": 18.0}, {"date": "2020-09-28", "close": 20.49, "volume": 92.0}, {"date": "2020-09-29", "close": 20.49, "volume": null}, {"date": "2020-09-30", "close": 20.49, "volume": null}, {"date": "2020-10-01", "close": 20.6, "volume": 12.0}, {"date": "2020-10-02", "close": 20.6, "volume": 24.0}, {"date": "2020-10-05", "close": 20.0, "volume": 271.0}, {"date": "2020-10-06", "close": 20.0, "volume": 335.0}, {"date": "2020-10-07", "close": 20.5, "volume": 12.0}, {"date": "2020-10-08", "close": 20.8, "volume": 95.0}, {"date": "2020-10-09", "close": 23.1, "volume": 212.0}, {"date": "2020-10-12", "close": 20.02, "volume": 225.0}, {"date": "2020-10-13", "close": 20.02, "volume": 1.0}, {"date": "2020-10-14", "close": 20.02, "volume": null}, {"date": "2020-10-15", "close": 20.02, "volume": null}, {"date": "2020-10-16", "close": 25.0, "volume": 12.0}, {"date": "2020-10-19", "close": 28.8, "volume": 22.0}, {"date": "2020-10-20", "close": 28.8, "volume": null}, {"date": "2020-10-21", "close": 28.8, "volume": null}, {"date": "2020-10-22", "close": 28.8, "volume": null}, {"date": "2020-10-23", "close": 20.01, "volume": 1.0}, {"date": "2020-10-26", "close": 20.04, "volume": 2.0}, {"date": "2020-10-27", "close": 20.04, "volume": null}, {"date": "2020-10-28", "close": 20.04, "volume": null}, {"date": "2020-10-29", "close": 20.04, "volume": null}, {"date": "2020-10-30", "close": 20.01, "volume": 2.0}, {"date": "2020-11-02", "close": 20.01, "volume": null}, {"date": "2020-11-03", "close": 20.01, "volume": null}, {"date": "2020-11-04", "close": 20.0, "volume": 540.0}, {"date": "2020-11-05", "close": 20.0, "volume": null}, {"date": "2020-11-06", "close": 20.0, "volume": null}, {"date": "2020-11-09", "close": 20.0, "volume": null}, {"date": "2020-11-10", "close": 20.0, "volume": null}, {"date": "2020-11-11", "close": 23.7, "volume": 8.0}, {"date": "2020-11-12", "close": 23.7, "volume": null}, {"date": "2020-11-13", "close": 24.0, "volume": 4.0}, {"date": "2020-11-16", "close": 11.01, "volume": 2.0}, {"date": "2020-11-17", "close": 30.0, "volume": 10573.0}, {"date": "2020-11-18", "close": 24.01, "volume": 2826.0}, {"date": "2020-11-19", "close": 24.13, "volume": 693.0}, {"date": "2020-11-20", "close": 26.23, "volume": 290.0}, {"date": "2020-11-23", "close": 29.99, "volume": 231.0}, {"date": "2020-11-24", "close": 25.85, "volume": 139.0}, {"date": "2020-11-25", "close": 29.5051, "volume": 17.0}, {"date": "2020-11-27", "close": 29.5051, "volume": null}, {"date": "2020-11-30", "close": 25.01, "volume": 124.0}, {"date": "2020-12-01", "close": 25.01, "volume": 39.0}, {"date": "2020-12-02", "close": 25.5, "volume": 1058.0}, {"date": "2020-12-03", "close": 27.0, "volume": 544.0}, {"date": "2020-12-04", "close": 29.245, "volume": 100.0}, {"date": "2020-12-07", "close": 24.01, "volume": 906.0}, {"date": "2020-12-08", "close": 24.99, "volume": 1051.0}, {"date": "2020-12-09", "close": 23.5, "volume": 931.0}, {"date": "2020-12-10", "close": 30.5, "volume": 722.0}, {"date": "2020-12-11", "close": 40.0, "volume": 2629.0}, {"date": "2020-12-14", "close": 75.0, "volume": 14789.0}, {"date": "2020-12-15", "close": 66.5, "volume": 3253.0}, {"date": "2020-12-16", "close": 63.0, "volume": 2549.0}, {"date": "2020-12-17", "close": 76.99, "volume": 3694.0}, {"date": "2020-12-18", "close": 77.75, "volume": 3837.0}, {"date": "2020-12-21", "close": 100.0, "volume": 18270.0}, {"date": "2020-12-22", "close": 175.0, "volume": 34320.0}, {"date": "2020-12-23", "close": 152.0, "volume": 7541.0}, {"date": "2020-12-24", "close": 134.0, "volume": 6832.0}, {"date": "2020-12-28", "close": 152.0, "volume": 3240.0}, {"date": "2020-12-29", "close": 146.0, "volume": 1692.0}, {"date": "2020-12-30", "close": 134.0, "volume": 4069.0}, {"date": "2020-12-31", "close": 130.0, "volume": 587.0}, {"date": "2021-01-04", "close": 131.5, "volume": 1021.0}, {"date": "2021-01-05", "close": 125.5, "volume": 1894.0}, {"date": "2021-01-06", "close": 114.0, "volume": 1219.0}, {"date": "2021-01-07", "close": 120.0, "volume": 1624.0}, {"date": "2021-01-08", "close": 129.0, "volume": 2675.0}, {"date": "2021-01-11", "close": 132.0, "volume": 1798.0}, {"date": "2021-01-12", "close": 136.0, "volume": 1427.0}, {"date": "2021-01-13", "close": 128.0, "volume": 996.0}, {"date": "2021-01-14", "close": 131.5, "volume": 1129.0}, {"date": "2021-01-15", "close": 135.0, "volume": 720.0}, {"date": "2021-01-19", "close": 159.0, "volume": 3157.0}, {"date": "2021-01-20", "close": 172.0, "volume": 2115.0}, {"date": "2021-01-21", "close": 195.5, "volume": 4477.0}, {"date": "2021-01-22", "close": 185.0, "volume": 3169.0}, {"date": "2021-01-25", "close": 161.0, "volume": 3928.0}, {"date": "2021-01-26", "close": 180.0, "volume": 1928.0}, {"date": "2021-01-27", "close": 157.0, "volume": 2593.0}, {"date": "2021-01-28", "close": 228.0, "volume": 8033.0}, {"date": "2021-01-29", "close": 248.0, "volume": 3827.0}, {"date": "2021-02-01", "close": 258.0, "volume": 1766.0}, {"date": "2021-02-02", "close": 262.0, "volume": 1237.0}, {"date": "2021-02-03", "close": 246.0, "volume": 1162.0}, {"date": "2021-02-04", "close": 246.0, "volume": 1513.0}, {"date": "2021-02-05", "close": 245.0, "volume": 2728.0}, {"date": "2021-02-08", "close": 269.0, "volume": 2806.0}, {"date": "2021-02-09", "close": 186.0, "volume": 12826.0}, {"date": "2021-02-10", "close": 196.0, "volume": 2747.0}, {"date": "2021-02-11", "close": 189.0, "volume": 1036.0}, {"date": "2021-02-12", "close": 183.0, "volume": 986.0}, {"date": "2021-02-16", "close": 185.0, "volume": 854.0}, {"date": "2021-02-17", "close": 177.0, "volume": 716.0}, {"date": "2021-02-18", "close": 199.0, "volume": 2407.0}, {"date": "2021-02-19", "close": 206.0, "volume": 809.0}, {"date": "2021-02-22", "close": 200.2, "volume": 825.0}, {"date": "2021-02-23", "close": 218.0, "volume": 4207.0}, {"date": "2021-02-24", "close": 220.0, "volume": 1960.0}, {"date": "2021-02-25", "close": 201.0, "volume": 1133.0}, {"date": "2021-02-26", "close": 212.0, "volume": 1178.0}, {"date": "2021-03-01", "close": 195.0, "volume": 1110.0}, {"date": "2021-03-02", "close": 205.0, "volume": 688.0}, {"date": "2021-03-03", "close": 195.0, "volume": 801.0}, {"date": "2021-03-04", "close": 170.0, "volume": 946.0}, {"date": "2021-03-05", "close": 160.0, "volume": 1818.0}, {"date": "2021-03-08", "close": 167.0, "volume": 407.0}, {"date": "2021-03-09", "close": 168.0, "volume": 855.0}, {"date": "2021-03-10", "close": 170.0, "volume": 231.0}, {"date": "2021-03-11", "close": 163.0, "volume": 312.0}, {"date": "2021-03-12", "close": 165.0, "volume": 213.0}, {"date": "2021-03-15", "close": 169.0, "volume": 391.0}, {"date": "2021-03-16", "close": 170.0, "volume": 1039.0}, {"date": "2021-03-17", "close": 166.0, "volume": 264.0}, {"date": "2021-03-18", "close": 163.0, "volume": 120.0}, {"date": "2021-03-19", "close": 161.0, "volume": 533.0}, {"date": "2021-03-22", "close": 156.0, "volume": 200.0}, {"date": "2021-03-23", "close": 142.0, "volume": 342.0}, {"date": "2021-03-24", "close": 139.0, "volume": 936.0}, {"date": "2021-03-25", "close": 130.0, "volume": 1543.0}, {"date": "2021-03-26", "close": 175.0, "volume": 2673.0}, {"date": "2021-03-29", "close": 237.0, "volume": 10346.0}, {"date": "2021-03-30", "close": 220.0, "volume": 770.0}, {"date": "2021-03-31", "close": 208.0, "volume": 647.0}, {"date": "2021-04-01", "close": 220.0, "volume": 458.0}, {"date": "2021-04-05", "close": 210.0, "volume": 941.0}, {"date": "2021-04-06", "close": 202.0, "volume": 1141.0}, {"date": "2021-04-07", "close": 208.0, "volume": 951.0}, {"date": "2021-04-08", "close": 205.0, "volume": 363.0}, {"date": "2021-04-09", "close": 196.0, "volume": 245.0}, {"date": "2021-04-12", "close": 192.0, "volume": 560.0}, {"date": "2021-04-13", "close": 195.0, "volume": 435.0}, {"date": "2021-04-14", "close": 182.0, "volume": 340.0}, {"date": "2021-04-15", "close": 175.0, "volume": 458.0}, {"date": "2021-04-16", "close": 185.0, "volume": 382.0}, {"date": "2021-04-19", "close": 179.0, "volume": 760.0}, {"date": "2021-04-20", "close": 172.0, "volume": 347.0}, {"date": "2021-04-21", "close": 185.5, "volume": 244.0}, {"date": "2021-04-22", "close": 179.0, "volume": 501.0}, {"date": "2021-04-23", "close": 194.99, "volume": 663.0}, {"date": "2021-04-26", "close": 199.0, "volume": 673.0}, {"date": "2021-04-27", "close": 220.0, "volume": 905.0}, {"date": "2021-04-28", "close": 216.0, "volume": 481.0}, {"date": "2021-04-29", "close": 213.0, "volume": 306.0}, {"date": "2021-04-30", "close": 204.0, "volume": 378.0}, {"date": "2021-05-03", "close": 190.0, "volume": 238.0}, {"date": "2021-05-04", "close": 185.0, "volume": 59.0}, {"date": "2021-05-05", "close": 175.0, "volume": 577.0}, {"date": "2021-05-06", "close": 170.0, "volume": 632.0}, {"date": "2021-05-07", "close": 187.0, "volume": 438.0}, {"date": "2021-05-10", "close": 180.0, "volume": 245.0}, {"date": "2021-05-11", "close": 173.0, "volume": 617.0}, {"date": "2021-05-12", "close": 188.0, "volume": 814.0}, {"date": "2021-05-13", "close": 185.0, "volume": 343.0}, {"date": "2021-05-14", "close": 176.0, "volume": 490.0}, {"date": "2021-05-17", "close": 178.0, "volume": 1799.0}, {"date": "2021-05-18", "close": 163.0, "volume": 1058.0}, {"date": "2021-05-19", "close": 158.0, "volume": 867.0}, {"date": "2021-05-20", "close": 232.99, "volume": 11142.0}, {"date": "2021-05-21", "close": 249.0, "volume": 9371.0}, {"date": "2021-05-24", "close": 229.0, "volume": 5219.0}, {"date": "2021-05-25", "close": 234.1, "volume": 8531.0}, {"date": "2021-05-26", "close": 220.0, "volume": 13095.0}, {"date": "2021-05-27", "close": 220.3, "volume": 9908.0}, {"date": "2021-05-28", "close": 220.0, "volume": 8913.0}, {"date": "2021-06-01", "close": 217.8, "volume": 14423.0}, {"date": "2021-06-02", "close": 211.1, "volume": 8523.0}, {"date": "2021-06-03", "close": 214.6, "volume": 6249.0}, {"date": "2021-06-04", "close": 197.0, "volume": 22916.0}, {"date": "2021-06-07", "close": 187.9, "volume": 18266.0}, {"date": "2021-06-08", "close": 171.2, "volume": 38426.0}, {"date": "2021-06-09", "close": 178.6, "volume": 48961.0}, {"date": "2021-06-10", "close": 181.3, "volume": 13129.0}, {"date": "2021-06-11", "close": 188.5, "volume": 9609.0}, {"date": "2021-06-14", "close": 180.0, "volume": 13081.0}, {"date": "2021-06-15", "close": 175.2, "volume": 24750.0}, {"date": "2021-06-16", "close": 174.7, "volume": 27671.0}, {"date": "2021-06-17", "close": 157.8, "volume": 42922.0}, {"date": "2021-06-18", "close": 148.6, "volume": 38925.0}, {"date": "2021-06-21", "close": 140.6, "volume": 36982.0}, {"date": "2021-06-22", "close": 133.0, "volume": 34769.0}, {"date": "2021-06-23", "close": 133.5, "volume": 8756.0}, {"date": "2021-06-24", "close": 139.0, "volume": 10576.0}, {"date": "2021-06-25", "close": 140.5, "volume": 9963.0}, {"date": "2021-06-28", "close": 128.6, "volume": 23736.0}, {"date": "2021-06-29", "close": 119.4, "volume": 20149.0}, {"date": "2021-06-30", "close": 116.2, "volume": 