{"ticker": "ORGO", "overview": {"cik": "1661181", "ticker": "ORGO", "name": "Organogenesis Holdings Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338321", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338296", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338022", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272710", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001661181-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001661181-26-000007", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197380", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197357", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000093", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000092", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000091", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000090", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000089", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000088", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000087", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000086", "price_sensitive": false}, {"form": "3", "date": "2026-02-27", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000065", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076730", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076595", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001193125-26-064270", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000062", "price_sensitive": false}]}, "description": "Organogenesis Holdings Inc. trades as ORGO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 262 insider filings for the company, from December 2018 to March 2026. Across those, 15 insiders disclosed 40 open-market purchases totalling $67.61M against 33 sales totalling $173.57M. The most recent filing on record is dated 9 March 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 40, "buy_sum": 67609275.5783, "sell_n": 33, "sell_sum": 173566853.3326, "net": -105957577.7543, "insiders": 15, "first_date": "2018-12-10", "last_date": "2026-03-09"}, "metrics": {"ticker": "ORGO", "has_prices": true, "as_of": "2026-09-22", "last": 1.48, "prev_close": 1.4, "change": 0.08000000000000007, "change_pct": 0.0571428571428572, "session_volume": 412676.0, "vwap_5": 1.4072518988983627, "vwap_20": 1.5723397839122726, "vwap_60": 2.01422880130248, "vwap_250": 3.5984436443914536, "high_52w": 6.54, "low_52w": 1.36, "avg_volume_20": 668686.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002064832-26-000127", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael Joseph Driscoll", "who_key": "Driscoll Michael Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26688.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $27K of ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000127/0002064832-26-000127-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0002064832-26-000129", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Arthur S. Leibowitz", "who_key": "Leibowitz Arthur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13405.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $13K of ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000129/0002064832-26-000129-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0002064832-26-000093", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Robert Cavorsi", "who_key": "Cavorsi Robert", "role": "Vice President, Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2247.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000093/0002064832-26-000093-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}, {"id": "0002064832-26-000049", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michele Ilene Korfin", "who_key": "Korfin Michele Ilene", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000049/0002064832-26-000049-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000050", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Garrett Lustig", "who_key": "Lustig Garrett", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000050/0002064832-26-000050-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000051", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Prathyusha Duraibabu", "who_key": "Duraibabu Prathyusha", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000051/0002064832-26-000051-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000052", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Gilberto Quintero", "who_key": "Quintero Gilberto", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000052/0002064832-26-000052-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000053", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Antonio S. Montecalvo", "who_key": "Montecalvo Antonio S.", "role": "Vice President, Health Policy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14365.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000053/0002064832-26-000053-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000054", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Arthur S. Leibowitz", "who_key": "Leibowitz Arthur S", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000054/0002064832-26-000054-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000055", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Jon L. Giacomin", "who_key": "Giacomin Jon L", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000055/0002064832-26-000055-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000056", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael Joseph Driscoll", "who_key": "Driscoll Michael Joseph", "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 ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000056/0002064832-26-000056-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000057", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Gary S. Gillheeney", "who_key": "Gillheeney Gary S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 347128.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000057/0002064832-26-000057-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000058", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Patrick Bilbo", "who_key": "Bilbo Patrick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62254.079999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000058/0002064832-26-000058-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000059", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Brian Grow", "who_key": "Grow Brian", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45189.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000059/0002064832-26-000059-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000060", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "David Francisco", "who_key": "Francisco David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55837.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000060/0002064832-26-000060-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000061", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Robert Cavorsi", "who_key": "Cavorsi Robert", "role": "Vice President, Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20858.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000061/0002064832-26-000061-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000062", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Lori Freedman", "who_key": "Freedman Lori", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54785.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000062/0002064832-26-000062-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000086", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Lori Freedman", "who_key": "Freedman Lori", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55338.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000086/0002064832-26-000086-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000087", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Robert Cavorsi", "who_key": "Cavorsi Robert", "role": "Vice President, Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21070.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000087/0002064832-26-000087-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000088", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "David Francisco", "who_key": "Francisco David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56398.079999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000088/0002064832-26-000088-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000089", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Patrick Bilbo", "who_key": "Bilbo Patrick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000089/0002064832-26-000089-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000090", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Brian Grow", "who_key": "Grow Brian", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45646.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000090/0002064832-26-000090-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000091", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Gary S. Gillheeney", "who_key": "Gillheeney Gary S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 350634.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000091/0002064832-26-000091-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000092", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Antonio S. Montecalvo", "who_key": "Montecalvo Antonio S.", "role": "Vice President, Health Policy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14507.519999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000092/0002064832-26-000092-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0002064832-26-000025", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Antonio S. Montecalvo", "who_key": "Montecalvo Antonio S.", "role": "Vice President, Health Policy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69448.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000025/0002064832-26-000025-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0002064832-26-000026", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Brian Grow", "who_key": "Grow Brian", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163967.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000026/0002064832-26-000026-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0002064832-26-000027", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Gary S. Gillheeney", "who_key": "Gillheeney Gary S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1012344.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000027/0002064832-26-000027-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0002064832-26-000028", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Lori Freedman", "who_key": "Freedman Lori", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 204187.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000028/0002064832-26-000028-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0002064832-26-000029", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Robert Cavorsi", "who_key": "Cavorsi Robert", "role": "Vice President, Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65864.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000029/0002064832-26-000029-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}, {"id": "0002064832-26-000030", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Patrick Bilbo", "who_key": "Bilbo Patrick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 240264.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000030/0002064832-26-000030-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375285}], "recent_buys": [{"id": "0002064832-26-000129", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Arthur S. Leibowitz", "who_key": "Leibowitz Arthur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13405.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $13K of ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000129/0002064832-26-000129-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0002064832-26-000127", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael Joseph Driscoll", "who_key": "Driscoll Michael Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26688.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $27K of ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483226000127/0002064832-26-000127-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001062993-25-011161", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Lori Freedman", "who_key": "Freedman Lori", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 725290.0233, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying ORGO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299325011161/0001062993-25-011161-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741045}, {"id": "0002064832-25-000013", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Glenn H. Nussdorf", "who_key": "NUSSDORF GLENN H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1096039.4706000001, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483225000013/0002064832-25-000013-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772725}, {"id": "0001062993-22-022671", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael W. Katz", "who_key": "KATZ MICHAEL W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15390.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322022671/0001062993-22-022671-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077365}, {"id": "0001062993-22-018040", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Arthur S. Leibowitz", "who_key": "Leibowitz Arthur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14265.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying ORGO \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322018040/0001062993-22-018040-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222805}, {"id": "0001062993-22-018041", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael Joseph Driscoll", "who_key": "Driscoll Michael Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322018041/0001062993-22-018041-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222805}, {"id": "0001062993-22-012917", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael W. Katz", "who_key": "KATZ MICHAEL W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 60297.8, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322012917/0001062993-22-012917-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349525}, {"id": "0001062993-21-012871", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael W. Katz", "who_key": "KATZ MICHAEL W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4825.0, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299321012871/0001062993-21-012871-index.htm", "trade_date": "2021-12-13", "timestamp": "2021-12-13", "mins": 2571285}, {"id": "0001062993-21-012263", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael W. Katz", "who_key": "KATZ MICHAEL W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24870.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299321012263/0001062993-21-012263-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585685}, {"id": "0001062993-21-011910", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael W. Katz", "who_key": "KATZ MICHAEL W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9750.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORGO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299321011910/0001062993-21-011910-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591445}, {"id": "0001062993-21-011825", "src": "INSIDERS", "ticker": "ORGO", "cik": "1661181", "company": "Organogenesis Holdings Inc.", "company_raw": "Organogenesis Holdings Inc.", "who": "Michael W. Katz", "who_key": "KATZ MICHAEL W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19570.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into ORGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299321011825/0001062993-21-011825-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595765}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Organogenesis Holdings Inc.  - Class A ", "new_value": "Organogenesis Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001661181", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001661181", "applied": 1, "detected_at": "2026-10-26T18:52:39.387104"}]}, "key_people": [{"who": "Glenn H. Nussdorf", "who_key": "NUSSDORF GLENN H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4575519.7206, "sold": 67024180.42999999, "net": -62448660.70939999, "trades": 9, "top_score": 57.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1027060.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483225000090/0002064832-25-000090-index.htm"}, {"action": "SELL", "amount": 1592120.43, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483225000040/0002064832-25-000040-index.htm"}, {"action": "BUY", "amount": 1096039.4706000001, "date": "2025-05-15", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483225000013/0002064832-25-000013-index.htm"}, {"action": "BUY", "amount": 248250.0, "date": "2021-11-18", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299321011406/0001062993-21-011406-index.htm"}, {"action": "SELL", "amount": 63754999.99999999, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000050/0001661181-21-000050-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000011/0001661181-21-000011-index.htm"}, {"action": "BUY", "amount": 2707747.25, "date": "2020-11-17", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118120000037/0001661181-20-000037-index.htm"}, {"action": "BUY", "amount": 50274.0, "date": "2019-09-06", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118119000016/0001661181-19-000016-index.htm"}, {"action": "BUY", "amount": 473209.0, "date": "2019-09-05", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118119000006/0001661181-19-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1027060.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000206483225000090/0002064832-25-000090-index.htm"}}, {"who": "Alan A. Ades", "who_key": "Ades Alan A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3231230.25, "sold": 64404999.99999999, "net": -61173769.74999999, "trades": 5, "top_score": 56.3, "lean": "selling", "history": [{"action": "SELL", "amount": 63754999.99999999, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000049/0001661181-21-000049-index.htm"}, {"action": "SELL", "amount": 650000.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000010/0001661181-21-000010-index.htm"}, {"action": "BUY", "amount": 2707747.25, "date": "2020-11-17", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118120000036/0001661181-20-000036-index.htm"}, {"action": "BUY", "amount": 50274.0, "date": "2019-09-06", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118119000015/0001661181-19-000015-index.htm"}, {"action": "BUY", "amount": 473209.0, "date": "2019-09-05", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118119000005/0001661181-19-000005-index.htm"}], "latest": {"action": "SELL", "amount": 63754999.99999999, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000049/0001661181-21-000049-index.htm"}}, {"who": "Avista Capital Managing Member IV, LLC", "who_key": "Avista Capital Managing Member IV, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 57411651.1566, "sold": 0, "net": 57411651.1566, "trades": 8, "top_score": 73.5, "lean": "buying", "history": [{"action": "BUY", "amount": 14170.6229, "date": "2020-11-24", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036120026482/0001140361-20-026482-index.htm"}, {"action": "BUY", "amount": 14500671.6433, "date": "2020-11-19", "score": 67.