15881.0}, {"date": "2021-07-01", "close": 119.3, "volume": 9322.0}, {"date": "2021-07-02", "close": 119.4, "volume": 9027.0}, {"date": "2021-07-06", "close": 109.8, "volume": 16476.0}, {"date": "2021-07-07", "close": 104.6, "volume": 8029.0}, {"date": "2021-07-08", "close": 98.5, "volume": 11416.0}, {"date": "2021-07-09", "close": 115.1, "volume": 33995.0}, {"date": "2021-07-12", "close": 96.5, "volume": 204923.0}, {"date": "2021-07-13", "close": 108.3, "volume": 48927.0}, {"date": "2021-07-14", "close": 100.2, "volume": 26708.0}, {"date": "2021-07-15", "close": 95.2, "volume": 14829.0}, {"date": "2021-07-16", "close": 85.2, "volume": 32426.0}, {"date": "2021-07-19", "close": 123.8, "volume": 6547212.0}, {"date": "2021-07-20", "close": 103.2, "volume": 277137.0}, {"date": "2021-07-21", "close": 101.1, "volume": 115411.0}, {"date": "2021-07-22", "close": 164.5, "volume": 5837628.0}, {"date": "2021-07-23", "close": 247.7, "volume": 5814747.0}, {"date": "2021-07-26", "close": 186.9, "volume": 898749.0}, {"date": "2021-07-27", "close": 179.0, "volume": 2789955.0}, {"date": "2021-07-28", "close": 162.5, "volume": 326113.0}, {"date": "2021-07-29", "close": 151.5, "volume": 441613.0}, {"date": "2021-07-30", "close": 151.8, "volume": 389795.0}, {"date": "2021-08-02", "close": 162.0, "volume": 295655.0}, {"date": "2021-08-03", "close": 160.2, "volume": 157163.0}, {"date": "2021-08-04", "close": 146.6, "volume": 203515.0}, {"date": "2021-08-05", "close": 139.1, "volume": 137391.0}, {"date": "2021-08-06", "close": 137.4, "volume": 131956.0}, {"date": "2021-08-09", "close": 158.0, "volume": 260219.0}, {"date": "2021-08-10", "close": 178.6, "volume": 452968.0}, {"date": "2021-08-11", "close": 160.0, "volume": 130193.0}, {"date": "2021-08-12", "close": 154.1, "volume": 103772.0}, {"date": "2021-08-13", "close": 152.2, "volume": 96449.0}, {"date": "2021-08-16", "close": 142.5, "volume": 90795.0}, {"date": "2021-08-17", "close": 124.7, "volume": 181043.0}, {"date": "2021-08-18", "close": 139.4, "volume": 1092720.0}, {"date": "2021-08-19", "close": 118.2, "volume": 321017.0}, {"date": "2021-08-20", "close": 119.1, "volume": 111023.0}, {"date": "2021-08-23", "close": 137.8, "volume": 205783.0}, {"date": "2021-08-24", "close": 146.8, "volume": 200154.0}, {"date": "2021-08-25", "close": 129.1, "volume": 122166.0}, {"date": "2021-08-26", "close": 132.6, "volume": 495131.0}, {"date": "2021-08-27", "close": 140.0, "volume": 154245.0}, {"date": "2021-08-30", "close": 146.9, "volume": 348955.0}, {"date": "2021-08-31", "close": 157.0, "volume": 154651.0}, {"date": "2021-09-01", "close": 160.0, "volume": 180340.0}, {"date": "2021-09-02", "close": 163.9, "volume": 185134.0}, {"date": "2021-09-03", "close": 149.1, "volume": 122240.0}, {"date": "2021-09-07", "close": 129.6, "volume": 203091.0}, {"date": "2021-09-08", "close": 125.1, "volume": 72822.0}, {"date": "2021-09-09", "close": 125.8, "volume": 151156.0}, {"date": "2021-09-10", "close": 120.5, "volume": 117175.0}, {"date": "2021-09-13", "close": 109.8, "volume": 215160.0}, {"date": "2021-09-14", "close": 126.4, "volume": 264146.0}, {"date": "2021-09-15", "close": 115.8, "volume": 173511.0}, {"date": "2021-09-16", "close": 105.0, "volume": 172057.0}, {"date": "2021-09-17", "close": 107.0, "volume": 148961.0}, {"date": "2021-09-20", "close": 100.3, "volume": 136352.0}, {"date": "2021-09-21", "close": 104.3, "volume": 114581.0}, {"date": "2021-09-22", "close": 101.4, "volume": 76505.0}, {"date": "2021-09-23", "close": 100.1, "volume": 83510.0}, {"date": "2021-09-24", "close": 94.2, "volume": 103331.0}, {"date": "2021-09-27", "close": 100.6, "volume": 249538.0}, {"date": "2021-09-28", "close": 94.9, "volume": 103136.0}, {"date": "2021-09-29", "close": 93.5, "volume": 81782.0}, {"date": "2021-09-30", "close": 92.7, "volume": 63201.0}, {"date": "2021-10-01", "close": 87.3, "volume": 74881.0}, {"date": "2021-10-04", "close": 92.0, "volume": 98040.0}, {"date": "2021-10-05", "close": 88.3, "volume": 46599.0}, {"date": "2021-10-06", "close": 84.6, "volume": 68171.0}, {"date": "2021-10-07", "close": 77.9, "volume": 114278.0}, {"date": "2021-10-08", "close": 69.5, "volume": 116575.0}, {"date": "2021-10-11", "close": 67.8, "volume": 110068.0}, {"date": "2021-10-12", "close": 109.2, "volume": 1918211.0}, {"date": "2021-10-13", "close": 94.4, "volume": 544511.0}, {"date": "2021-10-14", "close": 119.1, "volume": 6018680.0}, {"date": "2021-10-15", "close": 102.6, "volume": 465568.0}, {"date": "2021-10-18", "close": 101.7, "volume": 158518.0}, {"date": "2021-10-19", "close": 109.7, "volume": 275278.0}, {"date": "2021-10-20", "close": 110.9, "volume": 139744.0}, {"date": "2021-10-21", "close": 106.4, "volume": 140056.0}, {"date": "2021-10-22", "close": 99.0, "volume": 156745.0}, {"date": "2021-10-25", "close": 96.5, "volume": 85479.0}, {"date": "2021-10-26", "close": 99.5, "volume": 100919.0}, {"date": "2021-10-27", "close": 103.1, "volume": 97753.0}, {"date": "2021-10-28", "close": 103.0, "volume": 84338.0}, {"date": "2021-10-29", "close": 101.3, "volume": 50620.0}, {"date": "2021-11-01", "close": 99.1, "volume": 63772.0}, {"date": "2021-11-02", "close": 94.7, "volume": 145693.0}, {"date": "2021-11-03", "close": 93.9, "volume": 77890.0}, {"date": "2021-11-04", "close": 89.2, "volume": 181458.0}, {"date": "2021-11-05", "close": 66.5, "volume": 492613.0}, {"date": "2021-11-08", "close": 67.2, "volume": 142581.0}, {"date": "2021-11-09", "close": 63.8, "volume": 138971.0}, {"date": "2021-11-10", "close": 60.6, "volume": 94701.0}, {"date": "2021-11-11", "close": 64.4, "volume": 279513.0}, {"date": "2021-11-12", "close": 62.2, "volume": 121923.0}, {"date": "2021-11-15", "close": 62.0, "volume": 121223.0}, {"date": "2021-11-16", "close": 59.4, "volume": 110088.0}, {"date": "2021-11-17", "close": 54.1, "volume": 134998.0}, {"date": "2021-11-18", "close": 50.0, "volume": 149933.0}, {"date": "2021-11-19", "close": 51.3, "volume": 76409.0}, {"date": "2021-11-22", "close": 45.5, "volume": 120535.0}, {"date": "2021-11-23", "close": 45.0, "volume": 138911.0}, {"date": "2021-11-24", "close": 45.0, "volume": 59797.0}, {"date": "2021-11-26", "close": 67.5, "volume": 2183631.0}, {"date": "2021-11-29", "close": 81.0, "volume": 7432968.0}, {"date": "2021-11-30", "close": 66.8, "volume": 656050.0}, {"date": "2021-12-01", "close": 59.4, "volume": 396203.0}, {"date": "2021-12-02", "close": 64.5, "volume": 282822.0}, {"date": "2021-12-03", "close": 55.0, "volume": 287745.0}, {"date": "2021-12-06", "close": 59.55, "volume": 251446.0}, {"date": "2021-12-07", "close": 64.1, "volume": 171749.0}, {"date": "2021-12-08", "close": 59.4, "volume": 132570.0}, {"date": "2021-12-09", "close": 57.8, "volume": 171132.0}, {"date": "2021-12-10", "close": 58.9, "volume": 93679.0}, {"date": "2021-12-13", "close": 57.6, "volume": 106365.0}, {"date": "2021-12-14", "close": 55.15, "volume": 95151.0}, {"date": "2021-12-15", "close": 54.5, "volume": 149092.0}, {"date": "2021-12-16", "close": 54.5, "volume": 99118.0}, {"date": "2021-12-17", "close": 55.9, "volume": 253247.0}, {"date": "2021-12-20", "close": 52.0, "volume": 113960.0}, {"date": "2021-12-21", "close": 55.2, "volume": 142715.0}, {"date": "2021-12-22", "close": 52.2, "volume": 76643.0}, {"date": "2021-12-23", "close": 50.4, "volume": 160770.0}, {"date": "2021-12-27", "close": 47.2, "volume": 180831.0}, {"date": "2021-12-28", "close": 45.0, "volume": 64134.0}, {"date": "2021-12-29", "close": 49.7, "volume": 626260.0}, {"date": "2021-12-30", "close": 49.6, "volume": 139063.0}, {"date": "2021-12-31", "close": 47.8, "volume": 100606.0}, {"date": "2022-01-03", "close": 49.7, "volume": 138258.0}, {"date": "2022-01-04", "close": 47.1, "volume": 69949.0}, {"date": "2022-01-05", "close": 48.5, "volume": 172515.0}, {"date": "2022-01-06", "close": 50.4, "volume": 191226.0}, {"date": "2022-01-07", "close": 46.7, "volume": 120895.0}, {"date": "2022-01-10", "close": 49.8, "volume": 116394.0}, {"date": "2022-01-11", "close": 50.0, "volume": 70248.0}, {"date": "2022-01-12", "close": 47.5, "volume": 67079.0}, {"date": "2022-01-13", "close": 43.9, "volume": 117411.0}, {"date": "2022-01-14", "close": 43.6, "volume": 61040.0}, {"date": "2022-01-18", "close": 40.0, "volume": 98144.0}, {"date": "2022-01-19", "close": 34.9, "volume": 151985.0}, {"date": "2022-01-20", "close": 36.1, "volume": 69383.0}, {"date": "2022-01-21", "close": 33.1, "volume": 72539.0}, {"date": "2022-01-24", "close": 31.4, "volume": 92052.0}, {"date": "2022-01-25", "close": 31.7, "volume": 41566.0}, {"date": "2022-01-26", "close": 30.5, "volume": 60832.0}, {"date": "2022-01-27", "close": 28.6, "volume": 56890.0}, {"date": "2022-01-28", "close": 31.2, "volume": 62732.0}, {"date": "2022-01-31", "close": 29.7, "volume": 170495.0}, {"date": "2022-02-01", "close": 32.3, "volume": 121904.0}, {"date": "2022-02-02", "close": 29.4, "volume": 69942.0}, {"date": "2022-02-03", "close": 29.9, "volume": 68168.0}, {"date": "2022-02-04", "close": 29.3, "volume": 47598.0}, {"date": "2022-02-07", "close": 27.5, "volume": 85785.0}, {"date": "2022-02-08", "close": 26.2, "volume": 81446.0}, {"date": "2022-02-09", "close": 27.3, "volume": 102801.0}, {"date": "2022-02-10", "close": 27.0, "volume": 53304.0}, {"date": "2022-02-11", "close": 25.6, "volume": 105134.0}, {"date": "2022-02-14", "close": 30.1, "volume": 289120.0}, {"date": "2022-02-15", "close": 30.4, "volume": 168066.0}, {"date": "2022-02-16", "close": 32.2, "volume": 81693.0}, {"date": "2022-02-17", "close": 29.4, "volume": 69147.0}, {"date": "2022-02-18", "close": 28.4, "volume": 87127.0}, {"date": "2022-02-22", "close": 28.0, "volume": 29978.0}, {"date": "2022-02-23", "close": 27.7, "volume": 47550.0}, {"date": "2022-02-24", "close": 28.15, "volume": 56096.0}, {"date": "2022-02-25", "close": 29.4, "volume": 56455.0}, {"date": "2022-02-28", "close": 29.9, "volume": 38939.0}, {"date": "2022-03-01", "close": 28.3, "volume": 63557.0}, {"date": "2022-03-02", "close": 28.85, "volume": 104976.0}, {"date": "2022-03-03", "close": 26.9, "volume": 73644.0}, {"date": "2022-03-04", "close": 25.3, "volume": 45698.0}, {"date": "2022-03-07", "close": 25.0, "volume": 68371.0}, {"date": "2022-03-08", "close": 26.1, "volume": 70186.0}, {"date": "2022-03-09", "close": 33.0, "volume": 257870.0}, {"date": "2022-03-10", "close": 30.4, "volume": 62984.0}, {"date": "2022-03-11", "close": 29.0, "volume": 35828.0}, {"date": "2022-03-14", "close": 31.6, "volume": 75353.0}, {"date": "2022-03-15", "close": 31.0, "volume": 39614.0}, {"date": "2022-03-16", "close": 32.7, "volume": 56978.0}, {"date": "2022-03-17", "close": 32.4, "volume": 62911.0}, {"date": "2022-03-18", "close": 31.5, "volume": 124047.0}, {"date": "2022-03-21", "close": 29.3, "volume": 81314.0}, {"date": "2022-03-22", "close": 29.5, "volume": 69126.0}, {"date": "2022-03-23", "close": 28.5, "volume": 48159.0}, {"date": "2022-03-24", "close": 27.7, "volume": 