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036120026147/0001140361-20-026147-index.htm"}, {"action": "BUY", "amount": 2160956.6604, "date": "2020-03-16", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036120005973/0001140361-20-005973-index.htm"}, {"action": "BUY", "amount": 30000000.0, "date": "2019-11-26", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036119021634/0001140361-19-021634-index.htm"}, {"action": "BUY", "amount": 5155772.369999999, "date": "2019-09-12", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036119016669/0001140361-19-016669-index.htm"}, {"action": "BUY", "amount": 2782529.3, "date": "2019-09-10", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036119016483/0001140361-19-016483-index.htm"}, {"action": "BUY", "amount": 2797550.56, "date": "2019-09-05", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036119016217/0001140361-19-016217-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-12-10", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036118045048/0001140361-18-045048-index.htm"}], "latest": {"action": "BUY", "amount": 14170.6229, "date": "2020-11-24", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000114036120026482/0001140361-20-026482-index.htm"}}, {"who": "Gary S. Gillheeney", "who_key": "Gillheeney Gary S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 18174734.09, "net": -18174734.09, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206358.05, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324020701/0001062993-24-020701-index.htm"}, {"action": "SELL", "amount": 940066.1699999999, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324020566/0001062993-24-020566-index.htm"}, {"action": "SELL", "amount": 211721.44, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324020285/0001062993-24-020285-index.htm"}, {"action": "SELL", "amount": 1372642.55, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322014294/0001062993-22-014294-index.htm"}, {"action": "SELL", "amount": 1304173.2799999998, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322013879/0001062993-22-013879-index.htm"}, {"action": "SELL", "amount": 1120557.1199999999, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322013521/0001062993-22-013521-index.htm"}, {"action": "SELL", "amount": 1521845.08, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322013178/0001062993-22-013178-index.htm"}, {"action": "SELL", "amount": 1895557.6800000002, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322012849/0001062993-22-012849-index.htm"}, {"action": "SELL", "amount": 4306342.78, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000062/0001661181-21-000062-index.htm"}, {"action": "SELL", "amount": 1408617.53, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000025/0001661181-21-000025-index.htm"}, {"action": "SELL", "amount": 3886852.41, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000013/0001661181-21-000013-index.htm"}], "latest": {"action": "SELL", "amount": 206358.05, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324020701/0001062993-24-020701-index.htm"}}, {"who": "Albert Erani", "who_key": "ERANI ALBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10463273.6426, "net": -10463273.6426, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 940859.7713, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324000798/0001062993-24-000798-index.htm"}, {"action": "SELL", "amount": 940859.7713, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324000799/0001062993-24-000799-index.htm"}, {"action": "SELL", "amount": 51772.5, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299323009195/0001062993-23-009195-index.htm"}, {"action": "SELL", "amount": 51772.5, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299323009196/0001062993-23-009196-index.htm"}, {"action": "SELL", "amount": 146835.71, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322014814/0001062993-22-014814-index.htm"}, {"action": "SELL", "amount": 146835.71, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322014816/0001062993-22-014816-index.htm"}, {"action": "SELL", "amount": 923300.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322014506/0001062993-22-014506-index.htm"}, {"action": "SELL", "amount": 923300.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322014508/0001062993-22-014508-index.htm"}, {"action": "SELL", "amount": 2296500.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000058/0001661181-21-000058-index.htm"}, {"action": "SELL", "amount": 4041237.68, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000054/0001661181-21-000054-index.htm"}], "latest": {"action": "SELL", "amount": 940859.7713, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299324000798/0001062993-24-000798-index.htm"}}, {"who": "Albert Erani Family Trust dated 12/29/2012", "who_key": "Albert Erani Family Trust dated 12/29/2012", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6337737.68, "net": -6337737.68, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2296500.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000056/0001661181-21-000056-index.htm"}, {"action": "SELL", "amount": 4041237.68, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000053/0001661181-21-000053-index.htm"}], "latest": {"action": "SELL", "amount": 2296500.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000056/0001661181-21-000056-index.htm"}}, {"who": "Starr Wisdom", "who_key": "Wisdom Starr", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5958963.63, "net": -5958963.63, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5958963.63, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000046/0001661181-21-000046-index.htm"}], "latest": {"action": "SELL", "amount": 5958963.63, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000166118121000046/0001661181-21-000046-index.htm"}}, {"who": "Antonio S. Montecalvo", "who_key": "Montecalvo Antonio S.", "role": "Vice President, Health Policy", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 902688.04, "net": -902688.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 902688.04, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322007530/0001062993-22-007530-index.htm"}], "latest": {"action": "SELL", "amount": 902688.04, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1661181/000106299322007530/0001062993-22-007530-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338321", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338296", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338022", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272710", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001661181-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001661181-26-000007", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197380", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197357", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000093", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000092", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000091", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000090", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000089", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000088", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000087", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000086", "price_sensitive": false}, {"form": "3", "date": "2026-02-27", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000065", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076730", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076595", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001193125-26-064270", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000062", "price_sensitive": false}], "performance": {"ticker": "ORGO", "has_prices": true, "summary": {"n": 40, "avg": -0.7054794697812536, "win_rate": 0.0, "best": -0.4307692307692308, "worst": -0.8920495988329686, "as_of": "2026-09-22"}, "buys": [{"who": "Leibowitz Arthur S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13405.0, "date": "2026-03-09", "score": 29.2, "ref_price": 2.76, "return": -0.46376811594202894}, {"who": "Driscoll Michael Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26688.0, "date": "2026-03-09", "score": 33.0, "ref_price": 2.76, "return": -0.46376811594202894}, {"who": "Freedman Lori", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Admin. and Legal Officer", "amount": 725290.0233, "date": "2025-06-06", "score": 56.2, "ref_price": 3.03, "return": -0.5115511551155115}, {"who": "NUSSDORF GLENN H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1096039.4706000001, "date": "2025-05-15", "score": 57.9, "ref_price": 3.03, "return": -0.5115511551155115}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15390.0, "date": "2022-11-21", "score": 27.7, "ref_price": 2.6, "return": -0.4307692307692308}, {"who": "Leibowitz Arthur S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14265.0, "date": "2022-08-12", "score": 29.9, "ref_price": 4.72, "return": -0.6864406779661016}, {"who": "Driscoll Michael Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2022-08-12", "score": 35.4, "ref_price": 4.72, "return": -0.6864406779661016}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60297.8, "date": "2022-05-16", "score": 34.9, "ref_price": 5.79, "return": -0.7443868739205528}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4825.0, "date": "2021-12-13", "score": 21.8, "ref_price": 9.62, "return": -0.8461538461538461}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24870.0, "date": "2021-12-03", "score": 29.7, "ref_price": 9.54, "return": -0.8448637316561844}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9750.0, "date": "2021-11-29", "score": 25.1, "ref_price": 9.76, "return": -0.8483606557377049}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19570.0, "date": "2021-11-26", "score": 28.5, "ref_price": 9.95, "return": -0.8512562814070351}, {"who": "GN 2016 Organo 10-Year GRAT u/a/d September 30, 2016", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 248250.0, "date": "2021-11-18", "score": 41.3, "ref_price": 9.87, "return": -0.8500506585612968}, {"who": "NUSSDORF GLENN H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 248250.0, "date": "2021-11-18", "score": 43.8, "ref_price": 9.87, "return": -0.8500506585612968}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55550.0, "date": "2021-11-17", "score": 34.1, "ref_price": 10.54, "return": -0.8595825426944971}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 162600.0, "date": "2021-08-17", "score": 43.9, "ref_price": 13.71, "return": -0.8920495988329686}, {"who": "MACKIE WAYNE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203614.6, "date": "2020-12-02", "score": 46.3, "ref_price": 5.28, "return": -0.7196969696969697}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14170.6229, "date": "2020-11-24", "score": 29.2, "ref_price": 5.17, "return": -0.7137330754352031}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14500671.6433, "date": "2020-11-19", "score": 67.4, "ref_price": 4.91, "return": -0.6985743380855397}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67694.25, "date": "2020-11-17", "score": 49.5, "ref_price": 4.33, "return": -0.6581986143187067}, {"who": "MACKIE WAYNE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138859.5, "date": "2020-11-17", "score": 46.2, "ref_price": 4.33, "return": -0.6581986143187067}, {"who": "Leibowitz Arthur S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22564.75, "date": "2020-11-17", "score": 35.9, "ref_price": 4.33, "return": -0.6581986143187067}, {"who": "NUSSDORF GLENN H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2707747.25, "date": "2020-11-17", "score": 56.3, "ref_price": 4.33, "return": -0.6581986143187067}, {"who": "Ades Alan A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2707747.25, "date": "2020-11-17", "score": 56.3, "ref_price": 4.33, "return": -0.6581986143187067}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2160956.6604, "date": "2020-03-16", "score": 55.1, "ref_price": 3.92, "return": -0.6224489795918368}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30000000.0, "date": "2019-11-26", "score": 73.5, "ref_price": 5.01, "return": -0.7045908183632734}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21618.0, "date": "2019-09-13", "score": 34.2, "ref_price": 6.01, "return": -0.7537437603993343}, {"who": "MACKIE WAYNE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30569.6624, "date": "2019-09-13", "score": 33.6, "ref_price": 6.01, "return": -0.7537437603993343}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5155772.369999999, "date": "2019-09-12", "score": 59.9, "ref_price": 6.16, "return": -0.7597402597402597}, {"who": "MACKIE WAYNE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69017.2654, "date": "2019-09-11", "score": 38.7, "ref_price": 5.81, "return": -0.7452667814113598}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2782529.3, "date": "2019-09-10", "score": 56.8, "ref_price": 5.21, "return": -0.7159309021113244}, {"who": "NUSSDORF GLENN H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50274.0, "date": "2019-09-06", "score": 35.5, "ref_price": 5.4, "return": -0.725925925925926}, {"who": "Ades Alan A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50274.0, "date": "2019-09-06", "score": 35.5, "ref_price": 5.4, "return": -0.725925925925926}, {"who": "NUSSDORF GLENN H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 473209.0, "date": "2019-09-05", "score": 47.1, "ref_price": 4.64, "return": -0.6810344827586207}, {"who": "Ades Alan A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 473209.0, "date": "2019-09-05", "score": 47.1, "ref_price": 4.64, "return": -0.6810344827586207}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2797550.56, "date": "2019-09-05", "score": 56.5, "ref_price": 4.64, "return": -0.6810344827586207}, {"who": "MACKIE WAYNE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 366210.6, "date": "2019-09-04", "score": 55.4, "ref_price": 4.81, "return": -0.6923076923076923}, {"who": "KATZ MICHAEL W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44974.99999999999, "date": "2019-09-04", "score": 32.5, "ref_price": 4.81, "return": -0.6923076923076923}, {"who": "Leibowitz Arthur S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2019-09-03", "score": 31.1, "ref_price": 4.43, "return": -0.6659142212189616}, {"who": "Avista Capital Managing Member IV, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2018-12-10", "score": 23.4, "ref_price": 10.15, "return": -0.8541871921182266}]}, "price_series": [{"date": "2016-12-05", "close": 10.3, "volume": null}, {"date": "2016-12-06", "close": 10.3, "volume": null}, {"date": "2016-12-07", "close": 10.3, "volume": null}, {"date": "2016-12-08", "close": 10.3, "volume": null}, {"date": "2016-12-09", "close": 10.3, "volume": null}, {"date": "2016-12-12", "close": 10.3, "volume": null}, {"date": "2016-12-13", "close": 10.3, "volume": null}, {"date": "2016-12-14", "close": 10.3, "volume": null}, {"date": "2016-12-15", "close": 10.3, "volume": null}, {"date": "2016-12-16", "close": 10.3, "volume": null}, {"date": "2016-12-19", "close": 10.3, "volume": null}, {"date": "2016-12-20", "close": 10.3, "volume": null}, {"date": "2016-12-21", "close": 10.3, "volume": null}, {"date": "2016-12-22", "close": 10.3, "volume": null}, {"date": "2016-12-23", "close": 10.3, "volume": null}, {"date": "2016-12-27", "close": 10.3, "volume": null}, {"date": "2016-12-28", "close": 10.3, "volume": null}, {"date": "2016-12-29", "close": 10.3, "volume": null}, {"date": "2016-12-30", "close": 10.3, "volume": null}, {"date": "2017-01-03", "close": 10.3, "volume": null}, {"date": "2017-01-04", "close": 10.3, "volume": null}, {"date": "2017-01-05", "close": 9.7501, "volume": 18600.0}, {"date": "2017-01-06", "close": 9.7501, "volume": null}, {"date": "2017-01-09", "close": 9.7501, "volume": null}, {"date": "2017-01-10", "close": 9.8, "volume": 121000.0}, {"date": "2017-01-11", "close": 9.8, "volume": null}, {"date": "2017-01-12", "close": 9.8, "volume": null}, {"date": "2017-01-13", "close": 9.8, "volume": null}, {"date": "2017-01-17", "close": 9.8, "volume": null}, {"date": "2017-01-18", "close": 9.85, "volume": 3600.0}, {"date": "2017-01-19", "close": 9.85, "volume": null}, {"date": "2017-01-20", "close": 9.88, "volume": 1000.0}, {"date": "2017-01-23", "close": 9.88, "volume": null}, {"date": "2017-01-24", "close": 9.88, "volume": null}, {"date": "2017-01-25", "close": 9.88, "volume": null}, {"date": "2017-01-26", "close": 9.88, "volume": null}, {"date": "2017-01-27", "close": 9.88, "volume": null}, {"date": "2017-01-30", "close": 9.88, "volume": null}, {"date": "2017-01-31", "close": 9.88, "volume": null}, {"date": "2017-02-01", "close": 9.88, "volume": null}, {"date": "2017-02-02", "close": 9.88, "volume": null}, {"date": "2017-02-03", "close": 9.88, "volume": null}, {"date": "2017-02-06", "close": 9.88, "volume": null}, {"date": "2017-02-07", "close": 9.9, "volume": 75889.0}, {"date": "2017-02-08", "close": 9.9, "volume": null}, {"date": "2017-02-09", "close": 9.9, "volume": null}, {"date": "2017-02-10", "close": 9.9, "volume": null}, {"date": "2017-02-13", "close": 9.9, "volume": null}, {"date": "2017-02-14", "close": 9.9, "volume": null}, {"date": "2017-02-15", "close": 9.91, "volume": 100.0}, {"date": "2017-02-16", "close": 9.9, "volume": 1000.0}, {"date": "2017-02-17", "close": 9.95, "volume": 100.0}, {"date": "2017-02-21", "close": 9.95, "volume": null}, {"date": "2017-02-22", "close": 9.91, "volume": 2100.0}, {"date": "2017-02-23", "close": 9.91, "volume": null}, {"date": "2017-02-24", "close": 9.91, "volume": null}, {"date": "2017-02-27", "close": 9.91, "volume": null}, {"date": "2017-02-28", "close": 9.91, "volume": null}, {"date": "2017-03-01", "close": 9.9, "volume": 789.0}, {"date": "2017-03-02", "close": 9.9, "volume": null}, {"date": "2017-03-03", "close": 9.9, "volume": null}, {"date": "2017-03-06", "close": 9.9, "volume": null}, {"date": "2017-03-07", "close": 9.9, "volume": null}, {"date": "2017-03-08", "close": 9.91, "volume": 700100.0}, {"date": "2017-03-09", "close": 9.91, "volume": null}, {"date": "2017-03-10", "close": 9.91, "volume": null}, {"date": "2017-03-13", "close": 9.91, "volume": null}, {"date": "2017-03-14", "close": 9.91, "volume": null}, {"date": "2017-03-15", "close": 9.92, "volume": 202.0}, {"date": "2017-03-16", "close": 9.92, "volume": null}, {"date": "2017-03-17", "close": 9.92, "volume": null}, {"date": "2017-03-20", "close": 9.9, "volume": 70500.0}, {"date": "2017-03-21", "close": 9.86, "volume": 700.0}, {"date": "2017-03-22", "close": 9.86, "volume": null}, {"date": "2017-03-23", "close": 9.86, "volume": null}, {"date": "2017-03-24", "close": 9.88, "volume": 50000.0}, {"date": "2017-03-27", "close": 9.88, "volume": 20000.0}, {"date": "2017-03-28", "close": 9.92, "volume": 100.0}, {"date": "2017-03-29", "close": 9.88, "volume": 25000.0}, {"date": "2017-03-30", "close": 9.88, "volume": null}, {"date": "2017-03-31", "close": 9.88, "volume": null}, {"date": "2017-04-03", "close": 9.88, "volume": null}, {"date": "2017-04-04", "close": 9.88, "volume": null}, {"date": "2017-04-05", "close": 9.85, "volume": 60200.0}, {"date": "2017-04-06", "close": 9.85, "volume": null}, {"date": "2017-04-07", "close": 9.85, "volume": null}, {"date": "2017-04-10", "close": 9.89, "volume": 12201.0}, {"date": "2017-04-11", "close": 9.89, "volume": null}, {"date": "2017-04-12", "close": 9.89, "volume": null}, {"date": "2017-04-13", "close": 9.89, "volume": null}, {"date": "2017-04-17", "close": 9.89, "volume": null}, {"date": "2017-04-18", "close": 9.89, "volume": null}, {"date": "2017-04-19", "close": 9.8, "volume": 15400.0}, {"date": "2017-04-20", "close": 9.8, "volume": null}, {"date": "2017-04-21", "close": 9.8, "volume": null}, {"date": "2017-04-24", "close": 9.8, "volume": null}, {"date": "2017-04-25", "close": 9.8, "volume": 1490000.0}, {"date": "2017-04-26", "close": 9.88, "volume": 300.0}, {"date": "2017-04-27", "close": 9.88, "volume": null}, {"date": "2017-04-28", "close": 9.88, "volume": null}, {"date": "2017-05-01", "close": 9.88, "volume": null}, {"date": "2017-05-02", "close": 9.88, "volume": null}, {"date": "2017-05-03", "close": 9.8, "volume": 100.0}, {"date": "2017-05-04", "close": 9.8, "volume": null}, {"date": "2017-05-05", "close": 9.8, "volume": null}, {"date": "2017-05-08", "close": 9.8, "volume": 41361.0}, {"date": "2017-05-09", "close": 9.8, "volume": 1000.0}, {"date": "2017-05-10", "close": 9.8, "volume": null}, {"date": "2017-05-11", "close": 9.8292, "volume": 1200.0}, {"date": "2017-05-12", "close": 9.8, "volume": 461.0}, {"date": "2017-05-15", "close": 9.8, "volume": null}, {"date": "2017-05-16", "close": 9.8, "volume": 1000.0}, {"date": "2017-05-17", "close": 9.8, "volume": 1900.0}, {"date": "2017-05-18", "close": 9.8, "volume": 800.0}, {"date": "2017-05-19", "close": 9.8, "volume": null}, {"date": "2017-05-22", "close": 9.8, "volume": null}, {"date": "2017-05-23", "close": 9.8, "volume": null}, {"date": "2017-05-24", "close": 9.8, "volume": null}, {"date": "2017-05-25", "close": 9.89, "volume": 100.0}, {"date": "2017-05-26", "close": 9.89, "volume": null}, {"date": "2017-05-30", "close": 9.89, "volume": null}, {"date": "2017-05-31", "close": 9.87, "volume": 454.0}, {"date": "2017-06-01", "close": 9.83, "volume": 43800.0}, {"date": "2017-06-02", "close": 9.81, "volume": 4754.0}, {"date": "2017-06-05", "close": 9.81, "volume": null}, {"date": "2017-06-06", "close": 9.85, "volume": 29500.0}, {"date": "2017-06-07", "close": 9.85, "volume": null}, {"date": "2017-06-08", "close": 9.88, "volume": 8500.0}, {"date": "2017-06-09", "close": 9.88, "volume": null}, {"date": "2017-06-12", "close": 9.84, "volume": 200.0}, {"date": "2017-06-13", "close": 9.84, "volume": 4900.0}, {"date": "2017-06-14", "close": 9.85, "volume": 10500.0}, {"date": "2017-06-15", "close": 9.81, "volume": 403.0}, {"date": "2017-06-16", "close": 9.81, "volume": null}, {"date": "2017-06-19", "close": 9.81, "volume": null}, {"date": "2017-06-20", "close": 9.81, "volume": null}, {"date": "2017-06-21", "close": 9.81, "volume": null}, {"date": "2017-06-22", "close": 9.81, "volume": null}, {"date": "2017-06-23", "close": 9.81, "volume": null}, {"date": "2017-06-26", "close": 9.7901, "volume": 3564.0}, {"date": "2017-06-27", "close": 9.7901, "volume": null}, {"date": "2017-06-28", "close": 9.7901, "volume": null}, {"date": "2017-06-29", "close": 9.7901, "volume": null}, {"date": "2017-06-30", "close": 9.85, "volume": 1000.0}, {"date": "2017-07-03", "close": 9.85, "volume": 900.0}, {"date": "2017-07-05", "close": 9.83, "volume": 11360.0}, {"date": "2017-07-06", "close": 9.8, "volume": 1158.0}, {"date": "2017-07-07", "close": 9.82, "volume": 55741.0}, {"date": "2017-07-10", "close": 9.82, "volume": null}, {"date": "2017-07-11", "close": 9.82, "volume": null}, {"date": "2017-07-12", "close": 9.85, "volume": 110100.0}, {"date": "2017-07-13", "close": 9.85, "volume": null}, {"date": "2017-07-14", "close": 9.8, "volume": 16100.0}, {"date": "2017-07-17", "close": 9.8199, "volume": 192700.0}, {"date": "2017-07-18", "close": 9.9, "volume": 14900.0}, {"date": "2017-07-19", "close": 9.9, "volume": 660.0}, {"date": "2017-07-20", "close": 9.9, "volume": null}, {"date": "2017-07-21", "close": 9.9, "volume": null}, {"date": "2017-07-24", "close": 9.9, "volume": null}, {"date": "2017-07-25", "close": 9.89, "volume": 1100.0}, {"date": "2017-07-26", "close": 9.8704, "volume": 500.0}, {"date": "2017-07-27", "close": 9.89, "volume": 1100.0}, {"date": "2017-07-28", "close": 9.89, "volume": null}, {"date": "2017-07-31", "close": 9.87, "volume": 300.0}, {"date": "2017-08-01", "close": 9.87, "volume": null}, {"date": "2017-08-02", "close": 9.87, "volume": null}, {"date": "2017-08-03", "close": 9.87, "volume": null}, {"date": "2017-08-04", "close": 9.87, "volume": null}, {"date": "2017-08-07", "close": 9.87, "volume": null}, {"date": "2017-08-08", "close": 9.88, "volume": 700.0}, {"date": "2017-08-09", "close": 9.88, "volume": null}, {"date": "2017-08-10", "close": 9.84, "volume": 5000.0}, {"date": "2017-08-11", "close": 9.84, "volume": 100.0}, {"date": "2017-08-14", "close": 9.84, "volume": 4300.0}, {"date": "2017-08-15", "close": 9.8499, "volume": 2200.0}, {"date": "2017-08-16", "close": 9.8499, "volume": null}, {"date": "2017-08-17", "close": 9.8499, "volume": null}, {"date": "2017-08-18", "close": 9.8499, "volume": null}, {"date": "2017-08-21", "close": 9.98, "volume": 855601.0}, {"date": "2017-08-22", "close": 9.98, "volume": 70904.0}, {"date": "2017-08-23", "close": 10.0, "volume": 1586277.0}, {"date": "2017-08-24", "close": 9.99, "volume": 51300.0}, {"date": "2017-08-25", "close": 9.99, "volume": 100.0}, {"date": "2017-08-28", "close": 9.99, "volume": 2201.0}, {"date": "2017-08-29", "close": 9.98, "volume": 107755.0}, {"date": "2017-08-30", "close": 9.98, "volume": 10100.0}, {"date": "2017-08-31", "close": 9.98, "volume": 346.0}, {"date": "2017-09-01", "close": 9.96, "volume": 25400.0}, {"date": "2017-09-05", "close": 9.99, "volume": 105600.0}, {"date": "2017-09-06", "close": 9.9861, "volume": 400.0}, {"date": "2017-09-07", "close": 9.9861, "volume": null}, {"date": "2017-09-08", "close": 9.9861, "volume": null}, {"date": "2017-09-11", "close": 9.995, "volume": 46248.0}, {"date": "2017-09-12", "close": 9.99, "volume": 105701.0}, {"date": "2017-09-13", "close": 9.99, "volume": 100.0}, {"date": "2017-09-14", "close": 9.98, "volume": 100.0}, {"date": "2017-09-15", "close": 9.98, "volume": null}, {"date": "2017-09-18", "close": 9.98, "volume": null}, {"date": "2017-09-19", "close": 9.98, "volume": null}, {"date": "2017-09-20", "close": 9.98, "volume": null}, {"date": "2017-09-21", "close": 9.99, "volume": 2000.0}, {"date": "2017-09-22", "close": 10.0, "volume": 300.0}, {"date": "2017-09-25", "close": 10.0, "volume": 1000.0}, {"date": "2017-09-26", "close": 10.0, "volume": null}, {"date": "2017-09-27", "close": 10.0, "volume": null}, {"date": "2017-09-28", "close": 10.0, "volume": 20723.0}, {"date": "2017-09-29", "close": 10.0, "volume": 3600.0}, {"date": "2017-10-02", "close": 10.0, "volume": 401.0}, {"date": "2017-10-03", "close": 10.0, "volume": 5900.0}, {"date": "2017-10-04", "close": 10.0, "volume": 31090.0}, {"date": "2017-10-05", "close": 10.0, "volume": 11415.0}, {"date": "2017-10-06", "close": 10.0, "volume": null}, {"date": "2017-10-09", "close": 10.0, "volume": null}, {"date": "2017-10-10", "close": 9.98, "volume": 134547.0}, {"date": "2017-10-11", "close": 9.991, "volume": 5100.0}, {"date": "2017-10-12", "close": 9.991, "volume": null}, {"date": "2017-10-13", "close": 9.991, "volume": null}, {"date": "2017-10-16", "close": 10.0, "volume": 10052.0}, {"date": "2017-10-17", "close": 10.0, "volume": 115626.0}, {"date": "2017-10-18", "close": 10.0, "volume": null}, {"date": "2017-10-19", "close": 9.99, "volume": 40200.0}, {"date": "2017-10-20", "close": 10.02, "volume": 225241.0}, {"date": "2017-10-23", "close": 10.02, "volume": 34530.0}, {"date": "2017-10-24", "close": 10.05, "volume": 100.0}, {"date": "2017-10-25", "close": 9.99, "volume": 4000.0}, {"date": "2017-10-26", "close": 9.99, "volume": 75801.0}, {"date": "2017-10-27", "close": 9.99, "volume": null}, {"date": "2017-10-30", "close": 9.98, "volume": 615.0}, {"date": "2017-10-31", "close": 9.9801, "volume": 1000.0}, {"date": "2017-11-01", "close": 9.98, "volume": 308.0}, {"date": "2017-11-02", "close": 9.97, "volume": 1176.0}, {"date": "2017-11-03", "close": 9.97, "volume": 30992.0}, {"date": "2017-11-06", "close": 9.97, "volume": null}, {"date": "2017-11-07", "close": 9.95, "volume": 19500.0}, {"date": "2017-11-08", "close": 9.95, "volume": 500.0}, {"date": "2017-11-09", "close": 9.95, "volume": null}, {"date": "2017-11-10", "close": 9.95, "volume": null}, {"date": "2017-11-13", "close": 9.95, "volume": null}, {"date": "2017-11-14", "close": 9.95, "volume": null}, {"date": "2017-11-15", "close": 9.96, "volume": 61215.0}, {"date": "2017-11-16", "close": 9.96, "volume": 600.0}, {"date": "2017-11-17", "close": 9.9601, "volume": 2100.0}, {"date": "2017-11-20", "close": 9.97, "volume": 600.0}, {"date": "2017-11-21", "close": 9.99, "volume": 22484.0}, {"date": "2017-11-22", "close": 9.99, "volume": null}, {"date": "2017-11-24", "close": 9.99, "volume": null}, {"date": "2017-11-27", "close": 9.99, "volume": null}, {"date": "2017-11-28", "close": 9.95, "volume": 257517.0}, {"date": "2017-11-29", "close": 9.92, "volume": 2201.0}, {"date": "2017-11-30", "close": 9.92, "volume": null}, {"date": "2017-12-01", "close": 9.83, "volume": 1948.0}, {"date": "2017-12-04", "close": 9.85, "volume": 42153.0}, {"date": "2017-12-05", "close": 9.83, "volume": 59917.0}, {"date": "2017-12-06", "close": 9.88, "volume": 375.0}, {"date": "2017-12-07", "close": 9.85, "volume": 100.0}, {"date": "2017-12-08", "close": 9.98, "volume": 229.0}, {"date": "2017-12-11", "close": 9.45, "volume": 1277.0}, {"date": "2017-12-12", "close": 9.84, "volume": 832.0}, {"date": "2017-12-13", "close": 9.84, "volume": null}, {"date": "2017-12-14", "close": 9.85, "volume": 2019535.0}, {"date": "2017-12-15", "close": 9.83, "volume": 293281.0}, {"date": "2017-12-18", "close": 9.83, "volume": null}, {"date": "2017-12-19", "close": 9.83, "volume": null}, {"date": "2017-12-20", "close": 9.77, "volume": 97794.0}, {"date": "2017-12-21", "close": 9.8872, "volume": 3187.0}, {"date": "2017-12-22", "close": 9.8872, "volume": null}, {"date": "2017-12-26", "close": 9.8872, "volume": null}, {"date": "2017-12-27", "close": 9.8872, "volume": null}, {"date": "2017-12-28", "close": 9.74, "volume": 46688.0}, {"date": "2017-12-29", "close": 9.92, "volume": 8220.0}, {"date": "2018-01-02", "close": 9.91, "volume": 6330.0}, {"date": "2018-01-03", "close": 9.94, "volume": 2932.0}, {"date": "2018-01-04", "close": 9.94, "volume": null}, {"date": "2018-01-05", "close": 9.97, "volume": 5764.0}, {"date": "2018-01-08", "close": 9.94, "volume": 320.0}, {"date": "2018-01-09", "close": 9.94, "volume": null}, {"date": "2018-01-10", "close": 9.97, "volume": 1129.0}, {"date": "2018-01-11", "close": 9.98, "volume": 1302.0}, {"date": "2018-01-12", "close": 9.98, "volume": 52980.0}, {"date": "2018-01-16", "close": 9.9, "volume": 78054.0}, {"date": "2018-01-17", "close": 9.9, "volume": 10600.0}, {"date": "2018-01-18", "close": 9.91, "volume": 1616.0}, {"date": "2018-01-19", "close": 9.92, "volume": 212.0}, {"date": "2018-01-22", "close": 9.98, "volume": 100.0}, {"date": "2018-01-23", "close": 10.03, "volume": 1173.0}, {"date": "2018-01-24", "close": 10.03, "volume": null}, {"date": "2018-01-25", "close": 10.07, "volume": 408735.0}, {"date": "2018-01-26", "close": 10.04, "volume": 58702.0}, {"date": "2018-01-29", "close": 10.04, "volume": 1545.0}, {"date": "2018-01-30", "close": 9.95, "volume": 31277.0}, {"date": "2018-01-31", "close": 9.95, "volume": null}, {"date": "2018-02-01", "close": 9.95, "volume": 110.0}, {"date": "2018-02-02", "close": 10.04, "volume": 409.0}, {"date": "2018-02-05", "close": 10.04, "volume": 4262.0}, {"date": "2018-02-06", "close": 10.05, "volume": 10189.0}, {"date": "2018-02-07", "close": 10.05, "volume": null}, {"date": "2018-02-08", "close": 10.04, "volume": 127720.0}, {"date": "2018-02-09", "close": 9.96, "volume": 20350.0}, {"date": "2018-02-12", "close": 9.9, "volume": 475.0}, {"date": "2018-02-13", "close": 9.9, "volume": null}, {"date": "2018-02-14", "close": 9.92, "volume": 436452.0}, {"date": "2018-02-15", "close": 9.92, "volume": 86534.0}, {"date": "2018-02-16", "close": 9.92, "volume": null}, {"date": "2018-02-20", "close": 9.92, "volume": null}, {"date": "2018-02-21", "close": 9.92, "volume": null}, {"date": "2018-02-22", "close": 9.92, "volume": null}, {"date": "2018-02-23", "close": 9.9, "volume": 108.0}, {"date": "2018-02-26", "close": 9.9, "volume": null}, {"date": "2018-02-27", "close": 9.89, "volume": 2700384.0}, {"date": "2018-02-28", "close": 9.89, "volume": 11943.0}, {"date": "2018-03-01", "close": 9.89, "volume": null}, {"date": "2018-03-02", "close": 9.9, "volume": 3216.0}, {"date": "2018-03-05", "close": 9.9, "volume": null}, {"date": "2018-03-06", "close": 9.9, "volume": null}, {"date": "2018-03-07", "close": 9.9, "volume": null}, {"date": "2018-03-08", "close": 9.89, "volume": 295282.0}, {"date": "2018-03-09", "close": 9.9, "volume": 30996.0}, {"date": "2018-03-12", "close": 9.9, "volume": null}, {"date": "2018-03-13", "close": 9.9, "volume": null}, {"date": "2018-03-14", "close": 9.9, "volume": null}, {"date": "2018-03-15", "close": 9.9, "volume": 2590.0}, {"date": "2018-03-16", "close": 9.91, "volume": 2204.0}, {"date": "2018-03-19", "close": 10.0, "volume": 303.0}, {"date": "2018-03-20", "close": 10.0, "volume": null}, {"date": "2018-03-21", "close": 10.0, "volume": 346.0}, {"date": "2018-03-22", "close": 10.0, "volume": 390.0}, {"date": "2018-03-23", "close": 10.0, "volume": null}, {"date": "2018-03-26", "close": 10.0, "volume": null}, {"date": "2018-03-27", "close": 10.0, "volume": 2709.0}, {"date": "2018-03-28", "close": 10.0, "volume": null}, {"date": "2018-03-29", "close": 10.0, "volume": null}, {"date": "2018-04-02", "close": 10.0, "volume": null}, {"date": "2018-04-03", "close": 10.0, "volume": null}, {"date": "2018-04-04", "close": 10.0, "volume": null}, {"date": "2018-04-05", "close": 10.0, "volume": null}, {"date": "2018-04-06", "close": 10.0, "volume": null}, {"date": "2018-04-09", "close": 10.0, "volume": null}, {"date": "2018-04-10", "close": 9.99, "volume": 300.0}, {"date": "2018-04-11", "close": 9.9, "volume": 1692.0}, {"date": "2018-04-12", "close": 9.9, "volume": null}, {"date": "2018-04-13", "close": 9.9, "volume": null}, {"date": "2018-04-16", "close": 10.0, "volume": 550022.0}, {"date": "2018-04-17", "close": 9.9, "volume": 3730.0}, {"date": "2018-04-18", "close": 10.0, "volume": 119707.0}, {"date": "2018-04-19", "close": 9.93, "volume": 8963.0}, {"date": "2018-04-20", "close": 10.02, "volume": 6961.0}, {"date": "2018-04-23", "close": 10.0, "volume": 158742.0}, {"date": "2018-04-24", "close": 10.05, "volume": 3501.0}, {"date": "2018-04-25", "close": 10.02, "volume": 100.0}, {"date": "2018-04-26", "close": 10.02, "volume": null}, {"date": "2018-04-27", "close": 9.99, "volume": 172359.0}, {"date": "2018-04-30", "close": 9.99, "volume": null}, {"date": "2018-05-01", "close": 9.99, "volume": null}, {"date": "2018-05-02", "close": 9.99, "volume": null}, {"date": "2018-05-03", "close": 9.99, "volume": null}, {"date": "2018-05-04", "close": 9.99, "volume": null}, {"date": "2018-05-07", "close": 9.99, "volume": null}, {"date": "2018-05-08", "close": 9.99, "volume": null}, {"date": "2018-05-09", "close": 9.99, "volume": null}, {"date": "2018-05-10", "close": 9.99, "volume": null}, {"date": "2018-05-11", "close": 9.992, "volume": 7000.0}, {"date": "2018-05-14", "close": 10.03, "volume": 7122.0}, {"date": "2018-05-15", "close": 10.03, "volume": null}, {"date": "2018-05-16", "close": 10.03, "volume": null}, {"date": "2018-05-17", "close": 10.0, "volume": 8530.0}, {"date": "2018-05-18", "close": 10.0, "volume": 431.0}, {"date": "2018-05-21", "close": 10.0, "volume": null}, {"date": "2018-05-22", "close": 10.0, "volume": 99850.0}, {"date": "2018-05-23", "close": 10.0, "volume": 566671.0}, {"date": "2018-05-24", "close": 10.0, "volume": 46501.0}, {"date": "2018-05-25", "close": 10.0, "volume": 352.0}, {"date": "2018-05-29", "close": 10.015, "volume": 4169.0}, {"date": "2018-05-30", "close": 10.0, "volume": 25014.0}, {"date": "2018-05-31", "close": 10.0, "volume": null}, {"date": "2018-06-01", "close": 10.0, "volume": null}, {"date": "2018-06-04", "close": 10.02, "volume": 804.0}, {"date": "2018-06-05", "close": 10.02, "volume": null}, {"date": "2018-06-06", "close": 10.02, "volume": null}, {"date": "2018-06-07", "close": 10.02, "volume": null}, {"date": "2018-06-08", "close": 10.02, "volume": 2000000.0}, {"date": "2018-06-11", "close": 10.02, "volume": 7878.0}, {"date": "2018-06-12", "close": 10.02, "volume": 735.0}, {"date": "2018-06-13", "close": 10.026, "volume": 8031.0}, {"date": "2018-06-14", "close": 10.03, "volume": 202067.0}, {"date": "2018-06-15", "close": 10.04, "volume": 400.0}, {"date": "2018-06-18", "close": 10.05, "volume": 54317.0}, {"date": "2018-06-19", "close": 10.08, "volume": 111.0}, {"date": "2018-06-20", "close": 10.0301, "volume": 17172.0}, {"date": "2018-06-21", "close": 10.031, "volume": 25736.0}, {"date": "2018-06-22", "close": 10.05, "volume": 20555.0}, {"date": "2018-06-25", "close": 10.0369, "volume": 118470.0}, {"date": "2018-06-26", "close": 10.05, "volume": 50600.0}, {"date": "2018-06-27", "close": 10.04, "volume": 230.0}, {"date": "2018-06-28", "close": 10.03, "volume": 969283.0}, {"date": "2018-06-29", "close": 10.03, "volume": null}, {"date": "2018-07-02", "close": 10.01, "volume": 1090.0}, {"date": "2018-07-03", "close": 10.04, "volume": 112200.0}, {"date": "2018-07-05", "close": 10.04, "volume": 1200.0}, {"date": "2018-07-06", "close": 10.05, "volume": 94505.0}, {"date": "2018-07-09", "close": 10.05, "volume": null}, {"date": "2018-07-10", "close": 10.05, "volume": 601.0}, {"date": "2018-07-11", "close": 10.06, "volume": 279500.0}, {"date": "2018-07-12", "close": 10.05, "volume": 13550.0}, {"date": "2018-07-13", "close": 10.05, "volume": 20302.0}, {"date": "2018-07-16", "close": 10.07, "volume": 1000.0}, {"date": "2018-07-17", "close": 10.08, "volume": 9000.0}, {"date": "2018-07-18", "close": 10.07, "volume": 102.0}, {"date": "2018-07-19", "close": 10.06, "volume": 310.0}, {"date": "2018-07-20", "close": 10.06, "volume": null}, {"date": "2018-07-23", "close": 10.06, "volume": null}, {"date": "2018-07-24", "close": 10.06, "volume": null}, {"date": "2018-07-25", "close": 10.06, "volume": null}, {"date": "2018-07-26", "close": 10.07, "volume": 1987.0}, {"date": "2018-07-27", "close": 10.05, "volume": 2505.0}, {"date": "2018-07-30", "close": 10.05, "volume": null}, {"date": "2018-07-31", "close": 10.1, "volume": 1803.0}, {"date": "2018-08-01", "close": 10.1, "volume": 14304.0}, {"date": "2018-08-02", "close": 10.1, "volume": 4500.0}, {"date": "2018-08-03", "close": 10.1, "volume": null}, {"date": "2018-08-06", "close": 10.1, "volume": null}, {"date": "2018-08-07", "close": 10.1, "volume": null}, {"date": "2018-08-08", "close": 10.13, "volume": 275761.0}, {"date": "2018-08-09", "close": 10.13, "volume": null}, {"date": "2018-08-10", "close": 10.12, "volume": 87326.0}, {"date": "2018-08-13", "close": 10.12, "volume": null}, {"date": "2018-08-14", "close": 10.12, "volume": 402.0}, {"date": "2018-08-15", "close": 10.12, "volume": 201303.0}, {"date": "2018-08-16", "close": 10.12, "volume": null}, {"date": "2018-08-17", "close": 10.1084, "volume": 5000.0}, {"date": "2018-08-20", "close": 10.08, "volume": 1475654.0}, {"date": "2018-08-21", "close": 10.09, "volume": 1442766.0}, {"date": "2018-08-22", "close": 10.1, "volume": 197860.0}, {"date": "2018-08-23", "close": 10.1, "volume": 75440.0}, {"date": "2018-08-24", "close": 10.1, "volume": 71403.0}, {"date": "2018-08-27", "close": 10.1, "volume": 36656.0}, {"date": "2018-08-28", "close": 10.1, "volume": 6913.0}, {"date": "2018-08-29", "close": 10.11, "volume": 421447.0}, {"date": "2018-08-30", "close": 10.11, "volume": null}, {"date": "2018-08-31", "close": 10.11, "volume": 911.0}, {"date": "2018-09-04", "close": 10.11, "volume": null}, {"date": "2018-09-05", "close": 10.11, "volume": null}, {"date": "2018-09-06", "close": 10.11, "volume": 68508.0}, {"date": "2018-09-07", "close": 10.11, "volume": null}, {"date": "2018-09-10", "close": 10.13, "volume": 20386.0}, {"date": "2018-09-11", "close": 10.1, "volume": 1901.0}, {"date": "2018-09-12", "close": 10.1, "volume": 32639.0}, {"date": "2018-09-13", "close": 10.15, "volume": 101.0}, {"date": "2018-09-14", "close": 10.13, "volume": 43290.0}, {"date": "2018-09-17", "close": 10.1369, "volume": 3100.0}, {"date": "2018-09-18", "close": 10.12, "volume": 10300.0}, {"date": "2018-09-19", "close": 10.12, "volume": null}, {"date": "2018-09-20", "close": 