56938.0}, {"date": "2022-03-25", "close": 27.7, "volume": 38470.0}, {"date": "2022-03-28", "close": 28.3, "volume": 84762.0}, {"date": "2022-03-29", "close": 28.2, "volume": 38291.0}, {"date": "2022-03-30", "close": 28.5, "volume": 39370.0}, {"date": "2022-03-31", "close": 24.5, "volume": 224968.0}, {"date": "2022-04-01", "close": 24.2, "volume": 46537.0}, {"date": "2022-04-04", "close": 24.2, "volume": 48772.0}, {"date": "2022-04-05", "close": 23.8, "volume": 31915.0}, {"date": "2022-04-06", "close": 23.9, "volume": 38947.0}, {"date": "2022-04-07", "close": 22.85, "volume": 45821.0}, {"date": "2022-04-08", "close": 21.6, "volume": 86963.0}, {"date": "2022-04-11", "close": 21.8, "volume": 67596.0}, {"date": "2022-04-12", "close": 22.0, "volume": 33173.0}, {"date": "2022-04-13", "close": 23.0, "volume": 23539.0}, {"date": "2022-04-14", "close": 24.2, "volume": 26032.0}, {"date": "2022-04-18", "close": 21.5, "volume": 25614.0}, {"date": "2022-04-19", "close": 22.0, "volume": 28558.0}, {"date": "2022-04-20", "close": 21.3, "volume": 36143.0}, {"date": "2022-04-21", "close": 18.5, "volume": 97764.0}, {"date": "2022-04-22", "close": 17.0, "volume": 61176.0}, {"date": "2022-04-25", "close": 18.2, "volume": 57277.0}, {"date": "2022-04-26", "close": 16.9, "volume": 27102.0}, {"date": "2022-04-27", "close": 16.8, "volume": 43939.0}, {"date": "2022-04-28", "close": 15.5, "volume": 59790.0}, {"date": "2022-04-29", "close": 15.6, "volume": 34820.0}, {"date": "2022-05-02", "close": 15.5, "volume": 55504.0}, {"date": "2022-05-03", "close": 16.6, "volume": 56381.0}, {"date": "2022-05-04", "close": 16.3, "volume": 40680.0}, {"date": "2022-05-05", "close": 16.8, "volume": 72286.0}, {"date": "2022-05-06", "close": 15.1, "volume": 34704.0}, {"date": "2022-05-09", "close": 13.5, "volume": 40218.0}, {"date": "2022-05-10", "close": 13.1, "volume": 33083.0}, {"date": "2022-05-11", "close": 11.7, "volume": 44885.0}, {"date": "2022-05-12", "close": 12.2, "volume": 76117.0}, {"date": "2022-05-13", "close": 13.2, "volume": 50148.0}, {"date": "2022-05-16", "close": 13.6, "volume": 45314.0}, {"date": "2022-05-17", "close": 13.6, "volume": 31370.0}, {"date": "2022-05-18", "close": 13.2, "volume": 33746.0}, {"date": "2022-05-19", "close": 15.0, "volume": 220712.0}, {"date": "2022-05-20", "close": 15.0, "volume": 96376.0}, {"date": "2022-05-23", "close": 14.8, "volume": 34062.0}, {"date": "2022-05-24", "close": 14.1, "volume": 28121.0}, {"date": "2022-05-25", "close": 13.8, "volume": 29102.0}, {"date": "2022-05-26", "close": 5.77, "volume": 1761372.0}, {"date": "2022-05-27", "close": 5.346, "volume": 298510.0}, {"date": "2022-05-31", "close": 5.594, "volume": 290900.0}, {"date": "2022-06-01", "close": 5.72, "volume": 193065.0}, {"date": "2022-06-02", "close": 8.436, "volume": 1291704.0}, {"date": "2022-06-03", "close": 7.345, "volume": 424548.0}, {"date": "2022-06-06", "close": 6.499, "volume": 158880.0}, {"date": "2022-06-07", "close": 6.502, "volume": 87692.0}, {"date": "2022-06-08", "close": 6.227, "volume": 77469.0}, {"date": "2022-06-09", "close": 5.788, "volume": 121300.0}, {"date": "2022-06-10", "close": 5.749, "volume": 28677.0}, {"date": "2022-06-13", "close": 5.137, "volume": 80874.0}, {"date": "2022-06-14", "close": 5.201, "volume": 102492.0}, {"date": "2022-06-15", "close": 5.184, "volume": 58298.0}, {"date": "2022-06-16", "close": 5.08, "volume": 59762.0}, {"date": "2022-06-17", "close": 5.429, "volume": 58133.0}, {"date": "2022-06-21", "close": 5.87, "volume": 78373.0}, {"date": "2022-06-22", "close": 5.802, "volume": 31484.0}, {"date": "2022-06-23", "close": 5.914, "volume": 49175.0}, {"date": "2022-06-24", "close": 6.15, "volume": 61888.0}, {"date": "2022-06-27", "close": 6.121, "volume": 23519.0}, {"date": "2022-06-28", "close": 5.79, "volume": 23076.0}, {"date": "2022-06-29", "close": 5.73, "volume": 19138.0}, {"date": "2022-06-30", "close": 6.0, "volume": 41460.0}, {"date": "2022-07-01", "close": 5.62, "volume": 32533.0}, {"date": "2022-07-05", "close": 5.502, "volume": 26860.0}, {"date": "2022-07-06", "close": 5.608, "volume": 38190.0}, {"date": "2022-07-07", "close": 5.604, "volume": 58921.0}, {"date": "2022-07-08", "close": 5.8, "volume": 65673.0}, {"date": "2022-07-11", "close": 6.0, "volume": 87044.0}, {"date": "2022-07-12", "close": 5.66, "volume": 26565.0}, {"date": "2022-07-13", "close": 5.778, "volume": 18894.0}, {"date": "2022-07-14", "close": 5.274, "volume": 39226.0}, {"date": "2022-07-15", "close": 5.48, "volume": 30840.0}, {"date": "2022-07-18", "close": 5.37, "volume": 33320.0}, {"date": "2022-07-19", "close": 5.447, "volume": 26944.0}, {"date": "2022-07-20", "close": 5.542, "volume": 30330.0}, {"date": "2022-07-21", "close": 5.543, "volume": 14484.0}, {"date": "2022-07-22", "close": 5.36, "volume": 30128.0}, {"date": "2022-07-25", "close": 5.351, "volume": 21041.0}, {"date": "2022-07-26", "close": 5.119, "volume": 30219.0}, {"date": "2022-07-27", "close": 5.1, "volume": 21201.0}, {"date": "2022-07-28", "close": 5.232, "volume": 429531.0}, {"date": "2022-07-29", "close": 7.93, "volume": 10527540.0}, {"date": "2022-08-01", "close": 8.2, "volume": 1440552.0}, {"date": "2022-08-02", "close": 7.4, "volume": 316046.0}, {"date": "2022-08-03", "close": 8.15, "volume": 496567.0}, {"date": "2022-08-04", "close": 7.999, "volume": 175869.0}, {"date": "2022-08-05", "close": 7.751, "volume": 116020.0}, {"date": "2022-08-08", "close": 7.38, "volume": 113962.0}, {"date": "2022-08-09", "close": 7.033, "volume": 94382.0}, {"date": "2022-08-10", "close": 7.291, "volume": 51718.0}, {"date": "2022-08-11", "close": 8.075, "volume": 138951.0}, {"date": "2022-08-12", "close": 7.997, "volume": 140394.0}, {"date": "2022-08-15", "close": 7.494, "volume": 115241.0}, {"date": "2022-08-16", "close": 7.828, "volume": 256566.0}, {"date": "2022-08-17", "close": 7.242, "volume": 63088.0}, {"date": "2022-08-18", "close": 7.395, "volume": 76519.0}, {"date": "2022-08-19", "close": 7.125, "volume": 46254.0}, {"date": "2022-08-22", "close": 6.865, "volume": 44712.0}, {"date": "2022-08-23", "close": 7.1, "volume": 38098.0}, {"date": "2022-08-24", "close": 7.399, "volume": 45990.0}, {"date": "2022-08-25", "close": 7.38, "volume": 34068.0}, {"date": "2022-08-26", "close": 6.99, "volume": 41022.0}, {"date": "2022-08-29", "close": 6.927, "volume": 37419.0}, {"date": "2022-08-30", "close": 6.501, "volume": 46018.0}, {"date": "2022-08-31", "close": 6.5, "volume": 28410.0}, {"date": "2022-09-01", "close": 6.649, "volume": 25695.0}, {"date": "2022-09-02", "close": 6.752, "volume": 22299.0}, {"date": "2022-09-06", "close": 6.605, "volume": 30236.0}, {"date": "2022-09-07", "close": 6.242, "volume": 20927.0}, {"date": "2022-09-08", "close": 6.899, "volume": 22137.0}, {"date": "2022-09-09", "close": 7.001, "volume": 25489.0}, {"date": "2022-09-12", "close": 7.594, "volume": 37475.0}, {"date": "2022-09-13", "close": 7.52, "volume": 22756.0}, {"date": "2022-09-14", "close": 8.0, "volume": 53122.0}, {"date": "2022-09-15", "close": 7.901, "volume": 31017.0}, {"date": "2022-09-16", "close": 7.3, "volume": 25078.0}, {"date": "2022-09-19", "close": 6.959, "volume": 30764.0}, {"date": "2022-09-20", "close": 7.1, "volume": 13780.0}, {"date": "2022-09-21", "close": 7.064, "volume": 21596.0}, {"date": "2022-09-22", "close": 6.5, "volume": 42322.0}, {"date": "2022-09-23", "close": 6.754, "volume": 26021.0}, {"date": "2022-09-26", "close": 7.28, "volume": 53167.0}, {"date": "2022-09-27", "close": 7.044, "volume": 8581.0}, {"date": "2022-09-28", "close": 7.201, "volume": 29551.0}, {"date": "2022-09-29", "close": 7.252, "volume": 14661.0}, {"date": "2022-09-30", "close": 7.4, "volume": 32032.0}, {"date": "2022-10-03", "close": 7.552, "volume": 11696.0}, {"date": "2022-10-04", "close": 7.647, "volume": 21514.0}, {"date": "2022-10-05", "close": 7.699, "volume": 14119.0}, {"date": "2022-10-06", "close": 7.899, "volume": 15321.0}, {"date": "2022-10-07", "close": 7.8, "volume": 8527.0}, {"date": "2022-10-10", "close": 7.699, "volume": 13285.0}, {"date": "2022-10-11", "close": 7.6, "volume": 16578.0}, {"date": "2022-10-12", "close": 7.688, "volume": 12982.0}, {"date": "2022-10-13", "close": 7.642, "volume": 8811.0}, {"date": "2022-10-14", "close": 7.523, "volume": 12716.0}, {"date": "2022-10-17", "close": 7.797, "volume": 7667.0}, {"date": "2022-10-18", "close": 7.72, "volume": 15890.0}, {"date": "2022-10-19", "close": 7.5, "volume": 8724.0}, {"date": "2022-10-20", "close": 7.6, "volume": 11968.0}, {"date": "2022-10-21", "close": 7.5, "volume": 14797.0}, {"date": "2022-10-24", "close": 7.93, "volume": 16430.0}, {"date": "2022-10-25", "close": 7.851, "volume": 21789.0}, {"date": "2022-10-26", "close": 7.8, "volume": 40201.0}, {"date": "2022-10-27", "close": 7.9, "volume": 15593.0}, {"date": "2022-10-28", "close": 8.1, "volume": 19401.0}, {"date": "2022-10-31", "close": 8.1, "volume": 11373.0}, {"date": "2022-11-01", "close": 9.3, "volume": 47270.0}, {"date": "2022-11-02", "close": 9.19, "volume": 32521.0}, {"date": "2022-11-03", "close": 8.927, "volume": 22243.0}, {"date": "2022-11-04", "close": 8.3, "volume": 22588.0}, {"date": "2022-11-07", "close": 8.849, "volume": 19977.0}, {"date": "2022-11-08", "close": 8.549, "volume": 13987.0}, {"date": "2022-11-09", "close": 8.701, "volume": 25979.0}, {"date": "2022-11-10", "close": 8.824, "volume": 11147.0}, {"date": "2022-11-11", "close": 10.0, "volume": 60259.0}, {"date": "2022-11-14", "close": 9.001, "volume": 49671.0}, {"date": "2022-11-15", "close": 9.315, "volume": 13342.0}, {"date": "2022-11-16", "close": 10.5, "volume": 99249.0}, {"date": "2022-11-17", "close": 12.2, "volume": 137845.0}, {"date": "2022-11-18", "close": 11.4, "volume": 85885.0}, {"date": "2022-11-21", "close": 10.05, "volume": 46835.0}, {"date": "2022-11-22", "close": 10.7, "volume": 45036.0}, {"date": "2022-11-23", "close": 10.9, "volume": 17907.0}, {"date": "2022-11-25", "close": 11.5, "volume": 17683.0}, {"date": "2022-11-28", "close": 12.5, "volume": 106070.0}, {"date": "2022-11-29", "close": 13.8, "volume": 153105.0}, {"date": "2022-11-30", "close": 14.4, "volume": 54691.0}, {"date": "2022-12-01", "close": 14.8, "volume": 37183.0}, {"date": "2022-12-02", "close": 13.8, "volume": 41571.0}, {"date": "2022-12-05", "close": 14.0, "volume": 21119.0}, {"date": "2022-12-06", "close": 14.6, "volume": 44843.0}, {"date": "2022-12-07", "close": 14.4, "volume": 31104.0}, {"date": "2022-12-08", "close": 14.2, "volume": 25056.0}, {"date": "2022-12-09", "close": 13.4, "volume": 27805.0}, {"date": "2022-12-12", "close": 12.4, "volume": 32985.0}, {"date": "2022-12-13", "close": 11.0, "volume": 80555.0}, {"date": "2022-12-14", "close": 11.3, "volume": 17178.0}, {"date": "2022-12-15", "close": 10.9, "volume": 18226.0}, {"date": "2022-12-16", "close": 11.5, "volume": 77226.0}, {"date": "2022-12-19", "close": 10.7, "volume": 41911.0}, {"date": "2022-12-20", "close": 11.4, "volume": 