10.12, "volume": null}, {"date": "2018-09-21", "close": 10.12, "volume": null}, {"date": "2018-09-24", "close": 10.1403, "volume": 45423.0}, {"date": "2018-09-25", "close": 10.1403, "volume": null}, {"date": "2018-09-26", "close": 10.05, "volume": 5477.0}, {"date": "2018-09-27", "close": 10.15, "volume": 102.0}, {"date": "2018-09-28", "close": 10.13, "volume": 12500.0}, {"date": "2018-10-01", "close": 10.12, "volume": 5402.0}, {"date": "2018-10-02", "close": 10.18, "volume": 17800.0}, {"date": "2018-10-03", "close": 10.15, "volume": 100.0}, {"date": "2018-10-04", "close": 10.15, "volume": null}, {"date": "2018-10-05", "close": 10.15, "volume": 31900.0}, {"date": "2018-10-08", "close": 10.26, "volume": 5051.0}, {"date": "2018-10-09", "close": 10.08, "volume": 19728.0}, {"date": "2018-10-10", "close": 10.05, "volume": 2200.0}, {"date": "2018-10-11", "close": 10.0, "volume": 21468.0}, {"date": "2018-10-12", "close": 10.09, "volume": 97650.0}, {"date": "2018-10-15", "close": 10.06, "volume": 7197.0}, {"date": "2018-10-16", "close": 10.06, "volume": null}, {"date": "2018-10-17", "close": 9.8, "volume": 100.0}, {"date": "2018-10-18", "close": 9.8, "volume": 4034.0}, {"date": "2018-10-19", "close": 9.8, "volume": null}, {"date": "2018-10-22", "close": 9.6, "volume": 4133.0}, {"date": "2018-10-23", "close": 9.6, "volume": null}, {"date": "2018-10-24", "close": 9.9512, "volume": 1302.0}, {"date": "2018-10-25", "close": 9.86, "volume": 1302.0}, {"date": "2018-10-26", "close": 10.7, "volume": 626.0}, {"date": "2018-10-29", "close": 10.47, "volume": 503.0}, {"date": "2018-10-30", "close": 10.15, "volume": 1827.0}, {"date": "2018-10-31", "close": 10.15, "volume": null}, {"date": "2018-11-01", "close": 10.15, "volume": null}, {"date": "2018-11-02", "close": 10.15, "volume": null}, {"date": "2018-11-05", "close": 10.15, "volume": null}, {"date": "2018-11-06", "close": 10.15, "volume": null}, {"date": "2018-11-07", "close": 10.15, "volume": null}, {"date": "2018-11-08", "close": 10.15, "volume": null}, {"date": "2018-11-09", "close": 10.15, "volume": null}, {"date": "2018-11-12", "close": 10.15, "volume": null}, {"date": "2018-11-13", "close": 10.15, "volume": null}, {"date": "2018-11-14", "close": 10.15, "volume": null}, {"date": "2018-11-15", "close": 10.15, "volume": null}, {"date": "2018-11-16", "close": 10.15, "volume": null}, {"date": "2018-11-19", "close": 10.15, "volume": null}, {"date": "2018-11-20", "close": 10.15, "volume": null}, {"date": "2018-11-21", "close": 10.15, "volume": null}, {"date": "2018-11-23", "close": 10.15, "volume": null}, {"date": "2018-11-26", "close": 10.15, "volume": null}, {"date": "2018-11-27", "close": 10.15, "volume": null}, {"date": "2018-11-28", "close": 10.15, "volume": null}, {"date": "2018-11-29", "close": 10.15, "volume": null}, {"date": "2018-11-30", "close": 10.15, "volume": null}, {"date": "2018-12-03", "close": 10.15, "volume": null}, {"date": "2018-12-04", "close": 10.15, "volume": null}, {"date": "2018-12-06", "close": 10.15, "volume": null}, {"date": "2018-12-07", "close": 10.15, "volume": null}, {"date": "2018-12-10", "close": 10.15, "volume": null}, {"date": "2018-12-11", "close": 10.15, "volume": null}, {"date": "2018-12-12", "close": 10.15, "volume": null}, {"date": "2018-12-13", "close": 10.15, "volume": null}, {"date": "2018-12-14", "close": 10.15, "volume": null}, {"date": "2018-12-17", "close": 7.605, "volume": null}, {"date": "2018-12-18", "close": 7.605, "volume": null}, {"date": "2018-12-19", "close": 7.605, "volume": null}, {"date": "2018-12-20", "close": 7.605, "volume": null}, {"date": "2018-12-21", "close": 7.605, "volume": null}, {"date": "2018-12-24", "close": 7.605, "volume": null}, {"date": "2018-12-26", "close": 7.605, "volume": null}, {"date": "2018-12-27", "close": 7.605, "volume": null}, {"date": "2018-12-28", "close": 7.605, "volume": null}, {"date": "2018-12-31", "close": 7.605, "volume": null}, {"date": "2019-01-02", "close": 7.605, "volume": null}, {"date": "2019-01-03", "close": 7.605, "volume": null}, {"date": "2019-01-04", "close": 7.605, "volume": null}, {"date": "2019-01-07", "close": 7.605, "volume": null}, {"date": "2019-01-08", "close": 13.44, "volume": 2028.0}, {"date": "2019-01-09", "close": 82.3501, "volume": 28207.0}, {"date": "2019-01-10", "close": 148.85, "volume": 4340.0}, {"date": "2019-01-11", "close": 150.0, "volume": 1841.0}, {"date": "2019-01-14", "close": 150.0, "volume": null}, {"date": "2019-01-15", "close": 150.0, "volume": null}, {"date": "2019-01-16", "close": 137.0, "volume": 304.0}, {"date": "2019-01-17", "close": 55.0, "volume": 10463.0}, {"date": "2019-01-18", "close": 30.35, "volume": 40211.0}, {"date": "2019-01-22", "close": 21.47, "volume": 21414.0}, {"date": "2019-01-23", "close": 18.415, "volume": 17006.0}, {"date": "2019-01-24", "close": 16.9173, "volume": 9260.0}, {"date": "2019-01-25", "close": 16.3404, "volume": 283974.0}, {"date": "2019-01-28", "close": 14.33, "volume": 157538.0}, {"date": "2019-01-29", "close": 15.0, "volume": 74310.0}, {"date": "2019-01-30", "close": 13.65, "volume": 56264.0}, {"date": "2019-01-31", "close": 14.6, "volume": 61577.0}, {"date": "2019-02-01", "close": 13.9313, "volume": 62674.0}, {"date": "2019-02-04", "close": 12.0, "volume": 89463.0}, {"date": "2019-02-05", "close": 11.86, "volume": 36947.0}, {"date": "2019-02-06", "close": 10.97, "volume": 39875.0}, {"date": "2019-02-07", "close": 10.4, "volume": 46276.0}, {"date": "2019-02-08", "close": 10.2201, "volume": 17032.0}, {"date": "2019-02-11", "close": 9.205, "volume": 40104.0}, {"date": "2019-02-12", "close": 8.88, "volume": 43490.0}, {"date": "2019-02-13", "close": 8.21, "volume": 48444.0}, {"date": "2019-02-14", "close": 8.0, "volume": 23824.0}, {"date": "2019-02-15", "close": 8.0, "volume": 36195.0}, {"date": "2019-02-19", "close": 7.9, "volume": 21217.0}, {"date": "2019-02-20", "close": 7.65, "volume": 51051.0}, {"date": "2019-02-21", "close": 7.88, "volume": 13477.0}, {"date": "2019-02-22", "close": 7.842, "volume": 19404.0}, {"date": "2019-02-25", "close": 7.5, "volume": 43987.0}, {"date": "2019-02-26", "close": 7.05, "volume": 18791.0}, {"date": "2019-02-27", "close": 7.2, "volume": 19807.0}, {"date": "2019-02-28", "close": 7.16, "volume": 9949.0}, {"date": "2019-03-01", "close": 7.33, "volume": 60907.0}, {"date": "2019-03-04", "close": 7.56, "volume": 94570.0}, {"date": "2019-03-05", "close": 7.07, "volume": 56480.0}, {"date": "2019-03-06", "close": 7.64, "volume": 48526.0}, {"date": "2019-03-07", "close": 7.45, "volume": 51394.0}, {"date": "2019-03-08", "close": 7.38, "volume": 67822.0}, {"date": "2019-03-11", "close": 10.19, "volume": 1064880.0}, {"date": "2019-03-12", "close": 9.75, "volume": 1791139.0}, {"date": "2019-03-13", "close": 9.5, "volume": 610942.0}, {"date": "2019-03-14", "close": 9.52, "volume": 303259.0}, {"date": "2019-03-15", "close": 9.41, "volume": 686003.0}, {"date": "2019-03-18", "close": 9.5, "volume": 132367.0}, {"date": "2019-03-19", "close": 9.13, "volume": 200203.0}, {"date": "2019-03-20", "close": 9.34, "volume": 129791.0}, {"date": "2019-03-21", "close": 9.4, "volume": 64504.0}, {"date": "2019-03-22", "close": 8.91, "volume": 68008.0}, {"date": "2019-03-25", "close": 8.17, "volume": 61138.0}, {"date": "2019-03-26", "close": 8.36, "volume": 53678.0}, {"date": "2019-03-27", "close": 8.16, "volume": 111514.0}, {"date": "2019-03-28", "close": 7.53, "volume": 55587.0}, {"date": "2019-03-29", "close": 7.5, "volume": 55892.0}, {"date": "2019-04-01", "close": 7.71, "volume": 65436.0}, {"date": "2019-04-02", "close": 7.8, "volume": 16807.0}, {"date": "2019-04-03", "close": 8.37, "volume": 92654.0}, {"date": "2019-04-04", "close": 8.07, "volume": 19230.0}, {"date": "2019-04-05", "close": 7.96, "volume": 32620.0}, {"date": "2019-04-08", "close": 7.92, "volume": 12047.0}, {"date": "2019-04-09", "close": 8.69, "volume": 56992.0}, {"date": "2019-04-10", "close": 8.32, "volume": 56989.0}, {"date": "2019-04-11", "close": 8.5, "volume": 35438.0}, {"date": "2019-04-12", "close": 8.43, "volume": 26665.0}, {"date": "2019-04-15", "close": 8.1, "volume": 27116.0}, {"date": "2019-04-16", "close": 7.9, "volume": 38757.0}, {"date": "2019-04-17", "close": 7.83, "volume": 40023.0}, {"date": "2019-04-18", "close": 7.81, "volume": 32549.0}, {"date": "2019-04-22", "close": 7.5, "volume": 62034.0}, {"date": "2019-04-23", "close": 7.13, "volume": 59159.0}, {"date": "2019-04-24", "close": 7.06, "volume": 44079.0}, {"date": "2019-04-25", "close": 6.99, "volume": 45929.0}, {"date": "2019-04-26", "close": 7.0, "volume": 35007.0}, {"date": "2019-04-29", "close": 6.98, "volume": 86027.0}, {"date": "2019-04-30", "close": 6.98, "volume": 67280.0}, {"date": "2019-05-01", "close": 7.05, "volume": 51074.0}, {"date": "2019-05-02", "close": 7.89, "volume": 96580.0}, {"date": "2019-05-03", "close": 7.5, "volume": 61703.0}, {"date": "2019-05-06", "close": 7.45, "volume": 35424.0}, {"date": "2019-05-07", "close": 7.07, "volume": 33825.0}, {"date": "2019-05-08", "close": 7.0, "volume": 33937.0}, {"date": "2019-05-09", "close": 7.02, "volume": 107708.0}, {"date": "2019-05-10", "close": 7.01, "volume": 74994.0}, {"date": "2019-05-13", "close": 6.99, "volume": 58847.0}, {"date": "2019-05-14", "close": 7.0, "volume": 42414.0}, {"date": "2019-05-15", "close": 7.09, "volume": 34777.0}, {"date": "2019-05-16", "close": 6.99, "volume": 24954.0}, {"date": "2019-05-17", "close": 6.97, "volume": 52061.0}, {"date": "2019-05-20", "close": 6.86, "volume": 17324.0}, {"date": "2019-05-21", "close": 7.13, "volume": 54497.0}, {"date": "2019-05-22", "close": 7.08, "volume": 19045.0}, {"date": "2019-05-23", "close": 7.13, "volume": 49256.0}, {"date": "2019-05-24", "close": 6.91, "volume": 31965.0}, {"date": "2019-05-28", "close": 7.08, "volume": 57515.0}, {"date": "2019-05-29", "close": 6.94, "volume": 15808.0}, {"date": "2019-05-30", "close": 7.1, "volume": 24280.0}, {"date": "2019-05-31", "close": 6.75, "volume": 40612.0}, {"date": "2019-06-03", "close": 6.79, "volume": 32047.0}, {"date": "2019-06-04", "close": 6.58, "volume": 54519.0}, {"date": "2019-06-05", "close": 6.69, "volume": 25723.0}, {"date": "2019-06-06", "close": 7.15, "volume": 44125.0}, {"date": "2019-06-07", "close": 7.07, "volume": 28591.0}, {"date": "2019-06-10", "close": 7.3, "volume": 36899.0}, {"date": "2019-06-11", "close": 7.31, "volume": 117033.0}, {"date": "2019-06-12", "close": 7.3, "volume": 42527.0}, {"date": "2019-06-13", "close": 7.27, "volume": 28933.0}, {"date": "2019-06-14", "close": 7.33, "volume": 25459.0}, {"date": "2019-06-17", "close": 7.4, "volume": 31595.0}, {"date": "2019-06-18", "close": 7.35, "volume": 20215.0}, {"date": "2019-06-19", "close": 7.39, "volume": 22107.0}, {"date": "2019-06-20", "close": 7.18, "volume": 105320.0}, {"date": "2019-06-21", "close": 7.14, "volume": 32201.0}, {"date": "2019-06-24", "close": 7.21, "volume": 22790.0}, {"date": "2019-06-25", "close": 7.34, "volume": 10325.0}, {"date": "2019-06-26", "close": 7.35, "volume": 27729.0}, {"date": "2019-06-27", "close": 7.43, "volume": 33381.0}, {"date": "2019-06-28", "close": 7.6, "volume": 1122066.0}, {"date": "2019-07-01", "close": 8.0, "volume": 97386.0}, {"date": "2019-07-02", "close": 8.09, "volume": 32530.0}, {"date": "2019-07-03", "close": 7.75, "volume": 14064.0}, {"date": "2019-07-05", "close": 7.91, "volume": 33827.0}, {"date": "2019-07-08", "close": 7.99, "volume": 25360.0}, {"date": "2019-07-09", "close": 8.05, "volume": 20728.0}, {"date": "2019-07-10", "close": 7.96, "volume": 11078.0}, {"date": "2019-07-11", "close": 7.93, "volume": 20335.0}, {"date": "2019-07-12", "close": 7.74, "volume": 21353.0}, {"date": "2019-07-15", "close": 6.82, "volume": 88561.0}, {"date": "2019-07-16", "close": 6.31, "volume": 72633.0}, {"date": "2019-07-17", "close": 6.4, "volume": 52445.0}, {"date": "2019-07-18", "close": 6.2, "volume": 17172.0}, {"date": "2019-07-19", "close": 6.15, "volume": 24444.0}, {"date": "2019-07-22", "close": 5.9, "volume": 31796.0}, {"date": "2019-07-23", "close": 5.44, "volume": 56423.0}, {"date": "2019-07-24", "close": 5.13, "volume": 50438.0}, {"date": "2019-07-25", "close": 4.81, "volume": 62625.0}, {"date": "2019-07-26", "close": 5.11, "volume": 19846.0}, {"date": "2019-07-29", "close": 5.13, "volume": 18021.0}, {"date": "2019-07-30", "close": 5.01, "volume": 23885.0}, {"date": "2019-07-31", "close": 4.96, "volume": 26801.0}, {"date": "2019-08-01", "close": 4.69, "volume": 20460.0}, {"date": "2019-08-02", "close": 4.44, "volume": 23909.0}, {"date": "2019-08-05", "close": 4.07, "volume": 30582.0}, {"date": "2019-08-06", "close": 4.16, "volume": 27916.0}, {"date": "2019-08-07", "close": 4.23, "volume": 31808.0}, {"date": "2019-08-08", "close": 4.27, "volume": 31621.0}, {"date": "2019-08-09", "close": 4.27, "volume": 56487.0}, {"date": "2019-08-12", "close": 4.07, "volume": 12177.0}, {"date": "2019-08-13", "close": 3.93, "volume": 30538.0}, {"date": "2019-08-14", "close": 3.81, "volume": 34005.0}, {"date": "2019-08-15", "close": 3.57, "volume": 14376.0}, {"date": "2019-08-16", "close": 4.61, "volume": 48170.0}, {"date": "2019-08-19", "close": 4.96, "volume": 187151.0}, {"date": "2019-08-20", "close": 4.38, "volume": 59563.0}, {"date": "2019-08-21", "close": 4.77, "volume": 83220.0}, {"date": "2019-08-22", "close": 4.66, "volume": 80705.0}, {"date": "2019-08-23", "close": 4.32, "volume": 52333.0}, {"date": "2019-08-26", "close": 4.24, "volume": 59975.0}, {"date": "2019-08-27", "close": 4.05, "volume": 50522.0}, {"date": "2019-08-28", "close": 3.985, "volume": 26269.0}, {"date": "2019-08-29", "close": 4.14, "volume": 60137.0}, {"date": "2019-08-30", "close": 4.12, "volume": 18705.0}, {"date": "2019-09-03", "close": 4.43, "volume": 410446.0}, {"date": "2019-09-04", "close": 4.81, "volume": 433899.0}, {"date": "2019-09-05", "close": 4.64, "volume": 265189.0}, {"date": "2019-09-06", "close": 5.4, "volume": 670053.0}, {"date": "2019-09-09", "close": 5.03, "volume": 124388.0}, {"date": "2019-09-10", "close": 5.21, "volume": 72666.0}, {"date": "2019-09-11", "close": 5.81, "volume": 663510.0}, {"date": "2019-09-12", "close": 6.16, "volume": 546639.0}, {"date": "2019-09-13", "close": 6.01, "volume": 64388.0}, {"date": "2019-09-16", "close": 6.07, "volume": 107384.0}, {"date": "2019-09-17", "close": 5.84, "volume": 81835.0}, {"date": "2019-09-18", "close": 5.73, "volume": 85920.0}, {"date": "2019-09-19", "close": 5.85, "volume": 63514.0}, {"date": "2019-09-20", "close": 6.71, "volume": 220788.0}, {"date": "2019-09-23", "close": 6.5, "volume": 48929.0}, {"date": "2019-09-24", "close": 6.58, "volume": 69641.0}, {"date": "2019-09-25", "close": 6.81, "volume": 86415.0}, {"date": "2019-09-26", "close": 6.82, "volume": 42894.0}, {"date": "2019-09-27", "close": 6.63, "volume": 67518.0}, {"date": "2019-09-30", "close": 6.57, "volume": 29389.0}, {"date": "2019-10-01", "close": 6.55, "volume": 48971.0}, {"date": "2019-10-02", "close": 6.3, "volume": 50452.0}, {"date": "2019-10-03", "close": 6.8, "volume": 38528.0}, {"date": "2019-10-04", "close": 6.96, "volume": 50235.0}, {"date": "2019-10-07", "close": 7.03, "volume": 44064.0}, {"date": "2019-10-08", "close": 7.21, "volume": 53288.0}, {"date": "2019-10-09", "close": 7.1, "volume": 28837.0}, {"date": "2019-10-10", "close": 7.15, "volume": 21814.0}, {"date": "2019-10-11", "close": 7.57, "volume": 57644.0}, {"date": "2019-10-14", "close": 7.6, "volume": 42365.0}, {"date": "2019-10-15", "close": 7.6, "volume": 53088.0}, {"date": "2019-10-16", "close": 7.58, "volume": 66446.0}, {"date": "2019-10-17", "close": 7.57, "volume": 15043.0}, {"date": "2019-10-18", "close": 7.15, "volume": 17595.0}, {"date": "2019-10-21", "close": 7.47, "volume": 20216.0}, {"date": "2019-10-22", "close": 7.57, "volume": 20215.0}, {"date": "2019-10-23", "close": 7.42, "volume": 9040.0}, {"date": "2019-10-24", "close": 7.33, "volume": 8343.0}, {"date": "2019-10-25", "close": 7.38, "volume": 7726.0}, {"date": "2019-10-28", "close": 7.34, "volume": 23834.0}, {"date": "2019-10-29", "close": 7.3, "volume": 16771.0}, {"date": "2019-10-30", "close": 7.09, "volume": 14818.0}, {"date": "2019-10-31", "close": 7.01, "volume": 44888.0}, {"date": "2019-11-01", "close": 7.4, "volume": 27245.0}, {"date": "2019-11-04", "close": 7.23, "volume": 20991.0}, {"date": "2019-11-05", "close": 7.35, "volume": 15218.0}, {"date": "2019-11-06", "close": 7.15, "volume": 7870.0}, {"date": "2019-11-07", "close": 7.24, "volume": 7173.0}, {"date": "2019-11-08", "close": 7.21, "volume": 20652.0}, {"date": "2019-11-11", "close": 7.35, "volume": 7262.0}, {"date": "2019-11-12", "close": 7.52, "volume": 14740.0}, {"date": "2019-11-13", "close": 8.11, "volume": 62250.0}, {"date": "2019-11-14", "close": 7.81, "volume": 23016.0}, {"date": "2019-11-15", "close": 8.0, "volume": 17540.0}, {"date": "2019-11-18", "close": 7.79, "volume": 11070.0}, {"date": "2019-11-19", "close": 7.96, "volume": 20496.0}, {"date": "2019-11-20", "close": 7.25, "volume": 100996.0}, {"date": "2019-11-21", "close": 6.07, "volume": 158308.0}, {"date": "2019-11-22", "close": 4.725, "volume": 2251838.0}, {"date": "2019-11-25", "close": 5.03, "volume": 759615.0}, {"date": "2019-11-26", "close": 5.01, "volume": 533121.0}, {"date": "2019-11-27", "close": 4.905, "volume": 212551.0}, {"date": "2019-11-29", "close": 5.13, "volume": 241489.0}, {"date": "2019-12-02", "close": 4.93, "volume": 215374.0}, {"date": "2019-12-03", "close": 4.96, "volume": 134197.0}, {"date": "2019-12-04", "close": 4.82, "volume": 182679.0}, {"date": "2019-12-05", "close": 4.81, "volume": 155864.0}, {"date": "2019-12-06", "close": 5.11, "volume": 505352.0}, {"date": "2019-12-09", "close": 4.95, "volume": 149765.0}, {"date": "2019-12-10", "close": 4.93, "volume": 44030.0}, {"date": "2019-12-11", "close": 4.87, "volume": 110627.0}, {"date": "2019-12-12", "close": 4.7, "volume": 216959.0}, {"date": "2019-12-13", "close": 4.9, "volume": 122851.0}, {"date": "2019-12-16", "close": 5.0, "volume": 149358.0}, {"date": "2019-12-17", "close": 5.02, "volume": 97049.0}, {"date": "2019-12-18", "close": 4.98, "volume": 58002.0}, {"date": "2019-12-19", "close": 5.05, "volume": 82577.0}, {"date": "2019-12-20", "close": 4.79, "volume": 640604.0}, {"date": "2019-12-23", "close": 4.88, "volume": 176838.0}, {"date": "2019-12-24", "close": 5.0, "volume": 49195.0}, {"date": "2019-12-26", "close": 4.97, "volume": 111983.0}, {"date": "2019-12-27", "close": 4.94, "volume": 46317.0}, {"date": "2019-12-30", "close": 4.84, "volume": 64140.0}, {"date": "2019-12-31", "close": 4.81, "volume": 98571.0}, {"date": "2020-01-02", "close": 4.78, "volume": 85675.0}, {"date": "2020-01-03", "close": 4.58, "volume": 85292.0}, {"date": "2020-01-06", "close": 4.48, "volume": 136312.0}, {"date": "2020-01-07", "close": 4.48, "volume": 63203.0}, {"date": "2020-01-08", "close": 4.88, "volume": 59724.0}, {"date": "2020-01-09", "close": 4.84, "volume": 62923.0}, {"date": "2020-01-10", "close": 4.78, "volume": 150207.0}, {"date": "2020-01-13", "close": 5.0, "volume": 115964.0}, {"date": "2020-01-14", "close": 5.08, "volume": 73120.0}, {"date": "2020-01-15", "close": 5.2, "volume": 76931.0}, {"date": "2020-01-16", "close": 5.31, "volume": 75062.0}, {"date": "2020-01-17", "close": 5.29, "volume": 61064.0}, {"date": "2020-01-21", "close": 4.94, "volume": 128712.0}, {"date": "2020-01-22", "close": 5.01, "volume": 69617.0}, {"date": "2020-01-23", "close": 4.96, "volume": 26832.0}, {"date": "2020-01-24", "close": 4.84, "volume": 39291.0}, {"date": "2020-01-27", "close": 4.67, "volume": 48294.0}, {"date": "2020-01-28", "close": 4.75, "volume": 48414.0}, {"date": "2020-01-29", "close": 4.73, "volume": 26555.0}, {"date": "2020-01-30", "close": 4.71, "volume": 27416.0}, {"date": "2020-01-31", "close": 4.47, "volume": 104266.0}, {"date": "2020-02-03", "close": 4.62, "volume": 25613.0}, {"date": "2020-02-04", "close": 4.64, "volume": 15053.0}, {"date": "2020-02-05", "close": 4.7, "volume": 