38990.0}, {"date": "2022-12-21", "close": 11.1, "volume": 12336.0}, {"date": "2022-12-22", "close": 10.8, "volume": 17041.0}, {"date": "2022-12-23", "close": 10.8, "volume": 16995.0}, {"date": "2022-12-27", "close": 11.0, "volume": 23577.0}, {"date": "2022-12-28", "close": 11.0, "volume": 22204.0}, {"date": "2022-12-29", "close": 10.9, "volume": 15036.0}, {"date": "2022-12-30", "close": 11.1, "volume": 24801.0}, {"date": "2023-01-03", "close": 12.1, "volume": 139624.0}, {"date": "2023-01-04", "close": 11.8, "volume": 29699.0}, {"date": "2023-01-05", "close": 11.0, "volume": 17730.0}, {"date": "2023-01-06", "close": 11.6, "volume": 13493.0}, {"date": "2023-01-09", "close": 11.6, "volume": 22358.0}, {"date": "2023-01-10", "close": 12.5, "volume": 31185.0}, {"date": "2023-01-11", "close": 12.9, "volume": 29040.0}, {"date": "2023-01-12", "close": 13.2, "volume": 16187.0}, {"date": "2023-01-13", "close": 14.0, "volume": 37670.0}, {"date": "2023-01-17", "close": 13.4, "volume": 19729.0}, {"date": "2023-01-18", "close": 12.5, "volume": 16961.0}, {"date": "2023-01-19", "close": 12.6, "volume": 133996.0}, {"date": "2023-01-20", "close": 13.0, "volume": 20594.0}, {"date": "2023-01-23", "close": 12.6, "volume": 18664.0}, {"date": "2023-01-24", "close": 12.8, "volume": 19195.0}, {"date": "2023-01-25", "close": 12.8, "volume": 10995.0}, {"date": "2023-01-26", "close": 12.5, "volume": 7978.0}, {"date": "2023-01-27", "close": 12.3, "volume": 24687.0}, {"date": "2023-01-30", "close": 12.2, "volume": 12292.0}, {"date": "2023-01-31", "close": 11.7, "volume": 20191.0}, {"date": "2023-02-01", "close": 11.8, "volume": 7543.0}, {"date": "2023-02-02", "close": 12.5, "volume": 20587.0}, {"date": "2023-02-03", "close": 12.5, "volume": 13489.0}, {"date": "2023-02-06", "close": 12.5, "volume": 7350.0}, {"date": "2023-02-07", "close": 12.3, "volume": 15107.0}, {"date": "2023-02-08", "close": 11.0, "volume": 33633.0}, {"date": "2023-02-09", "close": 11.3, "volume": 14987.0}, {"date": "2023-02-10", "close": 11.2, "volume": 14040.0}, {"date": "2023-02-13", "close": 11.4, "volume": 8367.0}, {"date": "2023-02-14", "close": 10.9, "volume": 12505.0}, {"date": "2023-02-15", "close": 10.7, "volume": 17829.0}, {"date": "2023-02-16", "close": 10.8, "volume": 9813.0}, {"date": "2023-02-17", "close": 11.1, "volume": 16806.0}, {"date": "2023-02-21", "close": 10.9, "volume": 9586.0}, {"date": "2023-02-22", "close": 10.9, "volume": 9900.0}, {"date": "2023-02-23", "close": 10.4, "volume": 12909.0}, {"date": "2023-02-24", "close": 10.0, "volume": 9021.0}, {"date": "2023-02-27", "close": 10.1, "volume": 5695.0}, {"date": "2023-02-28", "close": 10.2, "volume": 6372.0}, {"date": "2023-03-01", "close": 9.3, "volume": 33203.0}, {"date": "2023-03-02", "close": 7.7, "volume": 59724.0}, {"date": "2023-03-03", "close": 8.0, "volume": 14718.0}, {"date": "2023-03-06", "close": 7.774, "volume": 17806.0}, {"date": "2023-03-07", "close": 7.2, "volume": 22671.0}, {"date": "2023-03-08", "close": 7.2, "volume": 13859.0}, {"date": "2023-03-09", "close": 7.1, "volume": 10997.0}, {"date": "2023-03-10", "close": 6.701, "volume": 14106.0}, {"date": "2023-03-13", "close": 6.631, "volume": 9352.0}, {"date": "2023-03-14", "close": 6.94, "volume": 13763.0}, {"date": "2023-03-15", "close": 6.8, "volume": 17225.0}, {"date": "2023-03-16", "close": 6.873, "volume": 11324.0}, {"date": "2023-03-17", "close": 7.096, "volume": 12501.0}, {"date": "2023-03-20", "close": 7.0, "volume": 13949.0}, {"date": "2023-03-21", "close": 6.8, "volume": 14925.0}, {"date": "2023-03-22", "close": 7.2, "volume": 13637.0}, {"date": "2023-03-23", "close": 7.003, "volume": 10788.0}, {"date": "2023-03-24", "close": 7.299, "volume": 6789.0}, {"date": "2023-03-27", "close": 7.272, "volume": 18098.0}, {"date": "2023-03-28", "close": 7.25, "volume": 10871.0}, {"date": "2023-03-29", "close": 7.5, "volume": 13456.0}, {"date": "2023-03-30", "close": 7.371, "volume": 28201.0}, {"date": "2023-03-31", "close": 6.591, "volume": 72792.0}, {"date": "2023-04-03", "close": 6.224, "volume": 24382.0}, {"date": "2023-04-04", "close": 5.789, "volume": 33173.0}, {"date": "2023-04-05", "close": 5.5, "volume": 8186.0}, {"date": "2023-04-06", "close": 5.79, "volume": 8434.0}, {"date": "2023-04-10", "close": 5.7, "volume": 13498.0}, {"date": "2023-04-11", "close": 6.2, "volume": 10454.0}, {"date": "2023-04-12", "close": 6.2, "volume": 8755.0}, {"date": "2023-04-13", "close": 6.3, "volume": 7948.0}, {"date": "2023-04-14", "close": 6.185, "volume": 10438.0}, {"date": "2023-04-17", "close": 6.398, "volume": 8283.0}, {"date": "2023-04-18", "close": 6.3, "volume": 6699.0}, {"date": "2023-04-19", "close": 6.35, "volume": 2538.0}, {"date": "2023-04-20", "close": 6.001, "volume": 4843.0}, {"date": "2023-04-21", "close": 6.0, "volume": 9070.0}, {"date": "2023-04-24", "close": 5.833, "volume": 9456.0}, {"date": "2023-04-25", "close": 6.139, "volume": 9500.0}, {"date": "2023-04-26", "close": 5.91, "volume": 9249.0}, {"date": "2023-04-27", "close": 5.702, "volume": 7127.0}, {"date": "2023-04-28", "close": 5.812, "volume": 8375.0}, {"date": "2023-05-01", "close": 5.711, "volume": 5442.0}, {"date": "2023-05-02", "close": 6.449, "volume": 22077.0}, {"date": "2023-05-03", "close": 5.965, "volume": 19809.0}, {"date": "2023-05-04", "close": 6.0005, "volume": 8264.0}, {"date": "2023-05-05", "close": 6.115, "volume": 9792.0}, {"date": "2023-05-08", "close": 6.2, "volume": 14028.0}, {"date": "2023-05-09", "close": 6.2, "volume": 5443.0}, {"date": "2023-05-10", "close": 6.25, "volume": 17917.0}, {"date": "2023-05-11", "close": 6.13, "volume": 6180.0}, {"date": "2023-05-12", "close": 6.3, "volume": 6051.0}, {"date": "2023-05-15", "close": 6.965, "volume": 30706.0}, {"date": "2023-05-16", "close": 6.459, "volume": 17982.0}, {"date": "2023-05-17", "close": 6.799, "volume": 10231.0}, {"date": "2023-05-18", "close": 6.799, "volume": 13662.0}, {"date": "2023-05-19", "close": 7.2, "volume": 6096.0}, {"date": "2023-05-22", "close": 6.85, "volume": 20230.0}, {"date": "2023-05-23", "close": 6.646, "volume": 21368.0}, {"date": "2023-05-24", "close": 6.7, "volume": 6392.0}, {"date": "2023-05-25", "close": 6.773, "volume": 12374.0}, {"date": "2023-05-26", "close": 7.0, "volume": 8778.0}, {"date": "2023-05-30", "close": 7.0, "volume": 4155.0}, {"date": "2023-05-31", "close": 7.0, "volume": 8217.0}, {"date": "2023-06-01", "close": 7.3, "volume": 16698.0}, {"date": "2023-06-02", "close": 8.9, "volume": 348721.0}, {"date": "2023-06-05", "close": 6.523, "volume": 249810.0}, {"date": "2023-06-06", "close": 5.3, "volume": 198244.0}, {"date": "2023-06-07", "close": 5.254, "volume": 83859.0}, {"date": "2023-06-08", "close": 5.289, "volume": 38116.0}, {"date": "2023-06-09", "close": 5.11, "volume": 46198.0}, {"date": "2023-06-12", "close": 5.35, "volume": 31143.0}, {"date": "2023-06-13", "close": 5.36, "volume": 31392.0}, {"date": "2023-06-14", "close": 5.414, "volume": 44516.0}, {"date": "2023-06-15", "close": 5.3, "volume": 42940.0}, {"date": "2023-06-16", "close": 5.2, "volume": 44661.0}, {"date": "2023-06-20", "close": 5.118, "volume": 13231.0}, {"date": "2023-06-21", "close": 5.0, "volume": 34541.0}, {"date": "2023-06-22", "close": 5.2, "volume": 26923.0}, {"date": "2023-06-23", "close": 5.02, "volume": 20511.0}, {"date": "2023-06-26", "close": 5.0, "volume": 18511.0}, {"date": "2023-06-27", "close": 4.89, "volume": 37775.0}, {"date": "2023-06-28", "close": 4.6, "volume": 36704.0}, {"date": "2023-06-29", "close": 4.9, "volume": 14673.0}, {"date": "2023-06-30", "close": 4.835, "volume": 4628.0}, {"date": "2023-07-03", "close": 4.981, "volume": 9103.0}, {"date": "2023-07-05", "close": 4.8, "volume": 9147.0}, {"date": "2023-07-06", "close": 4.701, "volume": 22846.0}, {"date": "2023-07-07", "close": 4.586, "volume": 34616.0}, {"date": "2023-07-10", "close": 4.6, "volume": 19775.0}, {"date": "2023-07-11", "close": 4.41, "volume": 33013.0}, {"date": "2023-07-12", "close": 3.81, "volume": 102553.0}, {"date": "2023-07-13", "close": 3.99, "volume": 83137.0}, {"date": "2023-07-14", "close": 3.7, "volume": 88956.0}, {"date": "2023-07-17", "close": 3.95, "volume": 30225.0}, {"date": "2023-07-18", "close": 4.105, "volume": 23343.0}, {"date": "2023-07-19", "close": 4.09, "volume": 22444.0}, {"date": "2023-07-20", "close": 4.0563, "volume": 19198.0}, {"date": "2023-07-21", "close": 4.116, "volume": 29677.0}, {"date": "2023-07-24", "close": 3.9, "volume": 18556.0}, {"date": "2023-07-25", "close": 3.71, "volume": 44155.0}, {"date": "2023-07-26", "close": 3.751, "volume": 16698.0}, {"date": "2023-07-27", "close": 3.514, "volume": 53222.0}, {"date": "2023-07-28", "close": 3.559, "volume": 25537.0}, {"date": "2023-07-31", "close": 3.901, "volume": 67419.0}, {"date": "2023-08-01", "close": 3.993, "volume": 21555.0}, {"date": "2023-08-02", "close": 3.8, "volume": 23022.0}, {"date": "2023-08-03", "close": 3.739, "volume": 9749.0}, {"date": "2023-08-04", "close": 3.497, "volume": 34902.0}, {"date": "2023-08-07", "close": 3.271, "volume": 180117.0}, {"date": "2023-08-08", "close": 3.122, "volume": 54544.0}, {"date": "2023-08-09", "close": 3.094, "volume": 35927.0}, {"date": "2023-08-10", "close": 3.1, "volume": 30095.0}, {"date": "2023-08-11", "close": 3.299, "volume": 19720.0}, {"date": "2023-08-14", "close": 3.31, "volume": 77388.0}, {"date": "2023-08-15", "close": 3.399, "volume": 61757.0}, {"date": "2023-08-16", "close": 3.271, "volume": 35879.0}, {"date": "2023-08-17", "close": 3.35, "volume": 23835.0}, {"date": "2023-08-18", "close": 3.251, "volume": 22880.0}, {"date": "2023-08-21", "close": 3.181, "volume": 48589.0}, {"date": "2023-08-22", "close": 3.015, "volume": 139545.0}, {"date": "2023-08-23", "close": 2.835, "volume": 163348.0}, {"date": "2023-08-24", "close": 3.4, "volume": 1840739.0}, {"date": "2023-08-25", "close": 3.199, "volume": 730757.0}, {"date": "2023-08-28", "close": 2.96, "volume": 486294.0}, {"date": "2023-08-29", "close": 3.326, "volume": 603957.0}, {"date": "2023-08-30", "close": 3.17, "volume": 308501.0}, {"date": "2023-08-31", "close": 2.951, "volume": 185651.0}, {"date": "2023-09-01", "close": 2.98, "volume": 206622.0}, {"date": "2023-09-05", "close": 2.747, "volume": 240990.0}, {"date": "2023-09-06", "close": 2.669, "volume": 572981.0}, {"date": "2023-09-07", "close": 2.449, "volume": 191265.0}, {"date": "2023-09-08", "close": 2.5, "volume": 160143.0}, {"date": "2023-09-11", "close": 2.62, "volume": 151855.0}, {"date": "2023-09-12", "close": 2.61, "volume": 66679.0}, {"date": "2023-09-13", "close": 2.532, "volume": 53088.0}, {"date": "2023-09-14", "close": 2.587, "volume": 334979.0}, {"date": "2023-09-15", "close": 2.85, "volume": 404260.0}, {"date": "2023-09-18", "close": 2.573, "volume": 109712.0}, {"date": "2023-09-19", "close": 2.479, "volume": 54400.0}, {"date": "2023-09-20", "close": 2.517, "volume": 79269.0}, {"date": "2023-09-21", "close": 2.599, "volume": 55714.0}, {"date": "2023-09-22", "close": 