18285.0}, {"date": "2020-02-06", "close": 4.69, "volume": 21912.0}, {"date": "2020-02-07", "close": 4.7, "volume": 30902.0}, {"date": "2020-02-10", "close": 4.91, "volume": 29375.0}, {"date": "2020-02-11", "close": 4.8, "volume": 11783.0}, {"date": "2020-02-12", "close": 4.82, "volume": 25792.0}, {"date": "2020-02-13", "close": 4.89, "volume": 13578.0}, {"date": "2020-02-14", "close": 4.55, "volume": 52993.0}, {"date": "2020-02-18", "close": 4.6, "volume": 45965.0}, {"date": "2020-02-19", "close": 4.91, "volume": 34413.0}, {"date": "2020-02-20", "close": 4.91, "volume": 47666.0}, {"date": "2020-02-21", "close": 4.83, "volume": 56280.0}, {"date": "2020-02-24", "close": 4.475, "volume": 94042.0}, {"date": "2020-02-25", "close": 4.35, "volume": 68115.0}, {"date": "2020-02-26", "close": 4.28, "volume": 30972.0}, {"date": "2020-02-27", "close": 3.9, "volume": 77811.0}, {"date": "2020-02-28", "close": 3.92, "volume": 53307.0}, {"date": "2020-03-02", "close": 4.04, "volume": 28963.0}, {"date": "2020-03-03", "close": 3.71, "volume": 37624.0}, {"date": "2020-03-04", "close": 3.94, "volume": 30983.0}, {"date": "2020-03-05", "close": 3.67, "volume": 33172.0}, {"date": "2020-03-06", "close": 3.51, "volume": 28722.0}, {"date": "2020-03-09", "close": 3.09, "volume": 91906.0}, {"date": "2020-03-10", "close": 2.94, "volume": 105720.0}, {"date": "2020-03-11", "close": 2.98, "volume": 76985.0}, {"date": "2020-03-12", "close": 3.97, "volume": 1414779.0}, {"date": "2020-03-13", "close": 4.45, "volume": 456008.0}, {"date": "2020-03-16", "close": 3.92, "volume": 220090.0}, {"date": "2020-03-17", "close": 3.6, "volume": 100295.0}, {"date": "2020-03-18", "close": 2.92, "volume": 86841.0}, {"date": "2020-03-19", "close": 2.94, "volume": 131372.0}, {"date": "2020-03-20", "close": 3.03, "volume": 96368.0}, {"date": "2020-03-23", "close": 2.92, "volume": 55494.0}, {"date": "2020-03-24", "close": 3.54, "volume": 51168.0}, {"date": "2020-03-25", "close": 3.42, "volume": 43687.0}, {"date": "2020-03-26", "close": 3.54, "volume": 117630.0}, {"date": "2020-03-27", "close": 3.36, "volume": 43777.0}, {"date": "2020-03-30", "close": 3.39, "volume": 28022.0}, {"date": "2020-03-31", "close": 3.23, "volume": 38453.0}, {"date": "2020-04-01", "close": 2.86, "volume": 62608.0}, {"date": "2020-04-02", "close": 2.97, "volume": 46717.0}, {"date": "2020-04-03", "close": 2.96, "volume": 49779.0}, {"date": "2020-04-06", "close": 2.99, "volume": 72220.0}, {"date": "2020-04-07", "close": 3.1, "volume": 39673.0}, {"date": "2020-04-08", "close": 3.22, "volume": 39194.0}, {"date": "2020-04-09", "close": 3.31, "volume": 63970.0}, {"date": "2020-04-13", "close": 3.46, "volume": 30626.0}, {"date": "2020-04-14", "close": 3.36, "volume": 33043.0}, {"date": "2020-04-15", "close": 3.07, "volume": 47553.0}, {"date": "2020-04-16", "close": 2.9, "volume": 42430.0}, {"date": "2020-04-17", "close": 3.22, "volume": 75191.0}, {"date": "2020-04-20", "close": 3.29, "volume": 69762.0}, {"date": "2020-04-21", "close": 3.27, "volume": 26340.0}, {"date": "2020-04-22", "close": 3.36, "volume": 38997.0}, {"date": "2020-04-23", "close": 3.62, "volume": 61374.0}, {"date": "2020-04-24", "close": 3.67, "volume": 34637.0}, {"date": "2020-04-27", "close": 3.77, "volume": 43960.0}, {"date": "2020-04-28", "close": 3.62, "volume": 67560.0}, {"date": "2020-04-29", "close": 3.77, "volume": 79528.0}, {"date": "2020-04-30", "close": 3.71, "volume": 39948.0}, {"date": "2020-05-01", "close": 3.53, "volume": 42501.0}, {"date": "2020-05-04", "close": 3.39, "volume": 37732.0}, {"date": "2020-05-05", "close": 3.34, "volume": 27128.0}, {"date": "2020-05-06", "close": 3.73, "volume": 74559.0}, {"date": "2020-05-07", "close": 3.55, "volume": 41191.0}, {"date": "2020-05-08", "close": 3.83, "volume": 57524.0}, {"date": "2020-05-11", "close": 3.78, "volume": 81264.0}, {"date": "2020-05-12", "close": 3.45, "volume": 114615.0}, {"date": "2020-05-13", "close": 3.3, "volume": 72474.0}, {"date": "2020-05-14", "close": 3.18, "volume": 85855.0}, {"date": "2020-05-15", "close": 3.11, "volume": 70257.0}, {"date": "2020-05-18", "close": 3.41, "volume": 78443.0}, {"date": "2020-05-19", "close": 3.2, "volume": 76499.0}, {"date": "2020-05-20", "close": 3.6, "volume": 84254.0}, {"date": "2020-05-21", "close": 3.38, "volume": 81612.0}, {"date": "2020-05-22", "close": 3.34, "volume": 79678.0}, {"date": "2020-05-26", "close": 3.34, "volume": 287809.0}, {"date": "2020-05-27", "close": 3.46, "volume": 581955.0}, {"date": "2020-05-28", "close": 4.61, "volume": 3149904.0}, {"date": "2020-05-29", "close": 4.13, "volume": 730219.0}, {"date": "2020-06-01", "close": 3.94, "volume": 289989.0}, {"date": "2020-06-02", "close": 4.18, "volume": 292569.0}, {"date": "2020-06-03", "close": 4.21, "volume": 267464.0}, {"date": "2020-06-04", "close": 4.1, "volume": 140663.0}, {"date": "2020-06-05", "close": 4.34, "volume": 266823.0}, {"date": "2020-06-08", "close": 4.22, "volume": 177158.0}, {"date": "2020-06-09", "close": 3.95, "volume": 164423.0}, {"date": "2020-06-10", "close": 3.99, "volume": 216462.0}, {"date": "2020-06-11", "close": 3.66, "volume": 153186.0}, {"date": "2020-06-12", "close": 3.84, "volume": 141195.0}, {"date": "2020-06-15", "close": 3.99, "volume": 147317.0}, {"date": "2020-06-16", "close": 3.96, "volume": 154384.0}, {"date": "2020-06-17", "close": 3.95, "volume": 64415.0}, {"date": "2020-06-18", "close": 3.82, "volume": 158667.0}, {"date": "2020-06-19", "close": 3.87, "volume": 182253.0}, {"date": "2020-06-22", "close": 3.88, "volume": 93150.0}, {"date": "2020-06-23", "close": 3.84, "volume": 110779.0}, {"date": "2020-06-24", "close": 3.93, "volume": 137658.0}, {"date": "2020-06-25", "close": 3.83, "volume": 161582.0}, {"date": "2020-06-26", "close": 3.84, "volume": 1036303.0}, {"date": "2020-06-29", "close": 3.82, "volume": 159879.0}, {"date": "2020-06-30", "close": 3.84, "volume": 92422.0}, {"date": "2020-07-01", "close": 3.75, "volume": 53585.0}, {"date": "2020-07-02", "close": 3.72, "volume": 91266.0}, {"date": "2020-07-06", "close": 3.64, "volume": 80021.0}, {"date": "2020-07-07", "close": 3.58, "volume": 57774.0}, {"date": "2020-07-08", "close": 3.54, "volume": 64798.0}, {"date": "2020-07-09", "close": 3.32, "volume": 102126.0}, {"date": "2020-07-10", "close": 3.45, "volume": 64506.0}, {"date": "2020-07-13", "close": 3.34, "volume": 75152.0}, {"date": "2020-07-14", "close": 3.29, "volume": 80798.0}, {"date": "2020-07-15", "close": 3.84, "volume": 1318552.0}, {"date": "2020-07-16", "close": 3.835, "volume": 205926.0}, {"date": "2020-07-17", "close": 3.99, "volume": 223372.0}, {"date": "2020-07-20", "close": 3.98, "volume": 95054.0}, {"date": "2020-07-21", "close": 3.99, "volume": 225172.0}, {"date": "2020-07-22", "close": 3.98, "volume": 86506.0}, {"date": "2020-07-23", "close": 3.91, "volume": 77243.0}, {"date": "2020-07-24", "close": 3.76, "volume": 58535.0}, {"date": "2020-07-27", "close": 3.86, "volume": 80105.0}, {"date": "2020-07-28", "close": 3.78, "volume": 25746.0}, {"date": "2020-07-29", "close": 3.8, "volume": 33324.0}, {"date": "2020-07-30", "close": 3.76, "volume": 47363.0}, {"date": "2020-07-31", "close": 3.68, "volume": 57175.0}, {"date": "2020-08-03", "close": 3.71, "volume": 62348.0}, {"date": "2020-08-04", "close": 3.77, "volume": 42276.0}, {"date": "2020-08-05", "close": 3.83, "volume": 33910.0}, {"date": "2020-08-06", "close": 3.86, "volume": 52804.0}, {"date": "2020-08-07", "close": 4.02, "volume": 337003.0}, {"date": "2020-08-10", "close": 3.85, "volume": 105071.0}, {"date": "2020-08-11", "close": 4.05, "volume": 260067.0}, {"date": "2020-08-12", "close": 4.07, "volume": 89691.0}, {"date": "2020-08-13", "close": 4.07, "volume": 61124.0}, {"date": "2020-08-14", "close": 4.08, "volume": 67935.0}, {"date": "2020-08-17", "close": 4.23, "volume": 127537.0}, {"date": "2020-08-18", "close": 4.41, "volume": 186190.0}, {"date": "2020-08-19", "close": 4.46, "volume": 142001.0}, {"date": "2020-08-20", "close": 4.58, "volume": 61969.0}, {"date": "2020-08-21", "close": 4.46, "volume": 79309.0}, {"date": "2020-08-24", "close": 4.45, "volume": 48893.0}, {"date": "2020-08-25", "close": 4.19, "volume": 142206.0}, {"date": "2020-08-26", "close": 4.25, "volume": 40268.0}, {"date": "2020-08-27", "close": 4.2, "volume": 78223.0}, {"date": "2020-08-28", "close": 4.28, "volume": 26142.0}, {"date": "2020-08-31", "close": 4.305, "volume": 89483.0}, {"date": "2020-09-01", "close": 4.235, "volume": 32611.0}, {"date": "2020-09-02", "close": 4.32, "volume": 97898.0}, {"date": "2020-09-03", "close": 4.22, "volume": 36700.0}, {"date": "2020-09-04", "close": 4.22, "volume": 50396.0}, {"date": "2020-09-08", "close": 4.09, "volume": 76845.0}, {"date": "2020-09-09", "close": 4.15, "volume": 89911.0}, {"date": "2020-09-10", "close": 4.09, "volume": 61213.0}, {"date": "2020-09-11", "close": 3.98, "volume": 76557.0}, {"date": "2020-09-14", "close": 4.045, "volume": 52733.0}, {"date": "2020-09-15", "close": 4.11, "volume": 46836.0}, {"date": "2020-09-16", "close": 4.15, "volume": 61773.0}, {"date": "2020-09-17", "close": 4.1, "volume": 37823.0}, {"date": "2020-09-18", "close": 4.06, "volume": 93784.0}, {"date": "2020-09-21", "close": 3.85, "volume": 54349.0}, {"date": "2020-09-22", "close": 3.8, "volume": 24803.0}, {"date": "2020-09-23", "close": 3.57, "volume": 37671.0}, {"date": "2020-09-24", "close": 3.47, "volume": 61070.0}, {"date": "2020-09-25", "close": 3.76, "volume": 41605.0}, {"date": "2020-09-28", "close": 3.83, "volume": 53649.0}, {"date": "2020-09-29", "close": 3.88, "volume": 35260.0}, {"date": "2020-09-30", "close": 3.84, "volume": 29901.0}, {"date": "2020-10-01", "close": 3.78, "volume": 62540.0}, {"date": "2020-10-02", "close": 3.7, "volume": 23025.0}, {"date": "2020-10-05", "close": 3.88, "volume": 41883.0}, {"date": "2020-10-06", "close": 3.76, "volume": 38055.0}, {"date": "2020-10-07", "close": 3.95, "volume": 60417.0}, {"date": "2020-10-08", "close": 3.86, "volume": 43926.0}, {"date": "2020-10-09", "close": 3.88, "volume": 26047.0}, {"date": "2020-10-12", "close": 4.06, "volume": 105508.0}, {"date": "2020-10-13", "close": 3.85, "volume": 146661.0}, {"date": "2020-10-14", "close": 3.78, "volume": 1158725.0}, {"date": "2020-10-15", "close": 4.58, "volume": 2306831.0}, {"date": "2020-10-16", "close": 4.76, "volume": 751445.0}, {"date": "2020-10-19", "close": 4.12, "volume": 541182.0}, {"date": "2020-10-20", "close": 4.0, "volume": 330090.0}, {"date": "2020-10-21", "close": 3.96, "volume": 114877.0}, {"date": "2020-10-22", "close": 3.97, "volume": 103294.0}, {"date": "2020-10-23", "close": 4.21, "volume": 317679.0}, {"date": "2020-10-26", "close": 4.05, "volume": 52912.0}, {"date": "2020-10-27", "close": 3.95, "volume": 85484.0}, {"date": "2020-10-28", "close": 3.63, "volume": 143693.0}, {"date": "2020-10-29", "close": 3.65, "volume": 91957.0}, {"date": "2020-10-30", "close": 3.65, "volume": 113002.0}, {"date": "2020-11-02", "close": 3.67, "volume": 83127.0}, {"date": "2020-11-03", "close": 3.77, "volume": 79498.0}, {"date": "2020-11-04", "close": 3.72, "volume": 67040.0}, {"date": "2020-11-05", "close": 3.9, "volume": 90841.0}, {"date": "2020-11-06", "close": 4.01, "volume": 83825.0}, {"date": "2020-11-09", "close": 4.15, "volume": 193555.0}, {"date": "2020-11-10", "close": 4.34, "volume": 383892.0}, {"date": "2020-11-11", "close": 3.94, "volume": 397614.0}, {"date": "2020-11-12", "close": 3.67, "volume": 873552.0}, {"date": "2020-11-13", "close": 4.22, "volume": 3430574.0}, {"date": "2020-11-16", "close": 4.3, "volume": 544683.0}, {"date": "2020-11-17", "close": 4.33, "volume": 787734.0}, {"date": "2020-11-18", "close": 4.7, "volume": 649883.0}, {"date": "2020-11-19", "close": 4.91, "volume": 561245.0}, {"date": "2020-11-20", "close": 5.08, "volume": 990933.0}, {"date": "2020-11-23", "close": 5.17, "volume": 652106.0}, {"date": "2020-11-24", "close": 5.17, "volume": 467735.0}, {"date": "2020-11-25", "close": 5.12, "volume": 205938.0}, {"date": "2020-11-27", "close": 4.99, "volume": 190731.0}, {"date": "2020-11-30", "close": 5.15, "volume": 682618.0}, {"date": "2020-12-01", "close": 5.2, "volume": 274958.0}, {"date": "2020-12-02", "close": 5.28, "volume": 375801.0}, {"date": "2020-12-03", "close": 5.25, "volume": 206961.0}, {"date": "2020-12-04", "close": 5.42, "volume": 334464.0}, {"date": "2020-12-07", "close": 5.53, "volume": 916937.0}, {"date": "2020-12-08", "close": 5.23, "volume": 499651.0}, {"date": "2020-12-09", "close": 4.82, "volume": 565227.0}, {"date": "2020-12-10", "close": 4.86, "volume": 379292.0}, {"date": "2020-12-11", "close": 4.79, "volume": 375194.0}, {"date": "2020-12-14", "close": 5.1, "volume": 397058.0}, {"date": "2020-12-15", "close": 5.4, "volume": 340679.0}, {"date": "2020-12-16", "close": 5.4, "volume": 528528.0}, {"date": "2020-12-17", "close": 5.9, "volume": 835090.0}, {"date": "2020-12-18", "close": 5.97, "volume": 2144759.0}, {"date": "2020-12-21", "close": 6.16, "volume": 1025570.0}, {"date": "2020-12-22", "close": 6.5, "volume": 831263.0}, {"date": "2020-12-23", "close": 6.56, "volume": 413360.0}, {"date": "2020-12-24", "close": 6.46, "volume": 140731.0}, {"date": "2020-12-28", "close": 6.67, "volume": 302154.0}, {"date": "2020-12-29", "close": 7.15, "volume": 560963.0}, {"date": "2020-12-30", "close": 7.45, "volume": 619894.0}, {"date": "2020-12-31", "close": 7.53, "volume": 637975.0}, {"date": "2021-01-04", "close": 7.84, "volume": 1193195.0}, {"date": "2021-01-05", "close": 7.33, "volume": 742556.0}, {"date": "2021-01-06", "close": 7.38, "volume": 392065.0}, {"date": "2021-01-07", "close": 7.84, "volume": 737988.0}, {"date": "2021-01-08", "close": 7.65, "volume": 359035.0}, {"date": "2021-01-11", "close": 7.59, "volume": 315313.0}, {"date": "2021-01-12", "close": 7.36, "volume": 384866.0}, {"date": "2021-01-13", "close": 7.34, "volume": 813817.0}, {"date": "2021-01-14", "close": 9.49, "volume": 5137247.0}, {"date": "2021-01-15", "close": 9.5, "volume": 1008189.0}, {"date": "2021-01-19", "close": 9.49, "volume": 598118.0}, {"date": "2021-01-20", "close": 10.86, "volume": 2309776.0}, {"date": "2021-01-21", "close": 9.99, "volume": 2592184.0}, {"date": "2021-01-22", "close": 10.57, "volume": 777134.0}, {"date": "2021-01-25", "close": 10.41, "volume": 984226.0}, {"date": "2021-01-26", "close": 10.67, "volume": 554014.0}, {"date": "2021-01-27", "close": 10.26, "volume": 840566.0}, {"date": "2021-01-28", "close": 10.29, "volume": 285375.0}, {"date": "2021-01-29", "close": 10.46, "volume": 534003.0}, {"date": "2021-02-01", "close": 11.11, "volume": 832583.0}, {"date": "2021-02-02", "close": 11.58, "volume": 697285.0}, {"date": "2021-02-03", "close": 11.86, "volume": 504270.0}, {"date": "2021-02-04", "close": 12.15, "volume": 442979.0}, {"date": "2021-02-05", "close": 12.99, "volume": 732210.0}, {"date": "2021-02-08", "close": 13.73, "volume": 742501.0}, {"date": "2021-02-09", "close": 14.41, "volume": 1130786.0}, {"date": "2021-02-10", "close": 14.245, "volume": 671810.0}, {"date": "2021-02-11", "close": 13.7, "volume": 746463.0}, {"date": "2021-02-12", "close": 12.74, "volume": 825184.0}, {"date": "2021-02-16", "close": 13.68, "volume": 1061459.0}, {"date": "2021-02-17", "close": 13.38, "volume": 898529.0}, {"date": "2021-02-18", "close": 13.2, "volume": 601862.0}, {"date": "2021-02-19", "close": 13.31, "volume": 423326.0}, {"date": "2021-02-22", "close": 12.81, "volume": 306897.0}, {"date": "2021-02-23", "close": 13.34, "volume": 585363.0}, {"date": "2021-02-24", "close": 14.59, "volume": 1256728.0}, {"date": "2021-02-25", "close": 14.505, "volume": 1086310.0}, {"date": "2021-02-26", "close": 15.21, "volume": 795124.0}, {"date": "2021-03-01", "close": 16.41, "volume": 1155745.0}, {"date": "2021-03-02", "close": 16.005, "volume": 1091193.0}, {"date": "2021-03-03", "close": 15.42, "volume": 809220.0}, {"date": "2021-03-04", "close": 14.59, "volume": 1098925.0}, {"date": "2021-03-05", "close": 15.09, "volume": 892718.0}, {"date": "2021-03-08", "close": 15.03, "volume": 438564.0}, {"date": "2021-03-09", "close": 15.63, "volume": 334780.0}, {"date": "2021-03-10", "close": 15.8, "volume": 294451.0}, {"date": "2021-03-11", "close": 16.91, "volume": 395626.0}, {"date": "2021-03-12", "close": 17.72, "volume": 461353.0}, {"date": "2021-03-15", "close": 17.2, "volume": 508806.0}, {"date": "2021-03-16", "close": 17.06, "volume": 687211.0}, {"date": "2021-03-17", "close": 17.85, "volume": 773458.0}, {"date": "2021-03-18", "close": 17.08, "volume": 751578.0}, {"date": "2021-03-19", "close": 18.67, "volume": 1166479.0}, {"date": "2021-03-22", "close": 21.06, "volume": 951079.0}, {"date": "2021-03-23", "close": 20.18, "volume": 703958.0}, {"date": "2021-03-24", "close": 19.52, "volume": 532751.0}, {"date": "2021-03-25", "close": 20.06, "volume": 737663.0}, {"date": "2021-03-26", "close": 19.5, "volume": 786297.0}, {"date": "2021-03-29", "close": 18.46, "volume": 646903.0}, {"date": "2021-03-30", "close": 18.17, "volume": 550844.0}, {"date": "2021-03-31", "close": 18.22, "volume": 1523484.0}, {"date": "2021-04-01", "close": 19.83, "volume": 3202754.0}, {"date": "2021-04-05", "close": 19.96, "volume": 845777.0}, {"date": "2021-04-06", "close": 20.34, "volume": 519676.0}, {"date": "2021-04-07", "close": 20.11, "volume": 744314.0}, {"date": "2021-04-08", "close": 21.73, "volume": 1112352.0}, {"date": "2021-04-09", "close": 22.84, "volume": 1365897.0}, {"date": "2021-04-12", "close": 22.98, "volume": 638829.0}, {"date": "2021-04-13", "close": 21.1, "volume": 751224.0}, {"date": "2021-04-14", "close": 21.9, "volume": 343991.0}, {"date": "2021-04-15", "close": 22.6, "volume": 692265.0}, {"date": "2021-04-16", "close": 21.46, "volume": 599543.0}, {"date": "2021-04-19", "close": 20.98, "volume": 425090.0}, {"date": "2021-04-20", "close": 20.5, "volume": 666881.0}, {"date": "2021-04-21", "close": 21.25, "volume": 480049.0}, {"date": "2021-04-22", "close": 21.33, "volume": 484512.0}, {"date": "2021-04-23", "close": 22.05, "volume": 522500.0}, {"date": "2021-04-26", "close": 21.72, "volume": 491782.0}, {"date": "2021-04-27", "close": 21.32, "volume": 364057.0}, {"date": "2021-04-28", "close": 20.76, "volume": 620675.0}, {"date": "2021-04-29", "close": 21.31, "volume": 426810.0}, {"date": "2021-04-30", "close": 22.36, "volume": 1023431.0}, {"date": "2021-05-03", "close": 23.23, "volume": 793388.0}, {"date": "2021-05-04", "close": 20.94, "volume": 783662.0}, {"date": "2021-05-05", "close": 21.46, "volume": 479807.0}, {"date": "2021-05-06", "close": 20.65, "volume": 502280.0}, {"date": "2021-05-07", "close": 21.15, "volume": 685684.0}, {"date": "2021-05-10", "close": 19.29, "volume": 642455.0}, {"date": "2021-05-11", "close": 17.92, "volume": 1285456.0}, {"date": "2021-05-12", "close": 17.18, "volume": 665166.0}, {"date": "2021-05-13", "close": 17.79, "volume": 711884.0}, {"date": "2021-05-14", "close": 18.76, "volume": 593342.0}, {"date": "2021-05-17", "close": 17.03, "volume": 1216157.0}, {"date": "2021-05-18", "close": 16.66, "volume": 906621.0}, {"date": "2021-05-19", "close": 16.72, "volume": 1071147.0}, {"date": "2021-05-20", "close": 15.94, "volume": 1607066.0}, {"date": "2021-05-21", "close": 16.45, "volume": 674186.0}, {"date": "2021-05-24", "close": 17.22, "volume": 725941.0}, {"date": "2021-05-25", "close": 16.5, "volume": 833497.0}, {"date": "2021-05-26", "close": 16.63, "volume": 712914.0}, {"date": "2021-05-27", "close": 17.91, "volume": 6114817.0}, {"date": "2021-05-28", "close": 17.83, "volume": 2073170.0}, {"date": "2021-06-01", "close": 18.15, "volume": 13784580.0}, {"date": "2021-06-02", "close": 16.41, "volume": 1919317.0}, {"date": "2021-06-03", "close": 16.39, "volume": 2765579.0}, {"date": "2021-06-04", "close": 16.21, "volume": 1131761.0}, {"date": "2021-06-07", "close": 15.98, "volume": 848338.0}, {"date": "2021-06-08", "close": 15.43, "volume": 1199416.0}, {"date": "2021-06-09", "close": 15.07, "volume": 811562.0}, {"date": "2021-06-10", "close": 14.92, "volume": 955939.0}, {"date": "2021-06-11", "close": 15.12, "volume": 765326.0}, {"date": "2021-06-14", "close": 15.95, "volume": 1365006.0}, {"date": "2021-06-15", "close": 15.79, "volume": 1465465.0}, {"date": "2021-06-16", "close": 16.03, "volume": 1369328.0}, {"date": "2021-06-17", "close": 16.75, "volume": 1155652.0}, {"date": "2021-06-18", "close": 16.51, "volume": 5490960.0}, {"date": "2021-06-21", "close": 16.65, "volume": 1137363.0}, {"date": "2021-06-22", "close": 16.52, "volume": 1657850.0}, {"date": "2021-06-23", "close": 16.8, "volume": 1577128.0}, {"date": "2021-06-24", "close": 16.92, "volume": 1098014.0}, {"date": "2021-06-25", "close": 17.02, "volume": 3487333.0}, {"date": "2021-06-28", "close": 16.82, "volume": 785647.0}, {"date": "2021-06-29", "close": 16.6, "volume": 3097328.0}, {"date": "2021-06-30", "close": 16.62, "volume": 1437723.0}, {"date": "2021-07-01", "close": 17.18, "volume": 1075323.0}, {"date": "2021-07-02", "close": 16.79, "volume": 508118.0}, {"date": "2021-07-06", "close": 16.89, "volume": 1256879.0}, {"date": "2021-07-07", "close": 16.82, "volume": 750764.0}, {"date": "2021-07-08", "close": 16.53, "volume": 543212.0}, {"date": "2021-07-09", "close": 16.47, "volume": 553038.0}, {"date": "2021-07-12", "close": 16.84, "volume": 513898.0}, {"date": "2021-07-13", "close": 16.25, "volume": 458830.0}, {"date": "2021-07-14", "close": 15.88, "volume": 761885.0}, {"date": "2021-07-15", "close": 15.77, "volume": 489458.0}, {"date": "2021-07-16", "close": 14.45, "volume": 688589.0}, {"date": "2021-07-19", "close": 13.97, "volume": 704816.0}, {"date": "2021-07-20", "close": 14.93, "volume": 789834.0}, {"date": "2021-07-21", "close": 15.35, "volume": 551618.0}, {"date": "2021-07-22", "close": 14.9, "volume": 457279.0}, {"date": "2021-07-23", "close": 15.01, "volume": 305005.0}, {"date": "2021-07-26", "close": 14.96, "volume": 789316.0}, {"date": "2021-07-27", "close": 14.94, "volume": 1909086.0}, {"date": "2021-07-28", "close": 15.32, "volume": 1568895.0}, {"date": "2021-07-29", "close": 15.41, "volume": 515063.0}, {"date": "2021-07-30", "close": 15.34, "volume": 560557.0}, {"date": "2021-08-02", "close": 14.7, "volume": 547242.0}, {"date": "2021-08-03", "close": 14.81, "volume": 445834.0}, {"date": "2021-08-04", "close": 14.46, "volume": 575844.0}, {"date": "2021-08-05", "close": 15.08, "volume": 524264.0}, {"date": "2021-08-06", "close": 14.72, "volume": 597351.0}, {"date": "2021-08-09", "close": 14.82, "volume": 484130.0}, {"date": "2021-08-10", "close": 15.0, "volume": 1414042.0}, {"date": "2021-08-11", "close": 15.52, "volume": 785502.0}, {"date": "2021-08-12", "close": 15.87, "volume": 410685.0}, {"date": "2021-08-13", "close": 15.09, "volume": 609174.0}, {"date": "2021-08-16", "close": 14.44, "volume": 644678.0}, {"date": "2021-08-17", "close": 13.71, "volume": 759229.0}, {"date": "2021-08-18", "close": 14.0, "volume": 497610.0}, {"date": "2021-08-19", "close": 13.96, "volume": 467394.0}, {"date": "2021-08-20", "close": 15.03, "volume": 651270.0}, {"date": "2021-08-23", "close": 15.38, "volume": 696416.0}, {"date": "2021-08-24", "close": 15.43, "volume": 422755.0}, {"date": "2021-08-25", "close": 15.63, "volume": 533857.0}, {"date": "2021-08-26", "close": 15.45, "volume": 539526.0}, {"date": "2021-08-27", "close": 15.94, "volume": 589632.0}, {"date": "2021-08-30", "close": 16.28, "volume": 449653.0}, {"date": "2021-08-31", "close": 17.06, "volume": 962647.0}, {"date": "2021-09-01", "close": 17.0, "volume": 1026317.0}, {"date": "2021-09-02", "close": 16.74, "volume": 660717.0}, {"date": "2021-09-03", "close": 16.65, "volume": 547015.0}, {"date": "2021-09-07", "close": 15.33, "volume": 846166.0}, {"date": "2021-09-08", "close": 15.92, "volume": 1639813.0}, {"date": "2021-09-09", "close": 16.43, "volume": 932351.0}, {"date": "2021-09-10", "close": 16.73, "volume": 943894.0}, {"date": "2021-09-13", "close": 15.38, "volume": 2725200.0}, {"date": "2021-09-14", "close": 14.57, "volume": 1372564.0}, {"date": "2021-09-15", "close": 15.49, "volume": 1139099.0}, {"date": "2021-09-16", "close": 15.74, "volume": 956640.0}, {"date": "2021-09-17", "close": 16.66, "volume": 4006924.0}, {"date": "2021-09-20", "close": 15.75, "volume": 954481.0}, {"date": "2021-09-21", "close": 16.66, "volume": 1075930.0}, {"date": "2021-09-22", "close": 16.08, "volume": 1509867.0}, {"date": "2021-09-23", "close": 15.61, "volume": 1387722.0}, {"date": "2021-09-24", "close": 15.42, "volume": 730825.0}, {"date": "2021-09-27", "close": 15.46, "volume": 821805.0}, {"date": "2021-09-28", "close": 14.87, "volume": 525952.0}, {"date": "2021-09-29", "close": 14.74, "volume": 439720.0}, {"date": "2021-09-30", "close": 14.24, "volume": 601897.0}, {"date": "2021-10-01", "close": 13.5, "volume": 1005099.0}, {"date": "2021-10-04", "close": 13.05, "volume": 1109675.0}, {"date": "2021-10-05", "close": 13.43, "volume": 1551505.0}, {"date": "2021-10-06", "close": 13.05, "volume": 1844635.0}, {"date": "2021-10-07", "close": 12.51, "volume": 2373796.0}, {"date": "2021-10-08", "close": 12.53, "volume": 1536966.0}, {"date": "2021-10-11", "close": 12.05, "volume": 733855.0}, {"date": "2021-10-12", "close": 10.35, "volume": 6604812.0}, {"date": "2021-10-13", "close": 11.35, "volume": 3344078.0}, {"date": "2021-10-14", "close": 11.15, "volume": 999092.0}, {"date": "2021-10-15", "close": 10.95, "volume": 820911.0}, {"date": "2021-10-18", "close": 10.89, "volume": 592605.0}, {"date": "2021-10-19", "close": 11.09, "volume": 609279.0}, {"date": "2021-10-20", "close": 11.11, "volume": 534643.0}, {"date": "2021-10-21", "close": 10.82, "volume": 672050.0}, {"date": "2021-10-22", "close": 10.6, "volume": 1070120.0}, {"date": "2021-10-25", "close": 10.96, "volume": 948345.0}, {"date": "2021-10-26", "close": 10.9, "volume": 510885.0}, {"date": "2021-10-27", "close": 10.66, "volume": 462535.0}, {"date": "2021-10-28", "close": 10.91, "volume": 557792.0}, {"date": "2021-10-29", "close": 10.98, "volume": 523722.0}, {"date": "2021-11-01", "close": 11.2, "volume": 807915.0}, {"date": "2021-11-02", "close": 10.99, "volume": 505886.0}, {"date": "2021-11-03", "close": 11.38, "volume": 814802.0}, {"date": "2021-11-04", "close": 11.44, "volume": 619094.0}, {"date": "2021-11-05", "close": 11.26, "volume": 1359620.0}, {"date": "2021-11-08", "close": 11.76, "volume": 1098971.0}, {"date": "2021-11-09", "close": 11.4, "volume": 2450972.0}, {"date": "2021-11-10", "close": 11.01, "volume": 1573467.0}, {"date": "2021-11-11", "close": 11.04, "volume": 562165.0}, {"date": "2021-11-12", "close": 11.17, "volume": 476422.0}, {"date": "2021-11-15", "close": 10.8, "volume": 718139.0}, {"date": "2021-11-16", "close": 10.99, "volume": 782834.0}, {"date": "2021-11-17", "close": 10.54, "volume": 805551.0}, {"date": "2021-11-18", "close": 9.87, "volume": 840890.0}, {"date": "2021-11-19", "close": 9.92, "volume": 824894.0}, {"date": "2021-11-22", "close": 10.17, "volume": 837976.0}, {"date": "2021-11-23", "close": 10.41, "volume": 1339358.0}, {"date": "2021-11-24", "close": 10.47, "volume": 518465.0}, {"date": "2021-11-26", "close": 9.95, "volume": 598158.0}, {"date": "2021-11-29", "close": 9.76, "volume": 603003.0}, {"date": "2021-11-30", "close": 10.06, "volume": 672832.0}, {"date": "2021-12-01", "close": 9.86, "volume": 729866.0}, {"date": "2021-12-02", "close": 9.62, "volume": 1130991.0}, {"date": "2021-12-03", "close": 9.54, "volume": 575808.0}, {"date": "2021-12-06", "close": 9.82, "volume": 366512.0}, {"date": "2021-12-07", "close": 10.35, "volume": 1305978.0}, {"date": "2021-12-08", "close": 10.4, "volume": 485079.0}, {"date": "2021-12-09", "close": 9.87, "volume": 569932.0}, {"date": "2021-12-10", "close": 9.66, "volume": 368416.0}, {"date": "2021-12-13", "close": 9.62, "volume": 988552.0}, {"date": "2021-12-14", "close": 9.33, "volume": 883612.0}, {"date": "2021-12-15", "close": 9.11, "volume": 1790907.0}, {"date": "2021-12-16", "close": 9.07, "volume": 929468.0}, {"date": "2021-12-17", "close": 9.49, "volume": 5008695.0}, {"date": "2021-12-20", "close": 9.02, "volume": 864070.0}, {"date": "2021-12-21", "close": 9.61, "volume": 584738.0}, {"date": "2021-12-22", "close": 10.03, "volume": 497998.0}, {"date": "2021-12-23", "close": 10.2, "volume": 782900.0}, {"date": "2021-12-27", "close": 9.76, "volume": 453807.0}, {"date": "2021-12-28", "close": 9.27, "volume": 510910.0}, {"date": "2021-12-29", "close": 9.19, "volume": 367939.0}, {"date": "2021-12-30", "close": 9.3, "volume": 440733.0}, {"date": "2021-12-31", "close": 9.24, "volume": 664591.0}, {"date": "2022-01-03", "close": 9.57, "volume": 729307.0}, {"date": "2022-01-04", "close": 8.89, "volume": 707669.0}, {"date": "2022-01-05", "close": 8.4, "volume": 832372.0}, {"date": "2022-01-06", "close": 8.45, "volume": 593609.0}, {"date": "2022-01-07", "close": 8.22, "volume": 508297.0}, {"date": "2022-01-10", "close": 8.33, "volume": 834585.0}, {"date": "2022-01-11", "close": 8.76, "volume": 522149.0}, {"date": "2022-01-12", "close": 8.38, "volume": 824117.0}, {"date": "2022-01-13", "close": 8.22, "volume": 685509.0}, {"date": "2022-01-14", "close": 8.42, "volume": 665254.0}, {"date": "2022-01-18", "close": 7.67, "volume": 1024299.0}, {"date": "2022-01-19", "close": 7.72, "volume": 772550.0}, {"date": "2022-01-20", "close": 7.63, "volume": 639738.0}, {"date": "2022-01-21", "close": 7.31, "volume": 774118.0}, {"date": "2022-01-24", "close": 7.53, "volume": 1078298.0}, {"date": "2022-01-25", "close": 7.47, "volume": 829365.0}, {"date": "2022-01-26", "close": 7.32, "volume": 942597.0}, {"date": "2022-01-27", "close": 6.91, "volume": 712994.0}, {"date": "2022-01-28", "close": 7.11, "volume": 711062.0}, {"date": "2022-01-31", "close": 7.69, "volume": 801627.0}, {"date": "2022-02-01", "close": 7.4, "volume": 677920.0}, {"date": "2022-02-02", "close": 7.18, "volume": 717345.0}, {"date": "2022-02-03", "close": 7.06, "volume": 941249.0}, {"date": "2022-02-04", "close": 7.19, "volume": 809568.0}, {"date": "2022-02-07", "close": 7.48, "volume": 591834.0}, {"date": "2022-02-08", "close": 7.67, "volume": 1096773.0}, {"date": "2022-02-09", "close": 7.95, "volume": 559778.0}, {"date": "2022-02-10", "close": 7.63, "volume": 1341039.0}, {"date": "2022-02-11", "close": 7.62, "volume": 618456.0}, {"date": "2022-02-14", "close": 7.48, "volume": 1896659.0}, {"date": "2022-02-15", "close": 8.03, "volume": 2362561.0}, {"date": "2022-02-16", "close": 7.78, "volume": 591311.0}, {"date": "2022-02-17", "close": 6.85, "volume": 1049739.0}, {"date": "2022-02-18", "close": 6.47, "volume": 1029996.0}, {"date": "2022-02-22", "close": 6.78, "volume": 1432932.0}, {"date": "2022-02-23", "close": 6.64, "volume": 1170561.0}, {"date": "2022-02-24", "close": 7.18, "volume": 1643988.0}, {"date": "2022-02-25", "close": 7.31, "volume": 795945.0}, {"date": "2022-02-28", "close": 7.44, "volume": 761980.0}, {"date": "2022-03-01", "close": 7.24, "volume": 1235852.0}, {"date": "2022-03-02", "close": 8.79, "volume": 3848054.0}, {"date": "2022-03-03", "close": 8.81, "volume": 1454507.0}, {"date": "2022-03-04", "close": 8.6, "volume": 1109840.0}, {"date": "2022-03-07", "close": 8.95, "volume": 1040129.0}, {"date": "2022-03-08", "close": 8.48, "volume": 1066729.0}, {"date": "2022-03-09", "close": 8.57, "volume": 1622217.0}, {"date": "2022-03-10", "close": 8.39, "volume": 733626.0}, {"date": "2022-03-11", "close": 7.62, "volume": 1312997.0}, {"date": "2022-03-14", "close": 7.31, "volume": 1192162.0}, {"date": "2022-03-15", "close": 7.45, "volume": 1051143.0}, {"date": "2022-03-16", "close": 7.81, "volume": 1128048.0}, {"date": "2022-03-17", "close": 7.91, "volume": 1127317.0}, {"date": "2022-03-18", "close": 7.35, "volume": 5129734.0}, {"date": "2022-03-21", "close": 7.54, "volume": 1518886.0}, {"date": "2022-03-22", "close": 7.66, "volume": 1031886.0}, {"date": "2022-03-23", "close": 7.25, "volume": 794240.0}, {"date": "2022-03-24", "close": 7.34, "volume": 891096.0}, {"date": "2022-03-25", "close": 7.24, "volume": 624938.0}, {"date": "2022-03-28", "close": 7.3, "volume": 489128.0}, {"date": "2022-03-29", "close": 7.83, "volume": 880619.0}, {"date": "2022-03-30", "close": 7.67, "volume": 851250.0}, {"date": "2022-03-31", "close": 7.62, "volume": 921865.0}, {"date": "2022-04-01", "close": 7.89, "volume": 973464.0}, {"date": "2022-04-04", "close": 8.15, "volume": 846603.0}, {"date": "2022-04-05", "close": 7.97, "volume": 999829.0}, {"date": "2022-04-06", "close": 7.87, "volume": 872344.0}, {"date": "2022-04-07", "close": 7.99, "volume": 1094015.0}, {"date": "2022-04-08", "close": 7.85, "volume": 875849.0}, {"date": "2022-04-11", "close": 7.71, "volume": 1886892.0}, {"date": "2022-04-12", "close": 7.65, "volume": 1178875.0}, {"date": "2022-04-13", "close": 7.82, "volume": 523980.0}, {"date": "2022-04-14", "close": 7.35, "volume": 1106353.0}, {"date": "2022-04-18", "close": 7.04, "volume": 611079.0}, {"date": "2022-04-19", "close": 7.52, "volume": 561226.0}, {"date": "2022-04-20", "close": 7.53, "volume": 371375.0}, {"date": "2022-04-21", "close": 7.11, "volume": 843741.0}, {"date": "2022-04-22", "close": 6.8, "volume": 519050.0}, {"date": "2022-04-25", "close": 6.91, "volume": 540440.0}, {"date": "2022-04-26", "close": 6.43, "volume": 798553.0}, {"date": "2022-04-27", "close": 6.42, "volume": 609681.0}, {"date": "2022-04-28", "close": 6.71, "volume": 734821.0}, {"date": "2022-04-29", "close": 6.44, "volume": 431826.0}, {"date": "2022-05-02", "close": 6.67, "volume": 1086056.0}, {"date": "2022-05-03", "close": 6.9, "volume": 625557.0}, {"date": "2022-05-04", "close": 7.37, "volume": 1082650.0}, {"date": "2022-05-05", "close": 6.72, "volume": 1127941.0}, {"date": "2022-05-06", "close": 6.21, "volume": 1082990.0}, {"date": "2022-05-09", "close": 5.62, "volume": 2078144.0}, {"date": "2022-05-10", "close": 5.53, "volume": 1831182.0}, {"date": "2022-05-11", "close": 5.88, "volume": 2554877.0}, {"date": "2022-05-12", "close": 5.94, "volume": 1681613.0}, {"date": "2022-05-13", "close": 6.17, "volume": 1347868.0}, {"date": "2022-05-16", "close": 5.79, "volume": 945064.0}, {"date": "2022-05-17", "close": 5.92, "volume": 712267.0}, {"date": "2022-05-18", "close": 5.46, "volume": 1235718.0}, {"date": "2022-05-19", "close": 5.89, "volume": 1371341.0}, {"date": "2022-05-20", "close": 5.98, "volume": 714311.0}, {"date": "2022-05-23", "close": 5.75, "volume": 969564.0}, {"date": "2022-05-24", "close": 5.64, "volume": 774274.0}, {"date": "2022-05-25", "close": 5.72, "volume": 1022087.0}, {"date": "2022-05-26", "close": 5.61, "volume": 846769.0}, {"date": "2022-05-27", "close": 5.97, "volume": 738338.0}, {"date": "2022-05-31", "close": 5.61, "volume": 2099828.0}, {"date": "2022-06-01", "close": 5.5, "volume": 1251642.0}, {"date": "2022-06-02", "close": 5.54, "volume": 1368612.0}, {"date": "2022-06-03", "close": 5.56, "volume": 838242.0}, {"date": "2022-06-06", "close": 5.38, "volume": 762268.0}, {"date": "2022-06-07", "close": 5.51, "volume": 772706.0}, {"date": "2022-06-08", "close": 5.36, "volume": 592132.0}, {"date": "2022-06-09", "close": 5.1, "volume": 1018432.0}, {"date": "2022-06-10", "close": 5.05, "volume": 762505.0}, {"date": "2022-06-13", "close": 4.91, "volume": 1022046.0}, {"date": "2022-06-14", "close": 4.93, "volume": 1026170.0}, {"date": "2022-06-15", "close": 5.19, "volume": 875286.0}, {"date": "2022-06-16", "close": 4.96, "volume": 874065.0}, {"date": "2022-06-17", "close": 5.14, "volume": 2773487.0}, {"date": "2022-06-21", "close": 5.25, "volume": 1351839.0}, {"date": "2022-06-22", "close": 5.16, "volume": 820662.0}, {"date": "2022-06-23", "close": 5.23, "volume": 1062160.0}, {"date": "2022-06-24", "close": 5.0, "volume": 2738052.0}, {"date": "2022-06-27", "close": 4.92, "volume": 778324.0}, {"date": "2022-06-28", "close": 4.74, "volume": 961565.0}, {"date": "2022-06-29", "close": 4.82, "volume": 614337.0}, {"date": "2022-06-30", "close": 4.88, "volume": 784135.0}, {"date": "2022-07-01", "close": 5.0, "volume": 813895.0}, {"date": "2022-07-05", "close": 5.29, "volume": 1502173.0}, {"date": "2022-07-06", "close": 5.24, "volume": 593208.0}, {"date": "2022-07-07", "close": 5.36, "volume": 1030265.0}, {"date": "2022-07-08", "close": 5.1, "volume": 950416.0}, {"date": "2022-07-11", "close": 4.93, "volume": 879700.0}, {"date": "2022-07-12", "close": 5.19, "volume": 3424010.0}, {"date": "2022-07-13", "close": 5.41, "volume": 2910313.0}, {"date": "2022-07-14", "close": 5.17, "volume": 710784.0}, {"date": "2022-07-15", "close": 5.27, "volume": 431561.0}, {"date": "2022-07-18", "close": 5.1, "volume": 545511.0}, {"date": "2022-07-19", "close": 5.3, "volume": 1192769.0}, {"date": "2022-07-20", "close": 5.46, "volume": 817841.0}, {"date": "2022-07-21", "close": 5.5, "volume": 372905.0}, {"date": "2022-07-22", "close": 5.37, "volume": 663409.0}, {"date": "2022-07-25", "close": 5.47, "volume": 468333.0}, {"date": "2022-07-26", "close": 5.47, "volume": 589258.0}, {"date": "2022-07-27", "close": 5.88, "volume": 666758.0}, {"date": "2022-07-28", "close": 5.9, "volume": 476716.0}, {"date": "2022-07-29", "close": 5.74, "volume": 445740.0}, {"date": "2022-08-01", "close": 5.7, "volume": 475815.0}, {"date": "2022-08-02", "close": 5.62, "volume": 435097.0}, {"date": "2022-08-03", "close": 5.76, "volume": 1603513.0}, {"date": "2022-08-04", "close": 5.92, "volume": 850894.0}, {"date": "2022-08-05", "close": 6.19, "volume": 541023.0}, {"date": "2022-08-08", "close": 6.43, "volume": 1169056.0}, {"date": "2022-08-09", "close": 6.01, "volume": 1018578.0}, {"date": "2022-08-10", "close": 4.81, "volume": 3258165.0}, {"date": "2022-08-11", "close": 4.78, "volume": 1750119.0}, {"date": "2022-08-12", "close": 4.72, "volume": 997891.0}, {"date": "2022-08-15", "close": 4.87, "volume": 1172188.0}, {"date": "2022-08-16", "close": 4.85, "volume": 1167523.0}, {"date": "2022-08-17", "close": 4.44, "volume": 1002866.0}, {"date": "2022-08-18", "close": 4.53, "volume": 1134754.0}, {"date": "2022-08-19", "close": 4.23, "volume": 851819.0}, {"date": "2022-08-22", "close": 4.09, "volume": 833288.0}, {"date": "2022-08-23", "close": 4.07, "volume": 856500.0}, {"date": "2022-08-24", "close": 4.01, "volume": 847768.0}, {"date": "2022-08-25", "close": 4.14, "volume": 742609.0}, {"date": "2022-08-26", "close": 3.89, "volume": 973100.0}, {"date": "2022-08-29", "close": 3.8, "volume": 1123508.0}, {"date": "2022-08-30", "close": 3.76, "volume": 1133751.0}, {"date": "2022-08-31", "close": 3.59, "volume": 1155774.0}, {"date": "2022-09-01", "close": 3.67, "volume": 1205801.0}, {"date": "2022-09-02", "close": 3.49, "volume": 1305634.0}, {"date": "2022-09-06", "close": 3.63, "volume": 1529927.0}, {"date": "2022-09-07", "close": 3.52, "volume": 1899696.0}, {"date": "2022-09-08", "close": 3.6, "volume": 1496357.0}, {"date": "2022-09-09", "close": 3.7, "volume": 1330469.0}, {"date": "2022-09-12", "close": 3.75, "volume": 1141449.0}, {"date": "2022-09-13", "close": 3.47, "volume": 1507981.0}, {"date": "2022-09-14", "close": 3.55, "volume": 1589178.0}, {"date": "2022-09-15", "close": 3.56, "volume": 1075645.0}, {"date": "2022-09-16", "close": 3.38, "volume": 7422797.0}, {"date": "2022-09-19", "close": 3.43, "volume": 893997.0}, {"date": "2022-09-20", "close": 3.27, "volume": 633327.0}, {"date": "2022-09-21", "close": 3.26, "volume": 915895.0}, {"date": "2022-09-22", "close": 3.19, "volume": 648568.0}, {"date": "2022-09-23", "close": 3.14, "volume": 624575.0}, {"date": "2022-09-26", "close": 3.14, "volume": 1493397.0}, {"date": "2022-09-27", "close": 3.22, "volume": 608518.0}, {"date": "2022-09-28", "close": 3.37, "volume": 487422.0}, {"date": "2022-09-29", "close": 3.25, "volume": 570391.0}, {"date": "2022-09-30", "close": 3.24, "volume": 677421.0}, {"date": "2022-10-03", "close": 3.26, "volume": 376818.0}, {"date": "2022-10-04", "close": 3.43, "volume": 514365.0}, {"date": "2022-10-05", "close": 3.32, "volume": 300785.0}, {"date": "2022-10-06", "close": 3.31, "volume": 