2.56, "volume": 72922.0}, {"date": "2023-09-25", "close": 2.317, "volume": 60602.0}, {"date": "2023-09-26", "close": 2.365, "volume": 29783.0}, {"date": "2023-09-27", "close": 2.505, "volume": 37193.0}, {"date": "2023-09-28", "close": 2.676, "volume": 106586.0}, {"date": "2023-09-29", "close": 2.6, "volume": 67317.0}, {"date": "2023-10-02", "close": 2.871, "volume": 237885.0}, {"date": "2023-10-03", "close": 2.676, "volume": 67155.0}, {"date": "2023-10-04", "close": 2.8, "volume": 35889.0}, {"date": "2023-10-05", "close": 2.75, "volume": 22215.0}, {"date": "2023-10-06", "close": 2.736, "volume": 29716.0}, {"date": "2023-10-09", "close": 2.71, "volume": 20734.0}, {"date": "2023-10-10", "close": 2.729, "volume": 44344.0}, {"date": "2023-10-11", "close": 2.844, "volume": 35831.0}, {"date": "2023-10-12", "close": 3.03, "volume": 146109.0}, {"date": "2023-10-13", "close": 2.751, "volume": 41885.0}, {"date": "2023-10-16", "close": 2.971, "volume": 41350.0}, {"date": "2023-10-17", "close": 2.84, "volume": 68904.0}, {"date": "2023-10-18", "close": 2.85, "volume": 20936.0}, {"date": "2023-10-19", "close": 2.851, "volume": 11995.0}, {"date": "2023-10-20", "close": 2.999, "volume": 44291.0}, {"date": "2023-10-23", "close": 2.828, "volume": 32428.0}, {"date": "2023-10-24", "close": 2.778, "volume": 38385.0}, {"date": "2023-10-25", "close": 2.624, "volume": 30680.0}, {"date": "2023-10-26", "close": 2.8, "volume": 22321.0}, {"date": "2023-10-27", "close": 3.055, "volume": 57826.0}, {"date": "2023-10-30", "close": 3.3, "volume": 42412.0}, {"date": "2023-10-31", "close": 3.25, "volume": 44462.0}, {"date": "2023-11-01", "close": 3.055, "volume": 20846.0}, {"date": "2023-11-02", "close": 3.083, "volume": 28925.0}, {"date": "2023-11-03", "close": 3.276, "volume": 35338.0}, {"date": "2023-11-06", "close": 3.447, "volume": 35642.0}, {"date": "2023-11-07", "close": 3.57, "volume": 55117.0}, {"date": "2023-11-08", "close": 3.559, "volume": 32742.0}, {"date": "2023-11-09", "close": 3.149, "volume": 63681.0}, {"date": "2023-11-10", "close": 3.299, "volume": 20747.0}, {"date": "2023-11-13", "close": 3.355, "volume": 20408.0}, {"date": "2023-11-14", "close": 3.5, "volume": 44538.0}, {"date": "2023-11-15", "close": 3.25, "volume": 41728.0}, {"date": "2023-11-16", "close": 3.027, "volume": 38315.0}, {"date": "2023-11-17", "close": 3.093, "volume": 20570.0}, {"date": "2023-11-20", "close": 3.11, "volume": 20282.0}, {"date": "2023-11-21", "close": 2.94, "volume": 45837.0}, {"date": "2023-11-22", "close": 2.983, "volume": 23095.0}, {"date": "2023-11-24", "close": 3.138, "volume": 7031.0}, {"date": "2023-11-27", "close": 3.218, "volume": 19936.0}, {"date": "2023-11-28", "close": 3.325, "volume": 22524.0}, {"date": "2023-11-29", "close": 3.398, "volume": 36067.0}, {"date": "2023-11-30", "close": 3.44, "volume": 49935.0}, {"date": "2023-12-01", "close": 3.67, "volume": 32578.0}, {"date": "2023-12-04", "close": 3.485, "volume": 47806.0}, {"date": "2023-12-05", "close": 3.4, "volume": 27501.0}, {"date": "2023-12-06", "close": 3.318, "volume": 15693.0}, {"date": "2023-12-07", "close": 3.299, "volume": 34222.0}, {"date": "2023-12-08", "close": 3.315, "volume": 14585.0}, {"date": "2023-12-11", "close": 3.3, "volume": 22069.0}, {"date": "2023-12-12", "close": 3.25, "volume": 7941.0}, {"date": "2023-12-13", "close": 3.305, "volume": 14978.0}, {"date": "2023-12-14", "close": 3.372, "volume": 14571.0}, {"date": "2023-12-15", "close": 3.39, "volume": 28578.0}, {"date": "2023-12-18", "close": 4.21, "volume": 2471751.0}, {"date": "2023-12-19", "close": 3.901, "volume": 286856.0}, {"date": "2023-12-20", "close": 4.087, "volume": 145948.0}, {"date": "2023-12-21", "close": 4.305, "volume": 89624.0}, {"date": "2023-12-22", "close": 4.52, "volume": 79053.0}, {"date": "2023-12-26", "close": 4.67, "volume": 109486.0}, {"date": "2023-12-27", "close": 4.74, "volume": 74076.0}, {"date": "2023-12-28", "close": 4.64, "volume": 34901.0}, {"date": "2023-12-29", "close": 4.6, "volume": 48013.0}, {"date": "2024-01-02", "close": 4.99, "volume": 176088.0}, {"date": "2024-01-03", "close": 4.85, "volume": 49150.0}, {"date": "2024-01-04", "close": 4.58, "volume": 53907.0}, {"date": "2024-01-05", "close": 4.163, "volume": 65941.0}, {"date": "2024-01-08", "close": 4.359, "volume": 44448.0}, {"date": "2024-01-09", "close": 4.258, "volume": 23164.0}, {"date": "2024-01-10", "close": 4.465, "volume": 26043.0}, {"date": "2024-01-11", "close": 4.15, "volume": 35070.0}, {"date": "2024-01-12", "close": 4.279, "volume": 17975.0}, {"date": "2024-01-16", "close": 4.256, "volume": 130513.0}, {"date": "2024-01-17", "close": 4.285, "volume": 19810.0}, {"date": "2024-01-18", "close": 4.28, "volume": 19371.0}, {"date": "2024-01-19", "close": 4.248, "volume": 33995.0}, {"date": "2024-01-22", "close": 4.376, "volume": 86177.0}, {"date": "2024-01-23", "close": 4.2, "volume": 50590.0}, {"date": "2024-01-24", "close": 4.39, "volume": 26321.0}, {"date": "2024-01-25", "close": 4.181, "volume": 88252.0}, {"date": "2024-01-26", "close": 3.822, "volume": 78484.0}, {"date": "2024-01-29", "close": 3.92, "volume": 20434.0}, {"date": "2024-01-30", "close": 3.75, "volume": 33954.0}, {"date": "2024-01-31", "close": 3.7, "volume": 37087.0}, {"date": "2024-02-01", "close": 3.739, "volume": 16244.0}, {"date": "2024-02-02", "close": 3.79, "volume": 20623.0}, {"date": "2024-02-05", "close": 3.99, "volume": 45876.0}, {"date": "2024-02-06", "close": 3.933, "volume": 22148.0}, {"date": "2024-02-07", "close": 4.063, "volume": 46267.0}, {"date": "2024-02-08", "close": 4.64, "volume": 161782.0}, {"date": "2024-02-09", "close": 5.12, "volume": 223823.0}, {"date": "2024-02-12", "close": 4.8, "volume": 272465.0}, {"date": "2024-02-13", "close": 4.999, "volume": 41173.0}, {"date": "2024-02-14", "close": 4.921, "volume": 87387.0}, {"date": "2024-02-15", "close": 4.84, "volume": 94859.0}, {"date": "2024-02-16", "close": 4.708, "volume": 65901.0}, {"date": "2024-02-20", "close": 4.499, "volume": 114735.0}, {"date": "2024-02-21", "close": 4.463, "volume": 16578.0}, {"date": "2024-02-22", "close": 4.4, "volume": 53478.0}, {"date": "2024-02-23", "close": 4.4, "volume": 68710.0}, {"date": "2024-02-26", "close": 4.276, "volume": 91175.0}, {"date": "2024-02-27", "close": 2.94, "volume": 661053.0}, {"date": "2024-02-28", "close": 3.048, "volume": 143918.0}, {"date": "2024-02-29", "close": 3.59, "volume": 276515.0}, {"date": "2024-03-01", "close": 4.381, "volume": 402419.0}, {"date": "2024-03-04", "close": 5.2, "volume": 466835.0}, {"date": "2024-03-05", "close": 6.63, "volume": 1313477.0}, {"date": "2024-03-06", "close": 7.006, "volume": 496890.0}, {"date": "2024-03-07", "close": 6.59, "volume": 177981.0}, {"date": "2024-03-08", "close": 6.134, "volume": 196962.0}, {"date": "2024-03-11", "close": 6.69, "volume": 374933.0}, {"date": "2024-03-12", "close": 4.394, "volume": 606593.0}, {"date": "2024-03-13", "close": 4.63, "volume": 148384.0}, {"date": "2024-03-14", "close": 4.26, "volume": 75426.0}, {"date": "2024-03-15", "close": 4.551, "volume": 95118.0}, {"date": "2024-03-18", "close": 5.15, "volume": 197913.0}, {"date": "2024-03-19", "close": 4.81, "volume": 110066.0}, {"date": "2024-03-20", "close": 4.85, "volume": 68639.0}, {"date": "2024-03-21", "close": 5.051, "volume": 104810.0}, {"date": "2024-03-22", "close": 5.6, "volume": 357298.0}, {"date": "2024-03-25", "close": 5.3, "volume": 76682.0}, {"date": "2024-03-26", "close": 5.16, "volume": 54399.0}, {"date": "2024-03-27", "close": 5.3, "volume": 36046.0}, {"date": "2024-03-28", "close": 4.719, "volume": 257563.0}, {"date": "2024-04-01", "close": 5.25, "volume": 171574.0}, {"date": "2024-04-02", "close": 5.0, "volume": 163775.0}, {"date": "2024-04-03", "close": 4.74, "volume": 164481.0}, {"date": "2024-04-04", "close": 5.2, "volume": 269745.0}, {"date": "2024-04-05", "close": 5.3, "volume": 143725.0}, {"date": "2024-04-08", "close": 5.48, "volume": 326792.0}, {"date": "2024-04-09", "close": 5.16, "volume": 158840.0}, {"date": "2024-04-10", "close": 5.53, "volume": 174019.0}, {"date": "2024-04-11", "close": 5.5, "volume": 161454.0}, {"date": "2024-04-12", "close": 5.12, "volume": 1123065.0}, {"date": "2024-04-15", "close": 4.9, "volume": 205939.0}, {"date": "2024-04-16", "close": 4.3, "volume": 275970.0}, {"date": "2024-04-17", "close": 4.18, "volume": 128826.0}, {"date": "2024-04-18", "close": 3.02, "volume": 768977.0}, {"date": "2024-04-19", "close": 3.04, "volume": 233600.0}, {"date": "2024-04-22", "close": 3.0, "volume": 211625.0}, {"date": "2024-04-23", "close": 3.05, "volume": 106468.0}, {"date": "2024-04-24", "close": 3.12, "volume": 97946.0}, {"date": "2024-04-25", "close": 3.14, "volume": 102032.0}, {"date": "2024-04-26", "close": 3.54, "volume": 280114.0}, {"date": "2024-04-29", "close": 3.55, "volume": 367416.0}, {"date": "2024-04-30", "close": 2.58, "volume": 937633.0}, {"date": "2024-05-01", "close": 2.18, "volume": 611417.0}, {"date": "2024-05-02", "close": 2.06, "volume": 252475.0}, {"date": "2024-05-03", "close": 2.1, "volume": 268096.0}, {"date": "2024-05-06", "close": 3.06, "volume": 9310734.0}, {"date": "2024-05-07", "close": 2.81, "volume": 1069439.0}, {"date": "2024-05-08", "close": 2.82, "volume": 399808.0}, {"date": "2024-05-09", "close": 2.93, "volume": 590434.0}, {"date": "2024-05-10", "close": 3.04, "volume": 361172.0}, {"date": "2024-05-13", "close": 2.99, "volume": 170661.0}, {"date": "2024-05-14", "close": 3.18, "volume": 271403.0}, {"date": "2024-05-15", "close": 3.23, "volume": 182108.0}, {"date": "2024-05-16", "close": 3.52, "volume": 920229.0}, {"date": "2024-05-17", "close": 3.54, "volume": 203700.0}, {"date": "2024-05-20", "close": 4.06, "volume": 379750.0}, {"date": "2024-05-21", "close": 3.86, "volume": 340343.0}, {"date": "2024-05-22", "close": 3.9, "volume": 79445.0}, {"date": "2024-05-23", "close": 3.62, "volume": 122488.0}, {"date": "2024-05-24", "close": 3.95, "volume": 164488.0}, {"date": "2024-05-28", "close": 3.83, "volume": 133621.0}, {"date": "2024-05-29", "close": 3.81, "volume": 238786.0}, {"date": "2024-05-30", "close": 3.68, "volume": 124829.0}, {"date": "2024-05-31", "close": 3.81, "volume": 64953.0}, {"date": "2024-06-03", "close": 3.87, "volume": 298885.0}, {"date": "2024-06-04", "close": 3.54, "volume": 231387.0}, {"date": "2024-06-05", "close": 3.56, "volume": 199472.0}, {"date": "2024-06-06", "close": 3.4, "volume": 135969.0}, {"date": "2024-06-07", "close": 3.21, "volume": 95467.0}, {"date": "2024-06-10", "close": 3.18, "volume": 87643.0}, {"date": "2024-06-11", "close": 3.32, "volume": 63210.0}, {"date": "2024-06-12", "close": 3.38, "volume": 40663.0}, {"date": "2024-06-13", "close": 3.44, "volume": 31878.0}, {"date": "2024-06-14", "close": 3.03, "volume": 182903.0}, {"date": "2024-06-17", "close": 3.07, "volume": 52639.0}, {"date": "2024-06-18", "close": 3.05, "volume": 41354.0}, {"date": "2024-06-20", "close": 2.9, "volume": 