316975.0}, {"date": "2022-10-07", "close": 3.2, "volume": 472679.0}, {"date": "2022-10-10", "close": 3.22, "volume": 524186.0}, {"date": "2022-10-11", "close": 3.3, "volume": 531689.0}, {"date": "2022-10-12", "close": 3.21, "volume": 474650.0}, {"date": "2022-10-13", "close": 3.28, "volume": 443488.0}, {"date": "2022-10-14", "close": 3.2, "volume": 573948.0}, {"date": "2022-10-17", "close": 3.28, "volume": 439487.0}, {"date": "2022-10-18", "close": 3.32, "volume": 453967.0}, {"date": "2022-10-19", "close": 3.15, "volume": 632810.0}, {"date": "2022-10-20", "close": 3.12, "volume": 386993.0}, {"date": "2022-10-21", "close": 3.15, "volume": 541134.0}, {"date": "2022-10-24", "close": 3.15, "volume": 273282.0}, {"date": "2022-10-25", "close": 3.18, "volume": 1011640.0}, {"date": "2022-10-26", "close": 3.28, "volume": 468556.0}, {"date": "2022-10-27", "close": 3.26, "volume": 324742.0}, {"date": "2022-10-28", "close": 3.3, "volume": 405866.0}, {"date": "2022-10-31", "close": 3.28, "volume": 402059.0}, {"date": "2022-11-01", "close": 3.36, "volume": 248966.0}, {"date": "2022-11-02", "close": 3.26, "volume": 434708.0}, {"date": "2022-11-03", "close": 3.12, "volume": 310940.0}, {"date": "2022-11-04", "close": 3.17, "volume": 369125.0}, {"date": "2022-11-07", "close": 3.28, "volume": 442288.0}, {"date": "2022-11-08", "close": 3.22, "volume": 744272.0}, {"date": "2022-11-09", "close": 3.09, "volume": 548966.0}, {"date": "2022-11-10", "close": 2.63, "volume": 2401609.0}, {"date": "2022-11-11", "close": 2.88, "volume": 1298468.0}, {"date": "2022-11-14", "close": 2.85, "volume": 692211.0}, {"date": "2022-11-15", "close": 2.87, "volume": 446723.0}, {"date": "2022-11-16", "close": 2.7, "volume": 562983.0}, {"date": "2022-11-17", "close": 2.6, "volume": 491726.0}, {"date": "2022-11-18", "close": 2.59, "volume": 879480.0}, {"date": "2022-11-21", "close": 2.6, "volume": 419580.0}, {"date": "2022-11-22", "close": 2.71, "volume": 584298.0}, {"date": "2022-11-23", "close": 2.83, "volume": 539009.0}, {"date": "2022-11-25", "close": 2.78, "volume": 169476.0}, {"date": "2022-11-28", "close": 2.64, "volume": 551791.0}, {"date": "2022-11-29", "close": 2.68, "volume": 489652.0}, {"date": "2022-11-30", "close": 2.74, "volume": 606442.0}, {"date": "2022-12-01", "close": 2.74, "volume": 366841.0}, {"date": "2022-12-02", "close": 2.72, "volume": 357890.0}, {"date": "2022-12-05", "close": 2.63, "volume": 561258.0}, {"date": "2022-12-06", "close": 2.6, "volume": 507009.0}, {"date": "2022-12-07", "close": 2.65, "volume": 386370.0}, {"date": "2022-12-08", "close": 2.71, "volume": 329941.0}, {"date": "2022-12-09", "close": 2.65, "volume": 320181.0}, {"date": "2022-12-12", "close": 2.62, "volume": 386146.0}, {"date": "2022-12-13", "close": 2.7, "volume": 960530.0}, {"date": "2022-12-14", "close": 2.71, "volume": 391518.0}, {"date": "2022-12-15", "close": 2.54, "volume": 408448.0}, {"date": "2022-12-16", "close": 2.57, "volume": 4098246.0}, {"date": "2022-12-19", "close": 2.55, "volume": 636176.0}, {"date": "2022-12-20", "close": 2.51, "volume": 573053.0}, {"date": "2022-12-21", "close": 2.61, "volume": 703450.0}, {"date": "2022-12-22", "close": 2.59, "volume": 554201.0}, {"date": "2022-12-23", "close": 2.59, "volume": 500284.0}, {"date": "2022-12-27", "close": 2.49, "volume": 475016.0}, {"date": "2022-12-28", "close": 2.48, "volume": 485968.0}, {"date": "2022-12-29", "close": 2.62, "volume": 489744.0}, {"date": "2022-12-30", "close": 2.69, "volume": 574581.0}, {"date": "2023-01-03", "close": 2.61, "volume": 400778.0}, {"date": "2023-01-04", "close": 2.7, "volume": 870467.0}, {"date": "2023-01-05", "close": 2.67, "volume": 416242.0}, {"date": "2023-01-06", "close": 2.64, "volume": 765138.0}, {"date": "2023-01-09", "close": 2.7, "volume": 511108.0}, {"date": "2023-01-10", "close": 2.77, "volume": 846731.0}, {"date": "2023-01-11", "close": 2.85, "volume": 878993.0}, {"date": "2023-01-12", "close": 2.9, "volume": 682613.0}, {"date": "2023-01-13", "close": 2.59, "volume": 796612.0}, {"date": "2023-01-17", "close": 2.66, "volume": 655242.0}, {"date": "2023-01-18", "close": 2.56, "volume": 727126.0}, {"date": "2023-01-19", "close": 2.56, "volume": 683095.0}, {"date": "2023-01-20", "close": 2.61, "volume": 575837.0}, {"date": "2023-01-23", "close": 2.56, "volume": 363793.0}, {"date": "2023-01-24", "close": 2.58, "volume": 517108.0}, {"date": "2023-01-25", "close": 2.48, "volume": 862236.0}, {"date": "2023-01-26", "close": 2.56, "volume": 645252.0}, {"date": "2023-01-27", "close": 2.6, "volume": 588410.0}, {"date": "2023-01-30", "close": 2.47, "volume": 691743.0}, {"date": "2023-01-31", "close": 2.56, "volume": 738702.0}, {"date": "2023-02-01", "close": 2.63, "volume": 504525.0}, {"date": "2023-02-02", "close": 2.93, "volume": 750160.0}, {"date": "2023-02-03", "close": 2.8, "volume": 622692.0}, {"date": "2023-02-06", "close": 2.79, "volume": 464894.0}, {"date": "2023-02-07", "close": 2.81, "volume": 985639.0}, {"date": "2023-02-08", "close": 2.78, "volume": 461044.0}, {"date": "2023-02-09", "close": 2.72, "volume": 538057.0}, {"date": "2023-02-10", "close": 2.6, "volume": 581868.0}, {"date": "2023-02-13", "close": 2.77, "volume": 804339.0}, {"date": "2023-02-14", "close": 2.78, "volume": 464336.0}, {"date": "2023-02-15", "close": 2.92, "volume": 809827.0}, {"date": "2023-02-16", "close": 2.75, "volume": 613665.0}, {"date": "2023-02-17", "close": 2.56, "volume": 707099.0}, {"date": "2023-02-21", "close": 2.42, "volume": 1159753.0}, {"date": "2023-02-22", "close": 2.51, "volume": 1324786.0}, {"date": "2023-02-23", "close": 2.46, "volume": 579560.0}, {"date": "2023-02-24", "close": 2.39, "volume": 1149809.0}, {"date": "2023-02-27", "close": 2.45, "volume": 436555.0}, {"date": "2023-02-28", "close": 2.45, "volume": 643991.0}, {"date": "2023-03-01", "close": 2.28, "volume": 747662.0}, {"date": "2023-03-02", "close": 2.72, "volume": 2024668.0}, {"date": "2023-03-03", "close": 2.92, "volume": 1506932.0}, {"date": "2023-03-06", "close": 2.38, "volume": 3329531.0}, {"date": "2023-03-07", "close": 2.31, "volume": 1907832.0}, {"date": "2023-03-08", "close": 2.34, "volume": 1841926.0}, {"date": "2023-03-09", "close": 2.31, "volume": 1674584.0}, {"date": "2023-03-10", "close": 2.28, "volume": 2225859.0}, {"date": "2023-03-13", "close": 2.19, "volume": 1673594.0}, {"date": "2023-03-14", "close": 2.16, "volume": 1985532.0}, {"date": "2023-03-15", "close": 2.16, "volume": 2138844.0}, {"date": "2023-03-16", "close": 2.11, "volume": 1710238.0}, {"date": "2023-03-17", "close": 2.0, "volume": 18741690.0}, {"date": "2023-03-20", "close": 1.93, "volume": 2623457.0}, {"date": "2023-03-21", "close": 2.04, "volume": 1668715.0}, {"date": "2023-03-22", "close": 1.96, "volume": 1003722.0}, {"date": "2023-03-23", "close": 1.94, "volume": 1445240.0}, {"date": "2023-03-24", "close": 1.89, "volume": 1105158.0}, {"date": "2023-03-27", "close": 1.97, "volume": 1446010.0}, {"date": "2023-03-28", "close": 1.925, "volume": 1276625.0}, {"date": "2023-03-29", "close": 2.03, "volume": 777350.0}, {"date": "2023-03-30", "close": 2.04, "volume": 678909.0}, {"date": "2023-03-31", "close": 2.13, "volume": 1134395.0}, {"date": "2023-04-03", "close": 2.14, "volume": 627470.0}, {"date": "2023-04-04", "close": 2.12, "volume": 506992.0}, {"date": "2023-04-05", "close": 2.17, "volume": 563431.0}, {"date": "2023-04-06", "close": 2.18, "volume": 292820.0}, {"date": "2023-04-10", "close": 2.13, "volume": 495866.0}, {"date": "2023-04-11", "close": 2.21, "volume": 434482.0}, {"date": "2023-04-12", "close": 2.06, "volume": 701313.0}, {"date": "2023-04-13", "close": 2.17, "volume": 693926.0}, {"date": "2023-04-14", "close": 2.07, "volume": 376029.0}, {"date": "2023-04-17", "close": 2.06, "volume": 265180.0}, {"date": "2023-04-18", "close": 1.99, "volume": 513057.0}, {"date": "2023-04-19", "close": 1.96, "volume": 525269.0}, {"date": "2023-04-20", "close": 1.96, "volume": 675241.0}, {"date": "2023-04-21", "close": 2.07, "volume": 495519.0}, {"date": "2023-04-24", "close": 2.06, "volume": 307342.0}, {"date": "2023-04-25", "close": 1.96, "volume": 761508.0}, {"date": "2023-04-26", "close": 1.9, "volume": 697412.0}, {"date": "2023-04-27", "close": 1.92, "volume": 343123.0}, {"date": "2023-04-28", "close": 2.05, "volume": 712275.0}, {"date": "2023-05-01", "close": 2.01, "volume": 387776.0}, {"date": "2023-05-02", "close": 1.91, "volume": 438567.0}, {"date": "2023-05-03", "close": 2.06, "volume": 992773.0}, {"date": "2023-05-04", "close": 2.06, "volume": 987604.0}, {"date": "2023-05-05", "close": 2.12, "volume": 894862.0}, {"date": "2023-05-08", "close": 2.15, "volume": 1120200.0}, {"date": "2023-05-09", "close": 2.22, "volume": 1312816.0}, {"date": "2023-05-10", "close": 2.1, "volume": 2786754.0}, {"date": "2023-05-11", "close": 2.88, "volume": 5539897.0}, {"date": "2023-05-12", "close": 3.1, "volume": 2937668.0}, {"date": "2023-05-15", "close": 3.18, "volume": 1404262.0}, {"date": "2023-05-16", "close": 3.04, "volume": 1343092.0}, {"date": "2023-05-17", "close": 3.18, "volume": 1297508.0}, {"date": "2023-05-18", "close": 3.09, "volume": 1260630.0}, {"date": "2023-05-19", "close": 3.2, "volume": 858538.0}, {"date": "2023-05-22", "close": 3.41, "volume": 1615184.0}, {"date": "2023-05-23", "close": 3.44, "volume": 1459119.0}, {"date": "2023-05-24", "close": 3.99, "volume": 2877350.0}, {"date": "2023-05-25", "close": 3.81, "volume": 865106.0}, {"date": "2023-05-26", "close": 3.77, "volume": 849524.0}, {"date": "2023-05-30", "close": 3.8, "volume": 971055.0}, {"date": "2023-05-31", "close": 3.63, "volume": 1985882.0}, {"date": "2023-06-01", "close": 3.68, "volume": 793910.0}, {"date": "2023-06-02", "close": 3.96, "volume": 960005.0}, {"date": "2023-06-05", "close": 4.02, "volume": 1136664.0}, {"date": "2023-06-06", "close": 4.1, "volume": 859803.0}, {"date": "2023-06-07", "close": 4.25, "volume": 1074443.0}, {"date": "2023-06-08", "close": 4.13, "volume": 668083.0}, {"date": "2023-06-09", "close": 4.02, "volume": 872797.0}, {"date": "2023-06-12", "close": 4.11, "volume": 818708.0}, {"date": "2023-06-13", "close": 4.26, "volume": 564903.0}, {"date": "2023-06-14", "close": 4.3, "volume": 760894.0}, {"date": "2023-06-15", "close": 4.11, "volume": 917556.0}, {"date": "2023-06-16", "close": 3.76, "volume": 1176789.0}, {"date": "2023-06-20", "close": 3.71, "volume": 611748.0}, {"date": "2023-06-21", "close": 3.65, "volume": 678708.0}, {"date": "2023-06-22", "close": 3.46, "volume": 860312.0}, {"date": "2023-06-23", "close": 3.42, "volume": 2972088.0}, {"date": "2023-06-26", "close": 3.38, "volume": 682458.0}, {"date": "2023-06-27", "close": 3.36, "volume": 718921.0}, {"date": "2023-06-28", "close": 3.47, "volume": 533884.0}, {"date": "2023-06-29", "close": 3.43, "volume": 507973.0}, {"date": "2023-06-30", "close": 3.32, "volume": 528990.0}, {"date": "2023-07-03", "close": 3.35, "volume": 123346.0}, {"date": "2023-07-05", "close": 3.17, "volume": 1049896.0}, {"date": "2023-07-06", "close": 3.15, "volume": 590059.0}, {"date": "2023-07-07", "close": 3.17, "volume": 602260.0}, {"date": "2023-07-10", "close": 3.3, "volume": 527532.0}, {"date": "2023-07-11", "close": 3.47, "volume": 710297.0}, {"date": "2023-07-12", "close": 3.62, "volume": 807255.0}, {"date": "2023-07-13", "close": 3.67, "volume": 818934.0}, {"date": "2023-07-14", "close": 3.9, "volume": 1614245.0}, {"date": "2023-07-17", "close": 4.2, "volume": 1487056.0}, {"date": "2023-07-18", "close": 4.19, "volume": 583839.0}, {"date": "2023-07-19", "close": 4.43, "volume": 814913.0}, {"date": "2023-07-20", "close": 4.31, "volume": 555337.0}, {"date": "2023-07-21", "close": 4.32, "volume": 411104.0}, {"date": "2023-07-24", "close": 4.15, "volume": 720759.0}, {"date": "2023-07-25", "close": 4.17, "volume": 427332.0}, {"date": "2023-07-26", "close": 4.14, "volume": 465872.0}, {"date": "2023-07-27", "close": 4.04, "volume": 690303.0}, {"date": "2023-07-28", "close": 4.27, "volume": 546867.0}, {"date": "2023-07-31", "close": 4.27, "volume": 699189.0}, {"date": "2023-08-01", "close": 4.29, "volume": 997752.0}, {"date": "2023-08-02", "close": 4.22, "volume": 757611.0}, {"date": "2023-08-03", "close": 4.22, "volume": 512398.0}, {"date": "2023-08-04", "close": 3.87, "volume": 1752577.0}, {"date": "2023-08-07", "close": 3.7, "volume": 2035434.0}, {"date": "2023-08-08", "close": 3.7, "volume": 605392.0}, {"date": "2023-08-09", "close": 3.39, "volume": 1940082.0}, {"date": "2023-08-10", "close": 2.75, "volume": 3765606.0}, {"date": "2023-08-11", "close": 2.765, "volume": 3326699.0}, {"date": "2023-08-14", "close": 2.7, "volume": 1138222.0}, {"date": "2023-08-15", "close": 2.68, "volume": 540733.0}, {"date": "2023-08-16", "close": 2.61, "volume": 593813.0}, {"date": "2023-08-17", "close": 2.58, "volume": 961135.0}, {"date": "2023-08-18", "close": 2.65, "volume": 794169.0}, {"date": "2023-08-21", "close": 2.56, "volume": 547788.0}, {"date": "2023-08-22", "close": 2.6, "volume": 749213.0}, {"date": "2023-08-23", "close": 2.66, "volume": 486484.0}, {"date": "2023-08-24", "close": 2.58, "volume": 702518.0}, {"date": "2023-08-25", "close": 2.66, "volume": 559090.0}, {"date": "2023-08-28", "close": 2.7, "volume": 436727.0}, {"date": "2023-08-29", "close": 2.8, "volume": 395043.0}, {"date": "2023-08-30", "close": 2.86, "volume": 1573898.0}, {"date": "2023-08-31", "close": 2.8, "volume": 1554952.0}, {"date": "2023-09-01", "close": 2.91, "volume": 490033.0}, {"date": "2023-09-05", "close": 2.75, "volume": 327369.0}, {"date": "2023-09-06", "close": 2.66, "volume": 217963.0}, {"date": "2023-09-07", "close": 2.55, "volume": 677673.0}, {"date": "2023-09-08", "close": 2.53, "volume": 426970.0}, {"date": "2023-09-11", "close": 2.61, "volume": 686221.0}, {"date": "2023-09-12", "close": 2.64, "volume": 559701.0}, {"date": "2023-09-13", "close": 2.6, "volume": 418368.0}, {"date": "2023-09-14", "close": 2.6, "volume": 359016.0}, {"date": "2023-09-15", "close": 2.45, "volume": 780116.0}, {"date": "2023-09-18", "close": 2.34, "volume": 887275.0}, {"date": "2023-09-19", "close": 2.35, "volume": 1342329.0}, {"date": "2023-09-20", "close": 2.43, "volume": 607678.0}, {"date": "2023-09-21", "close": 2.42, "volume": 413534.0}, {"date": "2023-09-22", "close": 2.42, "volume": 422222.0}, {"date": "2023-09-25", "close": 2.48, "volume": 276958.0}, {"date": "2023-09-26", "close": 2.59, "volume": 922690.0}, {"date": "2023-09-27", "close": 2.65, "volume": 692793.0}, {"date": "2023-09-28", "close": 3.39, "volume": 3609950.0}, {"date": "2023-09-29", "close": 3.18, "volume": 1269335.0}, {"date": "2023-10-02", "close": 2.97, "volume": 658011.0}, {"date": "2023-10-03", "close": 2.94, "volume": 579223.0}, {"date": "2023-10-04", "close": 2.86, "volume": 715335.0}, {"date": "2023-10-05", "close": 2.845, "volume": 488561.0}, {"date": "2023-10-06", "close": 2.83, "volume": 588847.0}, {"date": "2023-10-09", "close": 2.75, "volume": 593638.0}, {"date": "2023-10-10", "close": 2.735, "volume": 570478.0}, {"date": "2023-10-11", "close": 2.65, "volume": 480517.0}, {"date": "2023-10-12", "close": 2.45, "volume": 623949.0}, {"date": "2023-10-13", "close": 2.36, "volume": 714889.0}, {"date": "2023-10-16", "close": 2.39, "volume": 656418.0}, {"date": "2023-10-17", "close": 2.42, "volume": 395776.0}, {"date": "2023-10-18", "close": 2.35, "volume": 378807.0}, {"date": "2023-10-19", "close": 2.33, "volume": 261560.0}, {"date": "2023-10-20", "close": 2.3, "volume": 531783.0}, {"date": "2023-10-23", "close": 2.2, "volume": 640612.0}, {"date": "2023-10-24", "close": 2.31, "volume": 344382.0}, {"date": "2023-10-25", "close": 2.2, "volume": 636431.0}, {"date": "2023-10-26", "close": 2.22, "volume": 253789.0}, {"date": "2023-10-27", "close": 2.15, "volume": 416451.0}, {"date": "2023-10-30", "close": 2.21, "volume": 513375.0}, {"date": "2023-10-31", "close": 2.24, "volume": 298332.0}, {"date": "2023-11-01", "close": 2.29, "volume": 392701.0}, {"date": "2023-11-02", "close": 2.32, "volume": 342559.0}, {"date": "2023-11-03", "close": 2.37, "volume": 801304.0}, {"date": "2023-11-06", "close": 2.23, "volume": 419783.0}, {"date": "2023-11-07", "close": 2.25, "volume": 416576.0}, {"date": "2023-11-08", "close": 2.05, "volume": 12834470.0}, {"date": "2023-11-09", "close": 1.97, "volume": 543724.0}, {"date": "2023-11-10", "close": 2.19, "volume": 2213366.0}, {"date": "2023-11-13", "close": 2.32, "volume": 1017292.0}, {"date": "2023-11-14", "close": 2.52, "volume": 1093244.0}, {"date": "2023-11-15", "close": 2.53, "volume": 964270.0}, {"date": "2023-11-16", "close": 2.53, "volume": 645988.0}, {"date": "2023-11-17", "close": 2.65, "volume": 792955.0}, {"date": "2023-11-20", "close": 2.62, "volume": 587756.0}, {"date": "2023-11-21", "close": 2.56, "volume": 460765.0}, {"date": "2023-11-22", "close": 2.59, "volume": 387842.0}, {"date": "2023-11-24", "close": 2.65, "volume": 159300.0}, {"date": "2023-11-27", "close": 2.62, "volume": 458685.0}, {"date": "2023-11-28", "close": 2.62, "volume": 300712.0}, {"date": "2023-11-29", "close": 2.69, "volume": 889938.0}, {"date": "2023-11-30", "close": 2.55, "volume": 1846063.0}, {"date": "2023-12-01", "close": 2.73, "volume": 939336.0}, {"date": "2023-12-04", "close": 2.74, "volume": 453949.0}, {"date": "2023-12-05", "close": 2.71, "volume": 1202212.0}, {"date": "2023-12-06", "close": 2.86, "volume": 1304074.0}, {"date": "2023-12-07", "close": 2.81, "volume": 445366.0}, {"date": "2023-12-08", "close": 3.33, "volume": 2481486.0}, {"date": "2023-12-11", "close": 3.23, "volume": 823118.0}, {"date": "2023-12-12", "close": 3.27, "volume": 415363.0}, {"date": "2023-12-13", "close": 3.52, "volume": 1222606.0}, {"date": "2023-12-14", "close": 3.73, "volume": 1120314.0}, {"date": "2023-12-15", "close": 3.75, "volume": 1345926.0}, {"date": "2023-12-18", "close": 3.75, "volume": 1125110.0}, {"date": "2023-12-19", "close": 4.01, "volume": 1080729.0}, {"date": "2023-12-20", "close": 3.84, "volume": 836436.0}, {"date": "2023-12-21", "close": 3.88, "volume": 607224.0}, {"date": "2023-12-22", "close": 3.96, "volume": 477955.0}, {"date": "2023-12-26", "close": 3.97, "volume": 387568.0}, {"date": "2023-12-27", "close": 4.21, "volume": 1004429.0}, {"date": "2023-12-28", "close": 4.19, "volume": 1001831.0}, {"date": "2023-12-29", "close": 4.09, "volume": 1446067.0}, {"date": "2024-01-02", "close": 4.08, "volume": 673255.0}, {"date": "2024-01-03", "close": 3.71, "volume": 656705.0}, {"date": "2024-01-04", "close": 3.73, "volume": 420439.0}, {"date": "2024-01-05", "close": 4.21, "volume": 1856500.0}, {"date": "2024-01-08", "close": 4.49, "volume": 1705001.0}, {"date": "2024-01-09", "close": 4.33, "volume": 1001180.0}, {"date": "2024-01-10", "close": 4.08, "volume": 1378500.0}, {"date": "2024-01-11", "close": 4.02, "volume": 513090.0}, {"date": "2024-01-12", "close": 3.915, "volume": 462433.0}, {"date": "2024-01-16", "close": 3.8, "volume": 749471.0}, {"date": "2024-01-17", "close": 3.87, "volume": 709633.0}, {"date": "2024-01-18", "close": 3.79, "volume": 562387.0}, {"date": "2024-01-19", "close": 3.74, "volume": 453765.0}, {"date": "2024-01-22", "close": 3.77, "volume": 575200.0}, {"date": "2024-01-23", "close": 3.665, "volume": 681276.0}, {"date": "2024-01-24", "close": 3.55, "volume": 482324.0}, {"date": "2024-01-25", "close": 3.65, "volume": 396600.0}, {"date": "2024-01-26", "close": 3.51, "volume": 340638.0}, {"date": "2024-01-29", "close": 3.64, "volume": 474906.0}, {"date": "2024-01-30", "close": 3.49, "volume": 446984.0}, {"date": "2024-01-31", "close": 3.3, "volume": 527115.0}, {"date": "2024-02-01", "close": 3.43, "volume": 474994.0}, {"date": "2024-02-02", "close": 3.33, "volume": 355735.0}, {"date": "2024-02-05", "close": 3.2, "volume": 449919.0}, {"date": "2024-02-06", "close": 3.43, "volume": 434049.0}, {"date": "2024-02-07", "close": 3.56, "volume": 664910.0}, {"date": "2024-02-08", "close": 3.62, "volume": 450122.0}, {"date": "2024-02-09", "close": 3.65, "volume": 299369.0}, {"date": "2024-02-12", "close": 