86547.0}, {"date": "2024-06-21", "close": 2.65, "volume": 119240.0}, {"date": "2024-06-24", "close": 2.67, "volume": 104641.0}, {"date": "2024-06-25", "close": 2.69, "volume": 28119.0}, {"date": "2024-06-26", "close": 2.41, "volume": 132695.0}, {"date": "2024-06-27", "close": 2.62, "volume": 68711.0}, {"date": "2024-06-28", "close": 2.44, "volume": 110129.0}, {"date": "2024-07-01", "close": 2.58, "volume": 67180.0}, {"date": "2024-07-02", "close": 2.6, "volume": 34993.0}, {"date": "2024-07-03", "close": 2.58, "volume": 20705.0}, {"date": "2024-07-05", "close": 2.49, "volume": 53251.0}, {"date": "2024-07-08", "close": 2.32, "volume": 72874.0}, {"date": "2024-07-09", "close": 2.15, "volume": 80245.0}, {"date": "2024-07-10", "close": 2.36, "volume": 203864.0}, {"date": "2024-07-11", "close": 2.42, "volume": 39653.0}, {"date": "2024-07-12", "close": 2.48, "volume": 50629.0}, {"date": "2024-07-15", "close": 2.39, "volume": 104007.0}, {"date": "2024-07-16", "close": 2.5, "volume": 95787.0}, {"date": "2024-07-17", "close": 2.38, "volume": 31956.0}, {"date": "2024-07-18", "close": 2.33, "volume": 44530.0}, {"date": "2024-07-19", "close": 2.33, "volume": 14721.0}, {"date": "2024-07-22", "close": 2.34, "volume": 37917.0}, {"date": "2024-07-23", "close": 2.42, "volume": 48573.0}, {"date": "2024-07-24", "close": 2.43, "volume": 20880.0}, {"date": "2024-07-25", "close": 2.34, "volume": 38921.0}, {"date": "2024-07-26", "close": 2.41, "volume": 13979.0}, {"date": "2024-07-29", "close": 2.36, "volume": 166763.0}, {"date": "2024-07-30", "close": 2.26, "volume": 58785.0}, {"date": "2024-07-31", "close": 2.29, "volume": 30287.0}, {"date": "2024-08-01", "close": 2.15, "volume": 75978.0}, {"date": "2024-08-02", "close": 2.12, "volume": 49840.0}, {"date": "2024-08-05", "close": 2.01, "volume": 99600.0}, {"date": "2024-08-06", "close": 2.02, "volume": 19063.0}, {"date": "2024-08-07", "close": 1.95, "volume": 65418.0}, {"date": "2024-08-08", "close": 2.07, "volume": 19436.0}, {"date": "2024-08-09", "close": 2.02, "volume": 18038.0}, {"date": "2024-08-12", "close": 2.05, "volume": 22942.0}, {"date": "2024-08-13", "close": 1.9001, "volume": 241769.0}, {"date": "2024-08-14", "close": 1.86, "volume": 90889.0}, {"date": "2024-08-15", "close": 1.74, "volume": 82789.0}, {"date": "2024-08-16", "close": 1.73, "volume": 62597.0}, {"date": "2024-08-19", "close": 1.7342, "volume": 120534.0}, {"date": "2024-08-20", "close": 1.83, "volume": 50161.0}, {"date": "2024-08-21", "close": 1.9, "volume": 74946.0}, {"date": "2024-08-22", "close": 2.04, "volume": 31999.0}, {"date": "2024-08-23", "close": 2.08, "volume": 37965.0}, {"date": "2024-08-26", "close": 1.89, "volume": 394571.0}, {"date": "2024-08-27", "close": 1.93, "volume": 93860.0}, {"date": "2024-08-28", "close": 1.88, "volume": 72012.0}, {"date": "2024-08-29", "close": 1.83, "volume": 43671.0}, {"date": "2024-08-30", "close": 1.87, "volume": 51836.0}, {"date": "2024-09-03", "close": 1.645, "volume": 121929.0}, {"date": "2024-09-04", "close": 1.63, "volume": 42365.0}, {"date": "2024-09-05", "close": 1.65, "volume": 35303.0}, {"date": "2024-09-06", "close": 1.63, "volume": 32128.0}, {"date": "2024-09-09", "close": 1.69, "volume": 40288.0}, {"date": "2024-09-10", "close": 1.74, "volume": 32610.0}, {"date": "2024-09-11", "close": 1.69, "volume": 168195.0}, {"date": "2024-09-12", "close": 1.8, "volume": 285808.0}, {"date": "2024-09-13", "close": 1.72, "volume": 380263.0}, {"date": "2024-09-16", "close": 1.71, "volume": 56913.0}, {"date": "2024-09-17", "close": 1.64, "volume": 81793.0}, {"date": "2024-09-18", "close": 1.62, "volume": 79684.0}, {"date": "2024-09-19", "close": 1.64, "volume": 23565.0}, {"date": "2024-09-20", "close": 1.63, "volume": 134596.0}, {"date": "2024-09-23", "close": 1.65, "volume": 78743.0}, {"date": "2024-09-24", "close": 1.61, "volume": 57558.0}, {"date": "2024-09-25", "close": 1.68, "volume": 36130.0}, {"date": "2024-09-26", "close": 1.7, "volume": 35887.0}, {"date": "2024-09-27", "close": 1.75, "volume": 59839.0}, {"date": "2024-09-30", "close": 1.69, "volume": 84722.0}, {"date": "2024-10-01", "close": 1.61, "volume": 91071.0}, {"date": "2024-10-02", "close": 1.59, "volume": 80674.0}, {"date": "2024-10-03", "close": 1.53, "volume": 57631.0}, {"date": "2024-10-04", "close": 1.54, "volume": 60883.0}, {"date": "2024-10-07", "close": 1.5, "volume": 72978.0}, {"date": "2024-10-08", "close": 1.48, "volume": 52123.0}, {"date": "2024-10-09", "close": 1.47, "volume": 42255.0}, {"date": "2024-10-10", "close": 1.375, "volume": 146908.0}, {"date": "2024-10-11", "close": 1.37, "volume": 90176.0}, {"date": "2024-10-14", "close": 1.32, "volume": 109957.0}, {"date": "2024-10-15", "close": 1.2, "volume": 159900.0}, {"date": "2024-10-16", "close": 1.23, "volume": 208755.0}, {"date": "2024-10-17", "close": 1.265, "volume": 202727.0}, {"date": "2024-10-18", "close": 1.25, "volume": 36414.0}, {"date": "2024-10-21", "close": 1.24, "volume": 411167.0}, {"date": "2024-10-22", "close": 1.2, "volume": 342253.0}, {"date": "2024-10-23", "close": 1.21, "volume": 57851.0}, {"date": "2024-10-24", "close": 1.21, "volume": 92147.0}, {"date": "2024-10-25", "close": 1.21, "volume": 62632.0}, {"date": "2024-10-28", "close": 1.29, "volume": 182993.0}, {"date": "2024-10-29", "close": 1.27, "volume": 98052.0}, {"date": "2024-10-30", "close": 1.43, "volume": 412800.0}, {"date": "2024-10-31", "close": 1.37, "volume": 254505.0}, {"date": "2024-11-01", "close": 1.385, "volume": 25665.0}, {"date": "2024-11-04", "close": 1.32, "volume": 179205.0}, {"date": "2024-11-05", "close": 1.27, "volume": 73572.0}, {"date": "2024-11-06", "close": 1.31, "volume": 67512.0}, {"date": "2024-11-07", "close": 1.3, "volume": 123496.0}, {"date": "2024-11-08", "close": 1.315, "volume": 128551.0}, {"date": "2024-11-11", "close": 1.27, "volume": 214361.0}, {"date": "2024-11-12", "close": 1.26, "volume": 113729.0}, {"date": "2024-11-13", "close": 1.25, "volume": 71617.0}, {"date": "2024-11-14", "close": 1.16, "volume": 149640.0}, {"date": "2024-11-15", "close": 1.19, "volume": 102989.0}, {"date": "2024-11-18", "close": 1.3, "volume": 491716.0}, {"date": "2024-11-19", "close": 1.225, "volume": 296554.0}, {"date": "2024-11-20", "close": 1.21, "volume": 68862.0}, {"date": "2024-11-21", "close": 1.23, "volume": 96648.0}, {"date": "2024-11-22", "close": 1.26, "volume": 79899.0}, {"date": "2024-11-25", "close": 1.31, "volume": 648053.0}, {"date": "2024-11-26", "close": 1.27, "volume": 80765.0}, {"date": "2024-11-27", "close": 1.29, "volume": 39824.0}, {"date": "2024-11-29", "close": 1.31, "volume": 75247.0}, {"date": "2024-12-02", "close": 1.35, "volume": 376683.0}, {"date": "2024-12-03", "close": 1.26, "volume": 172812.0}, {"date": "2024-12-04", "close": 1.22, "volume": 252001.0}, {"date": "2024-12-05", "close": 1.19, "volume": 154611.0}, {"date": "2024-12-06", "close": 1.22, "volume": 76739.0}, {"date": "2024-12-09", "close": 1.21, "volume": 230388.0}, {"date": "2024-12-10", "close": 1.21, "volume": 209360.0}, {"date": "2024-12-11", "close": 1.19, "volume": 108337.0}, {"date": "2024-12-12", "close": 1.2, "volume": 124610.0}, {"date": "2024-12-13", "close": 1.2, "volume": 200468.0}, {"date": "2024-12-16", "close": 1.2, "volume": 150560.0}, {"date": "2024-12-17", "close": 1.64, "volume": 1291104.0}, {"date": "2024-12-18", "close": 1.545, "volume": 1410643.0}, {"date": "2024-12-19", "close": 1.52, "volume": 280120.0}, {"date": "2024-12-20", "close": 1.5, "volume": 380130.0}, {"date": "2024-12-23", "close": 1.42, "volume": 250471.0}, {"date": "2024-12-24", "close": 1.57, "volume": 1003470.0}, {"date": "2024-12-26", "close": 1.53, "volume": 1768502.0}, {"date": "2024-12-27", "close": 1.51, "volume": 466617.0}, {"date": "2024-12-30", "close": 1.53, "volume": 1243571.0}, {"date": "2024-12-31", "close": 2.2, "volume": 12742240.0}, {"date": "2025-01-02", "close": 2.99, "volume": 10450960.0}, {"date": "2025-01-03", "close": 2.69, "volume": 5020020.0}, {"date": "2025-01-06", "close": 3.51, "volume": 4135368.0}, {"date": "2025-01-07", "close": 4.66, "volume": 4618585.0}, {"date": "2025-01-08", "close": 3.76, "volume": 2857263.0}, {"date": "2025-01-10", "close": 4.85, "volume": 2545820.0}, {"date": "2025-01-13", "close": 4.91, "volume": 3214248.0}, {"date": "2025-01-14", "close": 5.1, "volume": 1308185.0}, {"date": "2025-01-15", "close": 4.49, "volume": 1193274.0}, {"date": "2025-01-16", "close": 4.26, "volume": 719772.0}, {"date": "2025-01-17", "close": 4.01, "volume": 1065861.0}, {"date": "2025-01-21", "close": 3.53, "volume": 864556.0}, {"date": "2025-01-22", "close": 3.48, "volume": 530981.0}, {"date": "2025-01-23", "close": 2.93, "volume": 1085699.0}, {"date": "2025-01-24", "close": 3.22, "volume": 645144.0}, {"date": "2025-01-27", "close": 2.85, "volume": 712477.0}, {"date": "2025-01-28", "close": 3.55, "volume": 1321718.0}, {"date": "2025-01-29", "close": 3.14, "volume": 786744.0}, {"date": "2025-01-30", "close": 2.99, "volume": 448202.0}, {"date": "2025-01-31", "close": 3.02, "volume": 434723.0}, {"date": "2025-02-03", "close": 2.8, "volume": 410639.0}, {"date": "2025-02-04", "close": 2.69, "volume": 471257.0}, {"date": "2025-02-05", "close": 2.84, "volume": 353979.0}, {"date": "2025-02-06", "close": 3.18, "volume": 911518.0}, {"date": "2025-02-07", "close": 2.94, "volume": 465203.0}, {"date": "2025-02-10", "close": 3.03, "volume": 261975.0}, {"date": "2025-02-11", "close": 2.95, "volume": 162659.0}, {"date": "2025-02-12", "close": 2.94, "volume": 165515.0}, {"date": "2025-02-13", "close": 2.94, "volume": 177120.0}, {"date": "2025-02-14", "close": 2.85, "volume": 281616.0}, {"date": "2025-02-18", "close": 2.72, "volume": 300720.0}, {"date": "2025-02-19", "close": 2.54, "volume": 387372.0}, {"date": "2025-02-20", "close": 2.45, "volume": 276928.0}, {"date": "2025-02-21", "close": 2.28, "volume": 322842.0}, {"date": "2025-02-24", "close": 2.38, "volume": 205376.0}, {"date": "2025-02-25", "close": 2.33, "volume": 257599.0}, {"date": "2025-02-26", "close": 2.43, "volume": 214834.0}, {"date": "2025-02-27", "close": 2.29, "volume": 130244.0}, {"date": "2025-02-28", "close": 2.27, "volume": 238366.0}, {"date": "2025-03-03", "close": 2.03, "volume": 467853.0}, {"date": "2025-03-04", "close": 2.12, "volume": 223249.0}, {"date": "2025-03-05", "close": 2.14, "volume": 128674.0}, {"date": "2025-03-06", "close": 2.16, "volume": 116544.0}, {"date": "2025-03-07", "close": 2.17, "volume": 126670.0}, {"date": "2025-03-10", "close": 2.07, "volume": 152469.0}, {"date": "2025-03-11", "close": 2.12, "volume": 100262.0}, {"date": "2025-03-12", "close": 2.13, "volume": 109331.0}, {"date": "2025-03-13", "close": 2.07, "volume": 129400.0}, {"date": "2025-03-14", "close": 2.35, "volume": 260951.0}, {"date": "2025-03-17", "close": 2.05, "volume": 538987.0}, {"date": "2025-03-18", "close": 2.2, "volume": 186298.0}, {"date": "2025-03-19", "close": 2.18, "volume": 139572.0}, {"date": "2025-03-20", "close": 2.07, "volume": 301789.0}, {"date": "2025-03-21", "close": 2.08, "volume": 195533.0}, {"date": "2025-03-24", "close": 2.07, "volume": 200824.0}, {"date": "2025-03-25", "close": 2.01, "volume": 160582.0}, {"date": "2025-03-26", "close": 2.07, "volume": 145584.0}, {"date": "2025-03-27", "close": 2.07, "volume": 113826.0}, {"date": "2025-03-28", "close": 2.03, "volume": 175586.0}, {"date": "2025-03-31", "close": 2.05, "volume": 223706.0}, {"date": "2025-04-01", "close": 1.94, "volume": 162390.0}, {"date": "2025-04-02", "close": 2.01, "volume": 175509.0}, {"date": "2025-04-03", "close": 1.87, "volume": 171470.0}, {"date": "2025-04-04", "close": 1.79, "volume": 180118.0}, {"date": "2025-04-07", "close": 1.81, "volume": 242558.0}, {"date": "2025-04-08", "close": 1.71, "volume": 116885.0}, {"date": "2025-04-09", "close": 1.78, "volume": 107336.0}, {"date": "2025-04-10", "close": 1.79, "volume": 46372.0}, {"date": "2025-04-11", "close": 2.05, "volume": 213146.0}, {"date": "2025-04-14", "close": 2.03, "volume": 95044.0}, {"date": "2025-04-15", "close": 1.97, "volume": 131979.0}, {"date": "2025-04-16", "close": 1.93, "volume": 38705.0}, {"date": "2025-04-17", "close": 1.93, "volume": 63766.0}, {"date": "2025-04-21", "close": 1.87, "volume": 94198.0}, {"date": "2025-04-22", "close": 1.91, "volume": 31133.0}, {"date": "2025-04-23", "close": 1.98, "volume": 54702.0}, {"date": "2025-04-24", "close": 2.07, "volume": 107179.0}, {"date": "2025-04-25", "close": 2.07, "volume": 65449.0}, {"date": "2025-04-28", "close": 2.1, "volume": 58704.0}, {"date": "2025-04-29", "close": 2.055, "volume": 95629.0}, {"date": "2025-04-30", "close": 2.12, "volume": 243181.0}, {"date": "2025-05-01", "close": 2.08, "volume": 74205.0}, {"date": "2025-05-02", "close": 2.054, "volume": 96587.0}, {"date": "2025-05-05", "close": 2.03, "volume": 253561.0}, {"date": "2025-05-06", "close": 1.92, "volume": 136923.0}, {"date": "2025-05-07", "close": 1.97, "volume": 75591.0}, {"date": "2025-05-08", "close": 2.05, "volume": 139862.0}, {"date": "2025-05-09", "close": 2.04, "volume": 70451.0}, {"date": "2025-05-12", "close": 2.08, "volume": 33678.0}, {"date": "2025-05-13", "close": 2.29, "volume": 1993632.0}, {"date": "2025-05-14", "close": 2.27, "volume": 217662.0}, {"date": "2025-05-15", "close": 2.4, "volume": 583533.0}, {"date": "2025-05-16", "close": 2.45, "volume": 510886.0}, {"date": "2025-05-19", "close": 2.44, "volume": 220272.0}, {"date": "2025-05-20", "close": 2.78, "volume": 540050.0}, {"date": "2025-05-21", "close": 2.63, "volume": 1335226.0}, {"date": "2025-05-22", "close": 2.69, "volume": 331563.0}, {"date": "2025-05-23", "close": 2.62, "volume": 184333.0}, {"date": "2025-05-27", "close": 2.58, "volume": 207510.0}, {"date": "2025-05-28", "close": 2.59, "volume": 175158.0}, {"date": "2025-05-29", "close": 2.69, "volume": 219565.0}, {"date": "2025-05-30", "close": 2.64, "volume": 137843.0}, {"date": "2025-06-02", "close": 2.68, "volume": 124231.0}, {"date": "2025-06-03", "close": 2.72, "volume": 205037.0}, {"date": "2025-06-04", "close": 2.95, "volume": 362971.0}, {"date": "2025-06-05", "close": 2.94, "volume": 295329.0}, {"date": "2025-06-06", "close": 3.27, "volume": 405228.0}, {"date": "2025-06-09", "close": 3.67, "volume": 775518.0}, {"date": "2025-06-10", "close": 3.65, "volume": 578492.0}, {"date": "2025-06-11", "close": 3.48, "volume": 277737.0}, {"date": "2025-06-12", "close": 3.44, "volume": 325588.0}, {"date": "2025-06-13", "close": 3.44, "volume": 358054.0}, {"date": "2025-06-16", "close": 3.48, "volume": 190748.0}, {"date": "2025-06-17", "close": 3.34, "volume": 191009.0}, {"date": "2025-06-18", "close": 3.23, "volume": 220363.0}, {"date": "2025-06-20", "close": 3.26, "volume": 200883.0}, {"date": "2025-06-23", "close": 3.1, "volume": 319738.0}, {"date": "2025-06-24", "close": 3.22, "volume": 285558.0}, {"date": "2025-06-25", "close": 3.27, "volume": 203102.0}, {"date": "2025-06-26", "close": 3.5, "volume": 265177.0}, {"date": "2025-06-27", "close": 3.42, "volume": 259890.0}, {"date": "2025-06-30", "close": 3.26, "volume": 271290.0}, {"date": "2025-07-01", "close": 3.13, "volume": 187512.0}, {"date": "2025-07-02", "close": 3.32, "volume": 164264.0}, {"date": "2025-07-03", "close": 3.38, "volume": 93865.0}, {"date": "2025-07-07", "close": 3.37, "volume": 108737.0}, {"date": "2025-07-08", "close": 3.38, "volume": 164174.0}, {"date": "2025-07-09", "close": 3.36, "volume": 162158.0}, {"date": "2025-07-10", "close": 3.27, "volume": 114144.0}, {"date": "2025-07-11", "close": 3.21, "volume": 169603.0}, {"date": "2025-07-14", "close": 3.21, "volume": 121348.0}, {"date": "2025-07-15", "close": 3.11, "volume": 189908.0}, {"date": "2025-07-16", "close": 3.01, "volume": 191268.0}, {"date": "2025-07-17", "close": 3.03, "volume": 137936.0}, {"date": "2025-07-18", "close": 2.94, "volume": 183197.0}, {"date": "2025-07-21", "close": 2.98, "volume": 182208.0}, {"date": "2025-07-22", "close": 2.99, "volume": 118489.0}, {"date": "2025-07-23", "close": 3.03, "volume": 73898.0}, {"date": "2025-07-24", "close": 2.99, "volume": 106921.0}, {"date": "2025-07-25", "close": 3.0, "volume": 105539.0}, {"date": "2025-07-28", "close": 2.93, "volume": 108506.0}, {"date": "2025-07-29", "close": 2.88, "volume": 110586.0}, {"date": "2025-07-30", "close": 2.81, "volume": 159314.0}, {"date": "2025-07-31", "close": 2.69, "volume": 210084.0}, {"date": "2025-08-01", "close": 2.59, "volume": 124672.0}, {"date": "2025-08-04", "close": 2.72, "volume": 104568.0}, {"date": "2025-08-05", "close": 2.64, "volume": 149320.0}, {"date": "2025-08-06", "close": 2.455, "volume": 185891.0}, {"date": "2025-08-07", "close": 2.46, "volume": 101573.0}, {"date": "2025-08-08", "close": 2.52, "volume": 174831.0}, {"date": "2025-08-11", "close": 2.32, "volume": 1764270.0}, {"date": "2025-08-12", "close": 2.39, "volume": 346238.0}, {"date": "2025-08-13", "close": 2.53, "volume": 326348.0}, {"date": "2025-08-14", "close": 2.67, "volume": 642457.0}, {"date": "2025-08-15", "close": 2.89, "volume": 570761.0}, {"date": "2025-08-18", "close": 2.76, "volume": 904943.0}, {"date": "2025-08-19", "close": 2.505, "volume": 464682.0}, {"date": "2025-08-20", "close": 2.62, "volume": 263513.0}, {"date": "2025-08-21", "close": 2.53, "volume": 239465.0}, {"date": "2025-08-22", "close": 2.64, "volume": 702381.0}, {"date": "2025-08-25", "close": 2.69, "volume": 542592.0}, {"date": "2025-08-26", "close": 2.63, "volume": 783511.0}, {"date": "2025-08-27", "close": 2.58, "volume": 769383.0}, {"date": "2025-08-28", "close": 2.52, "volume": 292217.0}, {"date": "2025-08-29", "close": 2.32, "volume": 571893.0}, {"date": "2025-09-02", "close": 2.6, "volume": 650472.0}, {"date": "2025-09-03", "close": 2.6, "volume": 351748.0}, {"date": "2025-09-04", "close": 2.63, "volume": 191731.0}, {"date": "2025-09-05", "close": 2.75, "volume": 172993.0}, {"date": "2025-09-08", "close": 2.84, "volume": 850341.0}, {"date": "2025-09-09", "close": 3.15, "volume": 1046488.0}, {"date": "2025-09-10", "close": 2.97, "volume": 421236.0}, {"date": "2025-09-11", "close": 2.88, "volume": 388513.0}, {"date": "2025-09-12", "close": 2.8, "volume": 485984.0}, {"date": "2025-09-15", "close": 3.0, "volume": 669414.0}, {"date": "2025-09-16", "close": 2.98, "volume": 289426.0}, {"date": "2025-09-17", "close": 2.92, "volume": 348023.0}, {"date": "2025-09-18", "close": 2.98, "volume": 347131.0}, {"date": "2025-09-19", "close": 2.97, "volume": 334400.0}, {"date": "2025-09-22", "close": 2.87, "volume": 208415.0}, {"date": "2025-09-23", "close": 2.85, "volume": 329994.0}, {"date": "2025-09-24", "close": 2.99, "volume": 868041.0}, {"date": "2025-09-25", "close": 2.91, "volume": 267855.0}, {"date": "2025-09-26", "close": 2.95, "volume": 219173.0}, {"date": "2025-09-29", "close": 3.25, "volume": 779891.0}, {"date": "2025-09-30", "close": 3.3, "volume": 438852.0}, {"date": "2025-10-01", "close": 3.34, "volume": 323994.0}, {"date": "2025-10-02", "close": 3.33, "volume": 260175.0}, {"date": "2025-10-03", "close": 3.27, "volume": 297877.0}, {"date": "2025-10-06", "close": 3.35, "volume": 550088.0}, {"date": "2025-10-07", "close": 3.67, "volume": 651013.0}, {"date": "2025-10-08", "close": 3.58, "volume": 371464.0}, {"date": "2025-10-09", "close": 3.56, "volume": 445536.0}, {"date": "2025-10-10", "close": 3.17, "volume": 667105.0}, {"date": "2025-10-13", "close": 3.12, "volume": 315011.0}, {"date": "2025-10-14", "close": 3.05, "volume": 395039.0}, {"date": "2025-10-15", "close": 3.17, "volume": 207832.0}, {"date": "2025-10-16", "close": 3.04, "volume": 295975.0}, {"date": "2025-10-17", "close": 3.18, "volume": 1195402.0}, {"date": "2025-10-20", "close": 3.31, "volume": 410017.0}, {"date": "2025-10-21", "close": 3.21, "volume": 328020.0}, {"date": "2025-10-22", "close": 3.15, "volume": 299470.0}, {"date": "2025-10-23", "close": 3.2, "volume": 219795.0}, {"date": "2025-10-24", "close": 3.15, "volume": 341626.0}, {"date": "2025-10-27", "close": 3.14, "volume": 562617.0}, {"date": "2025-10-28", "close": 3.0, "volume": 579845.0}, {"date": "2025-10-29", "close": 3.05, "volume": 241510.0}, {"date": "2025-10-30", "close": 3.02, "volume": 139847.0}, {"date": "2025-10-31", "close": 3.1, "volume": 1108964.0}, {"date": "2025-11-03", "close": 2.85, "volume": 767776.0}, {"date": "2025-11-04", "close": 2.74, "volume": 445464.0}, {"date": "2025-11-05", "close": 2.66, "volume": 379035.0}, {"date": "2025-11-06", "close": 2.67, "volume": 290914.0}, {"date": "2025-11-07", "close": 2.45, "volume": 704419.0}, {"date": "2025-11-10", "close": 2.54, "volume": 267973.0}, {"date": "2025-11-11", "close": 2.49, "volume": 183052.0}, {"date": "2025-11-12", "close": 2.64, "volume": 569334.0}, {"date": "2025-11-13", "close": 2.59, "volume": 475016.0}, {"date": "2025-11-14", "close": 2.49, "volume": 438241.0}, {"date": "2025-11-17", "close": 2.11, "volume": 1245806.0}, {"date": "2025-11-18", "close": 2.28, "volume": 445748.0}, {"date": "2025-11-19", "close": 2.13, "volume": 500143.0}, {"date": "2025-11-20", "close": 2.03, "volume": 401704.0}, {"date": "2025-11-21", "close": 2.13, "volume": 438295.0}, {"date": "2025-11-24", "close": 2.24, "volume": 262925.0}, {"date": "2025-11-25", "close": 2.18, "volume": 135191.0}, {"date": "2025-11-26", "close": 2.34, "volume": 356303.0}, {"date": "2025-11-28", "close": 2.45, "volume": 143043.0}, {"date": "2025-12-01", "close": 2.39, "volume": 547435.0}, {"date": "2025-12-02", "close": 2.27, "volume": 990095.0}, {"date": "2025-12-03", "close": 2.41, "volume": 338456.0}, {"date": "2025-12-04", "close": 2.44, "volume": 356710.0}, {"date": "2025-12-05", "close": 2.36, "volume": 205420.0}, {"date": "2025-12-08", "close": 2.26, "volume": 403010.0}, {"date": "2025-12-09", "close": 2.35, "volume": 350813.0}, {"date": "2025-12-10", "close": 2.21, "volume": 755799.0}, {"date": "2025-12-11", "close": 2.2, "volume": 408019.0}, {"date": "2025-12-12", "close": 2.07, "volume": 595651.0}, {"date": "2025-12-15", "close": 1.98, "volume": 556664.0}, {"date": "2025-12-16", "close": 2.1, "volume": 696633.0}, {"date": "2025-12-17", "close": 2.28, "volume": 1090384.0}, {"date": "2025-12-18", "close": 2.18, "volume": 621148.0}, {"date": "2025-12-19", "close": 2.37, "volume": 547133.0}, {"date": "2025-12-22", "close": 2.41, "volume": 781314.0}, {"date": "2025-12-23", "close": 2.39, "volume": 337924.0}, {"date": "2025-12-24", "close": 2.44, "volume": 195393.0}, {"date": "2025-12-26", "close": 2.56, "volume": 499924.0}, {"date": "2025-12-29", "close": 2.6, "volume": 498569.0}, {"date": "2025-12-30", "close": 2.63, "volume": 268705.0}, {"date": "2025-12-31", "close": 2.71, "volume": 620061.0}, {"date": "2026-01-02", "close": 2.62, "volume": 702326.0}, {"date": "2026-01-05", "close": 2.41, "volume": 1267059.0}, {"date": "2026-01-06", "close": 2.39, "volume": 602187.0}, {"date": "2026-01-07", "close": 2.45, "volume": 359033.0}, {"date": "2026-01-08", "close": 2.33, "volume": 484995.0}, {"date": "2026-01-09", "close": 2.22, "volume": 541121.0}, {"date": "2026-01-12", "close": 2.22, "volume": 570892.0}, {"date": "2026-01-13", "close": 2.13, "volume": 494456.0}, {"date": "2026-01-14", "close": 2.15, "volume": 22030250.0}, {"date": "2026-01-15", "close": 2.15, "volume": 1611315.0}, {"date": "2026-01-16", "close": 2.27, "volume": 1506339.0}, {"date": "2026-01-20", "close": 2.18, "volume": 1032558.0}, {"date": "2026-01-21", "close": 2.26, "volume": 395870.0}, {"date": "2026-01-22", "close": 2.34, "volume": 615938.0}, {"date": "2026-01-23", "close": 2.17, "volume": 688909.0}, {"date": "2026-01-26", "close": 2.12, "volume": 438185.0}, {"date": "2026-01-27", "close": 2.24, "volume": 969546.0}, {"date": "2026-01-28", "close": 2.11, "volume": 699205.0}, {"date": "2026-01-29", "close": 2.12, "volume": 691184.0}, {"date": "2026-01-30", "close": 2.1, "volume": 380656.0}, {"date": "2026-02-02", "close": 2.15, "volume": 272581.0}, {"date": "2026-02-03", "close": 2.04, "volume": 610872.0}, {"date": "2026-02-04", "close": 1.84, "volume": 1055314.0}, {"date": "2026-02-05", "close": 1.68, "volume": 871712.0}, {"date": "2026-02-06", "close": 1.91, "volume": 528430.0}, {"date": "2026-02-09", "close": 1.99, "volume": 469934.0}, {"date": "2026-02-10", "close": 1.88, "volume": 365843.0}, {"date": "2026-02-11", "close": 1.82, "volume": 273155.0}, {"date": "2026-02-12", "close": 1.73, "volume": 350206.0}, {"date": "2026-02-13", "close": 1.8, "volume": 261385.0}, {"date": "2026-02-17", "close": 1.8, "volume": 478162.0}, {"date": "2026-02-18", "close": 1.775, "volume": 399066.0}, {"date": "2026-02-19", "close": 1.84, "volume": 680513.0}, {"date": "2026-02-20", "close": 1.84, "volume": 794297.0}, {"date": "2026-02-23", "close": 1.76, "volume": 483136.0}, {"date": "2026-02-24", "close": 1.885, "volume": 951113.0}, {"date": "2026-02-25", "close": 1.91, "volume": 889893.0}, {"date": "2026-02-26", "close": 1.93, "volume": 460936.0}, {"date": "2026-02-27", "close": 1.86, "volume": 415808.0}, {"date": "2026-03-02", "close": 1.805, "volume": 366564.0}, {"date": "2026-03-03", "close": 1.8, "volume": 597361.0}, {"date": "2026-03-04", "close": 1.87, "volume": 717980.0}, {"date": "2026-03-05", "close": 1.77, "volume": 711502.0}, {"date": "2026-03-06", "close": 1.7, "volume": 464540.0}, {"date": "2026-03-09", "close": 1.73, "volume": 743662.0}, {"date": "2026-03-10", "close": 1.81, "volume": 729668.0}, {"date": "2026-03-11", "close": 1.84, "volume": 259962.0}, {"date": "2026-03-12", "close": 1.8, "volume": 503481.0}, {"date": "2026-03-13", "close": 1.86, "volume": 350282.0}, {"date": "2026-03-16", "close": 2.08, "volume": 2081699.0}, {"date": "2026-03-17", "close": 1.95, "volume": 937637.0}, {"date": "2026-03-18", "close": 1.9, "volume": 587083.0}, {"date": "2026-03-19", "close": 1.84, "volume": 652486.0}, {"date": "2026-03-20", "close": 1.85, "volume": 807933.0}, {"date": "2026-03-23", "close": 1.77, "volume": 781398.0}, {"date": "2026-03-24", "close": 2.13, "volume": 1577609.0}, {"date": "2026-03-25", "close": 2.41, "volume": 2587098.0}, {"date": "2026-03-26", "close": 2.38, "volume": 992274.0}, {"date": "2026-03-27", "close": 2.19, "volume": 863533.0}, {"date": "2026-03-30", "close": 2.09, "volume": 653344.0}, {"date": "2026-03-31", "close": 2.13, "volume": 439823.0}, {"date": "2026-04-01", "close": 2.16, "volume": 417643.0}, {"date": "2026-04-02", "close": 2.2, "volume": 355907.0}, {"date": "2026-04-06", "close": 2.25, "volume": 693089.0}, {"date": "2026-04-07", "close": 2.23, "volume": 699756.0}, {"date": "2026-04-08", "close": 2.25, "volume": 703344.0}, {"date": "2026-04-09", "close": 2.26, "volume": 393638.0}, {"date": "2026-04-10", "close": 2.22, "volume": 477500.0}, {"date": "2026-04-13", "close": 2.28, "volume": 670423.0}, {"date": "2026-04-14", "close": 2.5, "volume": 1590136.0}, {"date": "2026-04-15", "close": 2.52, "volume": 1081601.0}, {"date": "2026-04-16", "close": 2.51, "volume": 958358.0}, {"date": "2026-04-17", "close": 2.55, "volume": 1087077.0}, {"date": "2026-04-20", "close": 3.2, "volume": 4591170.0}, {"date": "2026-04-21", "close": 2.95, "volume": 2537662.0}, {"date": "2026-04-22", "close": 2.97, "volume": 1199722.0}, {"date": "2026-04-23", "close": 2.84, "volume": 810870.0}, {"date": "2026-04-24", "close": 2.94, "volume": 473447.0}, {"date": "2026-04-27", "close": 3.03, "volume": 1434425.0}, {"date": "2026-04-28", "close": 2.95, "volume": 666597.0}, {"date": "2026-04-29", "close": 2.91, "volume": 469430.0}, {"date": "2026-04-30", "close": 2.98, "volume": 959069.0}, {"date": "2026-05-01", "close": 3.09, "volume": 484197.0}, {"date": "2026-05-04", "close": 3.0, "volume": 1173095.0}, {"date": "2026-05-05", "close": 3.04, "volume": 1333387.0}, {"date": "2026-05-06", "close": 3.05, "volume": 1082463.0}, {"date": "2026-05-07", "close": 3.06, "volume": 852453.0}, {"date": "2026-05-08", "close": 3.08, "volume": 984405.0}, {"date": "2026-05-11", "close": 2.82, "volume": 1349036.0}, {"date": "2026-05-12", "close": 2.87, "volume": 721937.0}, {"date": "2026-05-13", "close": 2.95, "volume": 757903.0}, {"date": "2026-05-14", "close": 3.21, "volume": 1511690.0}, {"date": "2026-05-15", "close": 3.28, "volume": 2251986.0}, {"date": "2026-05-18", "close": 3.115, "volume": 1975219.0}, {"date": "2026-05-19", "close": 3.03, "volume": 468203.0}, {"date": "2026-05-20", "close": 2.97, "volume": 946776.0}, {"date": "2026-05-21", "close": 3.06, "volume": 1023666.0}, {"date": "2026-05-22", "close": 3.22, "volume": 1484089.0}, {"date": "2026-05-26", "close": 4.31, "volume": 4342035.0}, {"date": "2026-05-27", "close": 4.28, "volume": 2017896.0}, {"date": "2026-05-28", "close": 4.44, "volume": 1490626.0}, {"date": "2026-05-29", "close": 4.42, "volume": 1247940.0}, {"date": "2026-06-01", "close": 4.62, "volume": 1744355.0}, {"date": "2026-06-02", "close": 4.62, "volume": 2173387.0}, {"date": "2026-06-03", "close": 4.05, "volume": 4567306.0}, {"date": "2026-06-04", "close": 4.05, "volume": 1406934.0}, {"date": "2026-06-05", "close": 4.14, "volume": 2026031.0}, {"date": "2026-06-08", "close": 4.33, "volume": 1844689.0}, {"date": "2026-06-09", "close": 3.87, "volume": 2703800.0}, {"date": "2026-06-10", "close": 3.76, "volume": 600333.0}, {"date": "2026-06-11", "close": 3.92, "volume": 743526.0}, {"date": "2026-06-12", "close": 3.84, "volume": 598316.0}, {"date": "2026-06-15", "close": 4.08, "volume": 773881.0}, {"date": "2026-06-16", "close": 3.97, "volume": 549211.0}, {"date": "2026-06-17", "close": 3.98, "volume": 889741.0}, {"date": "2026-06-18", "close": 3.97, "volume": 778383.0}, {"date": "2026-06-22", "close": 3.9, "volume": 715143.0}, {"date": "2026-06-23", "close": 3.76, "volume": 800233.0}, {"date": "2026-06-24", "close": 3.56, "volume": 2558407.0}, {"date": "2026-06-25", "close": 3.56, "volume": 1237319.0}, {"date": "2026-06-26", "close": 3.73, "volume": 943313.0}, {"date": "2026-06-29", "close": 4.0, "volume": 993698.0}, {"date": "2026-06-30", "close": 4.09, "volume": 749791.0}, {"date": "2026-07-01", "close": 3.86, "volume": 650351.0}, {"date": "2026-07-02", "close": 3.87, "volume": 668700.0}, {"date": "2026-07-06", "close": 3.945, "volume": 620725.0}, {"date": "2026-07-07", "close": 4.16, "volume": 964993.0}, {"date": "2026-07-08", "close": 3.92, "volume": 1140502.0}, {"date": "2026-07-09", "close": 4.11, "volume": 774634.0}, {"date": "2026-07-10", "close": 4.19, "volume": 764368.0}, {"date": "2026-07-13", "close": 4.15, "volume": 817748.0}, {"date": "2026-07-14", "close": 4.33, "volume": 1401344.0}, {"date": "2026-07-15", "close": 4.46, "volume": 660841.0}, {"date": "2026-07-16", "close": 4.24, "volume": 667758.0}, {"date": "2026-07-17", "close": 4.27, "volume": 425825.0}, {"date": "2026-07-20", "close": 4.18, "volume": 513886.0}, {"date": "2026-07-21", "close": 4.46, "volume": 754640.0}, {"date": "2026-07-22", "close": 4.48, "volume": 602523.0}, {"date": "2026-07-23", "close": 4.11, "volume": 883990.0}, {"date": "2026-07-24", "close": 3.75, "volume": 791733.0}, {"date": "2026-07-27", "close": 3.63, "volume": 960025.0}, {"date": "2026-07-28", "close": 3.54, "volume": 1041851.0}, {"date": "2026-07-29", "close": 3.23, "volume": 779924.0}, {"date": "2026-07-30", "close": 3.12, "volume": 1951130.0}, {"date": "2026-07-31", "close": 3.15, "volume": 1147529.0}, {"date": "2026-08-03", "close": 3.24, "volume": 617220.0}, {"date": "2026-08-04", "close": 3.05, "volume": 1256699.0}, {"date": "2026-08-05", "close": 3.055, "volume": 685891.0}, {"date": "2026-08-06", "close": 3.09, "volume": 552115.0}, {"date": "2026-08-07", "close": 3.58, "volume": 5676501.0}, {"date": "2026-08-10", "close": 3.35, "volume": 1996331.0}, {"date": "2026-08-11", "close": 3.4, "volume": 1166960.0}, {"date": "2026-08-12", "close": 3.36, "volume": 927898.0}, {"date": "2026-08-13", "close": 3.34, "volume": 1238582.0}, {"date": "2026-08-14", "close": 3.27, "volume": 1128895.0}, {"date": "2026-08-17", "close": 3.43, "volume": 1265211.0}, {"date": "2026-08-18", "close": 3.44, "volume": 905074.0}, {"date": "2026-08-19", "close": 3.33, "volume": 713627.0}, {"date": "2026-08-20", "close": 3.51, "volume": 811738.0}, {"date": "2026-08-21", "close": 3.56, "volume": 615302.0}, {"date": "2026-08-24", "close": 3.45, "volume": 898336.0}, {"date": "2026-08-25", "close": 3.67, "volume": 895953.0}, {"date": "2026-08-26", "close": 3.46, "volume": 1011362.0}, {"date": "2026-08-27", "close": 3.62, "volume": 584036.0}, {"date": "2026-08-28", "close": 3.55, "volume": 695596.0}, {"date": "2026-08-31", "close": 3.48, "volume": 427013.0}, {"date": "2026-09-01", "close": 3.44, "volume": 392760.0}, {"date": "2026-09-02", "close": 3.46, "volume": 418341.0}, {"date": "2026-09-03", "close": 3.43, "volume": 237362.0}, {"date": "2026-09-04", "close": 3.49, "volume": 487720.0}, {"date": "2026-09-08", "close": 3.47, "volume": 705974.0}, {"date": "2026-09-09", "close": 3.37, "volume": 520713.0}], "refreshing": true}