3.84, "volume": 1123279.0}, {"date": "2024-02-13", "close": 3.53, "volume": 519977.0}, {"date": "2024-02-14", "close": 3.675, "volume": 282442.0}, {"date": "2024-02-15", "close": 3.68, "volume": 649391.0}, {"date": "2024-02-16", "close": 3.48, "volume": 379937.0}, {"date": "2024-02-20", "close": 3.42, "volume": 591644.0}, {"date": "2024-02-21", "close": 3.43, "volume": 366043.0}, {"date": "2024-02-22", "close": 3.39, "volume": 540600.0}, {"date": "2024-02-23", "close": 3.46, "volume": 414769.0}, {"date": "2024-02-26", "close": 3.49, "volume": 364078.0}, {"date": "2024-02-27", "close": 3.58, "volume": 461665.0}, {"date": "2024-02-28", "close": 3.49, "volume": 510961.0}, {"date": "2024-02-29", "close": 3.57, "volume": 568959.0}, {"date": "2024-03-01", "close": 2.92, "volume": 2456535.0}, {"date": "2024-03-04", "close": 2.88, "volume": 1384343.0}, {"date": "2024-03-05", "close": 2.78, "volume": 797936.0}, {"date": "2024-03-06", "close": 2.85, "volume": 853447.0}, {"date": "2024-03-07", "close": 3.13, "volume": 1178156.0}, {"date": "2024-03-08", "close": 3.11, "volume": 413990.0}, {"date": "2024-03-11", "close": 2.98, "volume": 457506.0}, {"date": "2024-03-12", "close": 2.94, "volume": 357443.0}, {"date": "2024-03-13", "close": 3.0, "volume": 766784.0}, {"date": "2024-03-14", "close": 2.84, "volume": 1365371.0}, {"date": "2024-03-15", "close": 2.85, "volume": 1190637.0}, {"date": "2024-03-18", "close": 2.75, "volume": 830085.0}, {"date": "2024-03-19", "close": 2.75, "volume": 877486.0}, {"date": "2024-03-20", "close": 2.8, "volume": 629707.0}, {"date": "2024-03-21", "close": 2.66, "volume": 411840.0}, {"date": "2024-03-22", "close": 2.61, "volume": 603241.0}, {"date": "2024-03-25", "close": 2.62, "volume": 377949.0}, {"date": "2024-03-26", "close": 2.62, "volume": 381010.0}, {"date": "2024-03-27", "close": 2.76, "volume": 406976.0}, {"date": "2024-03-28", "close": 2.84, "volume": 253053.0}, {"date": "2024-04-01", "close": 2.8, "volume": 253851.0}, {"date": "2024-04-02", "close": 2.61, "volume": 749781.0}, {"date": "2024-04-03", "close": 2.77, "volume": 894152.0}, {"date": "2024-04-04", "close": 2.8, "volume": 709159.0}, {"date": "2024-04-05", "close": 2.83, "volume": 5333944.0}, {"date": "2024-04-08", "close": 2.97, "volume": 2369743.0}, {"date": "2024-04-09", "close": 2.92, "volume": 887281.0}, {"date": "2024-04-10", "close": 2.95, "volume": 1073430.0}, {"date": "2024-04-11", "close": 3.0, "volume": 312228.0}, {"date": "2024-04-12", "close": 2.88, "volume": 404580.0}, {"date": "2024-04-15", "close": 2.76, "volume": 722323.0}, {"date": "2024-04-16", "close": 2.86, "volume": 950631.0}, {"date": "2024-04-17", "close": 2.79, "volume": 796312.0}, {"date": "2024-04-18", "close": 2.86, "volume": 787668.0}, {"date": "2024-04-19", "close": 2.9, "volume": 421209.0}, {"date": "2024-04-22", "close": 2.97, "volume": 1737377.0}, {"date": "2024-04-23", "close": 2.98, "volume": 631653.0}, {"date": "2024-04-24", "close": 2.98, "volume": 2973406.0}, {"date": "2024-04-25", "close": 2.285, "volume": 2555483.0}, {"date": "2024-04-26", "close": 2.35, "volume": 903642.0}, {"date": "2024-04-29", "close": 2.455, "volume": 1037126.0}, {"date": "2024-04-30", "close": 2.35, "volume": 263990.0}, {"date": "2024-05-01", "close": 2.51, "volume": 462786.0}, {"date": "2024-05-02", "close": 2.49, "volume": 3006636.0}, {"date": "2024-05-03", "close": 2.49, "volume": 895051.0}, {"date": "2024-05-06", "close": 2.39, "volume": 1237086.0}, {"date": "2024-05-07", "close": 2.44, "volume": 3404459.0}, {"date": "2024-05-08", "close": 2.31, "volume": 1614103.0}, {"date": "2024-05-09", "close": 2.28, "volume": 1785019.0}, {"date": "2024-05-10", "close": 3.03, "volume": 3551467.0}, {"date": "2024-05-13", "close": 2.96, "volume": 2976661.0}, {"date": "2024-05-14", "close": 2.845, "volume": 1510615.0}, {"date": "2024-05-15", "close": 2.97, "volume": 579261.0}, {"date": "2024-05-16", "close": 2.85, "volume": 554237.0}, {"date": "2024-05-17", "close": 2.74, "volume": 483387.0}, {"date": "2024-05-20", "close": 2.77, "volume": 385433.0}, {"date": "2024-05-21", "close": 2.77, "volume": 402966.0}, {"date": "2024-05-22", "close": 2.82, "volume": 415063.0}, {"date": "2024-05-23", "close": 2.69, "volume": 315224.0}, {"date": "2024-05-24", "close": 2.63, "volume": 371773.0}, {"date": "2024-05-28", "close": 2.67, "volume": 403862.0}, {"date": "2024-05-29", "close": 2.57, "volume": 392874.0}, {"date": "2024-05-30", "close": 2.73, "volume": 2910560.0}, {"date": "2024-05-31", "close": 2.75, "volume": 1035151.0}, {"date": "2024-06-03", "close": 2.6, "volume": 5718932.0}, {"date": "2024-06-04", "close": 2.51, "volume": 1136994.0}, {"date": "2024-06-05", "close": 2.65, "volume": 1821888.0}, {"date": "2024-06-06", "close": 2.68, "volume": 1030350.0}, {"date": "2024-06-07", "close": 2.75, "volume": 950203.0}, {"date": "2024-06-10", "close": 2.66, "volume": 477617.0}, {"date": "2024-06-11", "close": 2.7, "volume": 253723.0}, {"date": "2024-06-12", "close": 2.64, "volume": 416613.0}, {"date": "2024-06-13", "close": 2.61, "volume": 398226.0}, {"date": "2024-06-14", "close": 2.495, "volume": 327930.0}, {"date": "2024-06-17", "close": 2.57, "volume": 3061668.0}, {"date": "2024-06-18", "close": 2.47, "volume": 1076948.0}, {"date": "2024-06-20", "close": 2.46, "volume": 943561.0}, {"date": "2024-06-21", "close": 2.5, "volume": 2754438.0}, {"date": "2024-06-24", "close": 2.46, "volume": 1428033.0}, {"date": "2024-06-25", "close": 2.5, "volume": 719613.0}, {"date": "2024-06-26", "close": 2.58, "volume": 491774.0}, {"date": "2024-06-27", "close": 2.64, "volume": 310926.0}, {"date": "2024-06-28", "close": 2.8, "volume": 1089004.0}, {"date": "2024-07-01", "close": 2.7, "volume": 527909.0}, {"date": "2024-07-02", "close": 2.66, "volume": 259172.0}, {"date": "2024-07-03", "close": 2.79, "volume": 236347.0}, {"date": "2024-07-05", "close": 2.78, "volume": 547962.0}, {"date": "2024-07-08", "close": 2.81, "volume": 575689.0}, {"date": "2024-07-09", "close": 2.78, "volume": 4599437.0}, {"date": "2024-07-10", "close": 2.86, "volume": 781047.0}, {"date": "2024-07-11", "close": 2.95, "volume": 1197465.0}, {"date": "2024-07-12", "close": 2.91, "volume": 919529.0}, {"date": "2024-07-15", "close": 2.89, "volume": 1198505.0}, {"date": "2024-07-16", "close": 3.09, "volume": 2089968.0}, {"date": "2024-07-17", "close": 3.04, "volume": 518969.0}, {"date": "2024-07-18", "close": 2.94, "volume": 362279.0}, {"date": "2024-07-19", "close": 2.9, "volume": 251611.0}, {"date": "2024-07-22", "close": 3.02, "volume": 329543.0}, {"date": "2024-07-23", "close": 3.17, "volume": 478665.0}, {"date": "2024-07-24", "close": 3.1, "volume": 370283.0}, {"date": "2024-07-25", "close": 3.22, "volume": 1611912.0}, {"date": "2024-07-26", "close": 3.24, "volume": 200753.0}, {"date": "2024-07-29", "close": 3.06, "volume": 273897.0}, {"date": "2024-07-30", "close": 3.02, "volume": 226622.0}, {"date": "2024-07-31", "close": 3.02, "volume": 334879.0}, {"date": "2024-08-01", "close": 2.78, "volume": 565528.0}, {"date": "2024-08-02", "close": 2.66, "volume": 596949.0}, {"date": "2024-08-05", "close": 2.48, "volume": 491259.0}, {"date": "2024-08-06", "close": 2.59, "volume": 517414.0}, {"date": "2024-08-07", "close": 2.5, "volume": 530591.0}, {"date": "2024-08-08", "close": 2.62, "volume": 676261.0}, {"date": "2024-08-09", "close": 2.55, "volume": 861548.0}, {"date": "2024-08-12", "close": 2.42, "volume": 4153432.0}, {"date": "2024-08-13", "close": 2.66, "volume": 948684.0}, {"date": "2024-08-14", "close": 2.58, "volume": 844634.0}, {"date": "2024-08-15", "close": 2.52, "volume": 871023.0}, {"date": "2024-08-16", "close": 2.56, "volume": 714975.0}, {"date": "2024-08-19", "close": 2.67, "volume": 875903.0}, {"date": "2024-08-20", "close": 2.69, "volume": 790717.0}, {"date": "2024-08-21", "close": 2.83, "volume": 654370.0}, {"date": "2024-08-22", "close": 2.75, "volume": 579804.0}, {"date": "2024-08-23", "close": 2.93, "volume": 690647.0}, {"date": "2024-08-26", "close": 3.03, "volume": 428568.0}, {"date": "2024-08-27", "close": 2.94, "volume": 211822.0}, {"date": "2024-08-28", "close": 2.93, "volume": 193101.0}, {"date": "2024-08-29", "close": 2.9, "volume": 441856.0}, {"date": "2024-08-30", "close": 2.88, "volume": 375130.0}, {"date": "2024-09-03", "close": 2.73, "volume": 1729856.0}, {"date": "2024-09-04", "close": 2.7, "volume": 711449.0}, {"date": "2024-09-05", "close": 2.64, "volume": 215378.0}, {"date": "2024-09-06", "close": 2.47, "volume": 275669.0}, {"date": "2024-09-09", "close": 2.54, "volume": 295589.0}, {"date": "2024-09-10", "close": 2.56, "volume": 434750.0}, {"date": "2024-09-11", "close": 2.56, "volume": 400880.0}, {"date": "2024-09-12", "close": 2.61, "volume": 964365.0}, {"date": "2024-09-13", "close": 2.81, "volume": 363057.0}, {"date": "2024-09-16", "close": 2.86, "volume": 278173.0}, {"date": "2024-09-17", "close": 2.91, "volume": 262038.0}, {"date": "2024-09-18", "close": 2.85, "volume": 617509.0}, {"date": "2024-09-19", "close": 2.93, "volume": 222990.0}, {"date": "2024-09-20", "close": 2.83, "volume": 647465.0}, {"date": "2024-09-23", "close": 2.82, "volume": 367571.0}, {"date": "2024-09-24", "close": 2.91, "volume": 293188.0}, {"date": "2024-09-25", "close": 2.77, "volume": 471867.0}, {"date": "2024-09-26", "close": 2.82, "volume": 220570.0}, {"date": "2024-09-27", "close": 2.89, "volume": 528179.0}, {"date": "2024-09-30", "close": 2.86, "volume": 525333.0}, {"date": "2024-10-01", "close": 2.82, "volume": 280676.0}, {"date": "2024-10-02", "close": 2.85, "volume": 203517.0}, {"date": "2024-10-03", "close": 2.86, "volume": 246018.0}, {"date": "2024-10-04", "close": 3.08, "volume": 231133.0}, {"date": "2024-10-07", "close": 2.99, "volume": 240925.0}, {"date": "2024-10-08", "close": 2.99, "volume": 572005.0}, {"date": "2024-10-09", "close": 3.02, "volume": 308389.0}, {"date": "2024-10-10", "close": 2.9, "volume": 247742.0}, {"date": "2024-10-11", "close": 3.07, "volume": 206302.0}, {"date": "2024-10-14", "close": 3.09, "volume": 2587909.0}, {"date": "2024-10-15", "close": 3.2, "volume": 365336.0}, {"date": "2024-10-16", "close": 3.25, "volume": 304484.0}, {"date": "2024-10-17", "close": 3.07, "volume": 189277.0}, {"date": "2024-10-18", "close": 3.16, "volume": 200789.0}, {"date": "2024-10-21", "close": 3.11, "volume": 262365.0}, {"date": "2024-10-22", "close": 3.1, "volume": 166588.0}, {"date": "2024-10-23", "close": 2.89, "volume": 156769.0}, {"date": "2024-10-24", "close": 2.87, "volume": 180302.0}, {"date": "2024-10-25", "close": 2.8, "volume": 161751.0}, {"date": "2024-10-28", "close": 2.95, "volume": 905145.0}, {"date": "2024-10-29", "close": 2.98, "volume": 1092214.0}, {"date": "2024-10-30", "close": 2.89, "volume": 118014.0}, {"date": "2024-10-31", "close": 2.77, "volume": 209947.0}, {"date": "2024-11-01", "close": 2.78, "volume": 144497.0}, {"date": "2024-11-04", "close": 2.99, "volume": 371751.0}, {"date": "2024-11-05", "close": 3.04, "volume": 224394.0}, {"date": "2024-11-06", "close": 3.21, "volume": 560593.0}, {"date": "2024-11-07", "close": 3.26, "volume": 464300.0}, {"date": "2024-11-08", "close": 3.28, "volume": 284262.0}, {"date": "2024-11-11", "close": 3.5, "volume": 621349.0}, {"date": "2024-11-12", "close": 3.45, "volume": 552549.0}, {"date": "2024-11-13", "close": 4.43, "volume": 2498191.0}, {"date": "2024-11-14", "close": 4.005, "volume": 1785437.0}, {"date": "2024-11-15", "close": 3.86, "volume": 687109.0}, {"date": "2024-11-18", "close": 3.94, "volume": 1114049.0}, {"date": "2024-11-19", "close": 4.08, "volume": 702531.0}, {"date": "2024-11-20", "close": 3.97, "volume": 763616.0}, {"date": "2024-11-21", "close": 4.02, "volume": 755479.0}, {"date": "2024-11-22", "close": 4.05, "volume": 1173806.0}, {"date": "2024-11-25", "close": 4.04, "volume": 880149.0}, {"date": "2024-11-26", "close": 3.96, "volume": 846443.0}, {"date": "2024-11-27", "close": 3.9, "volume": 781469.0}, {"date": "2024-11-29", "close": 3.87, "volume": 629724.0}, {"date": "2024-12-02", "close": 3.86, "volume": 2805267.0}, {"date": "2024-12-03", "close": 3.97, "volume": 2896570.0}, {"date": "2024-12-04", "close": 3.81, "volume": 2343361.0}, {"date": "2024-12-05", "close": 3.59, "volume": 963694.0}, {"date": "2024-12-06", "close": 3.68, "volume": 676869.0}, {"date": "2024-12-09", "close": 3.5, "volume": 448089.0}, {"date": "2024-12-10", "close": 3.68, "volume": 593165.0}, {"date": "2024-12-11", "close": 3.66, "volume": 584926.0}, {"date": "2024-12-12", "close": 3.53, "volume": 500520.0}, {"date": "2024-12-13", "close": 3.4, "volume": 533181.0}, {"date": "2024-12-16", "close": 3.55, "volume": 390298.0}, {"date": "2024-12-17", "close": 3.57, "volume": 410767.0}, {"date": "2024-12-18", "close": 3.24, "volume": 1354954.0}, {"date": "2024-12-19", "close": 3.11, "volume": 639703.0}, {"date": "2024-12-20", "close": 3.05, "volume": 1834579.0}, {"date": "2024-12-23", "close": 3.18, "volume": 375100.0}, {"date": "2024-12-24", "close": 3.18, "volume": 237934.0}, {"date": "2024-12-26", "close": 3.28, "volume": 349036.0}, {"date": "2024-12-27", "close": 3.19, "volume": 350688.0}, {"date": "2024-12-30", "close": 3.16, "volume": 387345.0}, {"date": "2024-12-31", "close": 3.2, "volume": 522442.0}, {"date": "2025-01-02", "close": 3.03, "volume": 582697.0}, {"date": "2025-01-03", "close": 3.1, "volume": 309522.0}, {"date": "2025-01-06", "close": 3.12, "volume": 624862.0}, {"date": "2025-01-07", "close": 3.17, "volume": 395417.0}, {"date": "2025-01-08", "close": 3.13, "volume": 1031342.0}, {"date": "2025-01-10", "close": 3.01, "volume": 764998.0}, {"date": "2025-01-13", "close": 3.0, "volume": 441290.0}, {"date": "2025-01-14", "close": 2.89, "volume": 236783.0}, {"date": "2025-01-15", "close": 3.23, "volume": 777520.0}, {"date": "2025-01-16", "close": 3.33, "volume": 681931.0}, {"date": "2025-01-17", "close": 3.34, "volume": 550713.0}, {"date": "2025-01-21", "close": 3.53, "volume": 554384.0}, {"date": "2025-01-22", "close": 3.5, "volume": 541958.0}, {"date": "2025-01-23", "close": 3.53, "volume": 314865.0}, {"date": "2025-01-24", "close": 3.56, "volume": 353191.0}, {"date": "2025-01-27", "close": 3.74, "volume": 565098.0}, {"date": "2025-01-28", "close": 3.56, "volume": 764532.0}, {"date": "2025-01-29", "close": 3.8, "volume": 399252.0}, {"date": "2025-01-30", "close": 3.77, "volume": 293312.0}, {"date": "2025-01-31", "close": 3.68, "volume": 775628.0}, {"date": "2025-02-03", "close": 3.41, "volume": 304173.0}, {"date": "2025-02-04", "close": 3.48, "volume": 224559.0}, {"date": "2025-02-05", "close": 3.6, "volume": 276461.0}, {"date": "2025-02-06", "close": 3.55, "volume": 189101.0}, {"date": "2025-02-07", "close": 3.46, "volume": 427110.0}, {"date": "2025-02-10", "close": 3.57, "volume": 213206.0}, {"date": "2025-02-11", "close": 3.61, "volume": 304429.0}, {"date": "2025-02-12", "close": 3.66, "volume": 317718.0}, {"date": "2025-02-13", "close": 3.68, "volume": 263691.0}, {"date": "2025-02-14", "close": 3.7, "volume": 216867.0}, {"date": "2025-02-18", "close": 3.65, "volume": 1086712.0}, {"date": "2025-02-19", "close": 3.53, "volume": 219271.0}, {"date": "2025-02-20", "close": 3.38, "volume": 290871.0}, {"date": "2025-02-21", "close": 3.21, "volume": 266631.0}, {"date": "2025-02-24", "close": 3.18, "volume": 381185.0}, {"date": "2025-02-25", "close": 3.21, "volume": 314303.0}, {"date": "2025-02-26", "close": 3.25, "volume": 231531.0}, {"date": "2025-02-27", "close": 3.07, "volume": 1511635.0}, {"date": "2025-02-28", "close": 6.21, "volume": 58997240.0}, {"date": "2025-03-03", "close": 5.41, "volume": 5980833.0}, {"date": "2025-03-04", "close": 5.04, "volume": 1916901.0}, {"date": "2025-03-05", "close": 6.01, "volume": 2518436.0}, {"date": "2025-03-06", "close": 5.635, "volume": 1264195.0}, {"date": "2025-03-07", "close": 5.155, "volume": 1344533.0}, {"date": "2025-03-10", "close": 5.13, "volume": 1217987.0}, {"date": "2025-03-11", "close": 5.3, "volume": 1139177.0}, {"date": "2025-03-12", "close": 5.26, "volume": 807156.0}, {"date": "2025-03-13", "close": 5.25, "volume": 658066.0}, {"date": "2025-03-14", "close": 5.01, "volume": 1039337.0}, {"date": "2025-03-17", "close": 4.97, "volume": 1434545.0}, {"date": "2025-03-18", "close": 4.99, "volume": 1149311.0}, {"date": "2025-03-19", "close": 5.07, "volume": 892197.0}, {"date": "2025-03-20", "close": 4.88, "volume": 931396.0}, {"date": "2025-03-21", "close": 4.88, "volume": 2233885.0}, {"date": "2025-03-24", "close": 5.42, "volume": 1925066.0}, {"date": "2025-03-25", "close": 5.22, "volume": 1253183.0}, {"date": "2025-03-26", "close": 4.695, "volume": 1185891.0}, {"date": "2025-03-27", "close": 4.67, "volume": 567217.0}, {"date": "2025-03-28", "close": 4.5, "volume": 1431578.0}, {"date": "2025-03-31", "close": 4.32, "volume": 1895633.0}, {"date": "2025-04-01", "close": 4.28, "volume": 950362.0}, {"date": "2025-04-02", "close": 4.35, "volume": 632899.0}, {"date": "2025-04-03", "close": 4.07, "volume": 1045141.0}, {"date": "2025-04-04", "close": 3.87, "volume": 1820762.0}, {"date": "2025-04-07", "close": 3.89, "volume": 1387285.0}, {"date": "2025-04-08", "close": 3.7, "volume": 1105313.0}, {"date": "2025-04-09", "close": 4.08, "volume": 1208794.0}, {"date": "2025-04-10", "close": 3.75, "volume": 593358.0}, {"date": "2025-04-11", "close": 4.26, "volume": 3996114.0}, {"date": "2025-04-14", "close": 4.33, "volume": 1502035.0}, {"date": "2025-04-15", "close": 4.32, "volume": 1344868.0}, {"date": "2025-04-16", "close": 4.25, "volume": 973196.0}, {"date": "2025-04-17", "close": 4.22, "volume": 626939.0}, {"date": "2025-04-21", "close": 4.21, "volume": 636260.0}, {"date": "2025-04-22", "close": 4.33, "volume": 3693242.0}, {"date": "2025-04-23", "close": 4.45, "volume": 1380784.0}, {"date": "2025-04-24", "close": 4.53, "volume": 3874018.0}, {"date": "2025-04-25", "close": 4.56, "volume": 886048.0}, {"date": "2025-04-28", "close": 4.67, "volume": 954021.0}, {"date": "2025-04-29", "close": 4.88, "volume": 1879310.0}, {"date": "2025-04-30", "close": 4.91, "volume": 1664422.0}, {"date": "2025-05-01", "close": 4.96, "volume": 1091048.0}, {"date": "2025-05-02", "close": 5.28, "volume": 2769912.0}, {"date": "2025-05-05", "close": 5.32, "volume": 1267151.0}, {"date": "2025-05-06", "close": 5.2, "volume": 1472257.0}, {"date": "2025-05-07", "close": 5.18, "volume": 1002015.0}, {"date": "2025-05-08", "close": 5.34, "volume": 2276882.0}, {"date": "2025-05-09", "close": 3.06, "volume": 11240170.0}, {"date": "2025-05-12", "close": 2.985, "volume": 2286332.0}, {"date": "2025-05-13", "close": 3.15, "volume": 2367056.0}, {"date": "2025-05-14", "close": 3.01, "volume": 1425599.0}, {"date": "2025-05-15", "close": 3.03, "volume": 1046604.0}, {"date": "2025-05-16", "close": 3.08, "volume": 751915.0}, {"date": "2025-05-19", "close": 3.23, "volume": 919897.0}, {"date": "2025-05-20", "close": 3.26, "volume": 595373.0}, {"date": "2025-05-21", "close": 3.01, "volume": 748444.0}, {"date": "2025-05-22", "close": 2.97, "volume": 595427.0}, {"date": "2025-05-23", "close": 2.9, "volume": 609383.0}, {"date": "2025-05-27", "close": 2.97, "volume": 875126.0}, {"date": "2025-05-28", "close": 2.87, "volume": 627778.0}, {"date": "2025-05-29", "close": 2.85, "volume": 814885.0}, {"date": "2025-05-30", "close": 2.74, "volume": 806613.0}, {"date": "2025-06-02", "close": 2.66, "volume": 1193006.0}, {"date": "2025-06-03", "close": 2.81, "volume": 1063719.0}, {"date": "2025-06-04", "close": 2.86, "volume": 763828.0}, {"date": "2025-06-05", "close": 2.88, "volume": 741119.0}, {"date": "2025-06-06", "close": 3.03, "volume": 1215198.0}, {"date": "2025-06-09", "close": 3.44, "volume": 2248096.0}, {"date": "2025-06-10", "close": 3.47, "volume": 1108661.0}, {"date": "2025-06-11", "close": 3.25, "volume": 906300.0}, {"date": "2025-06-12", "close": 3.17, "volume": 898194.0}, {"date": "2025-06-13", "close": 3.07, "volume": 494814.0}, {"date": "2025-06-16", "close": 3.24, "volume": 596175.0}, {"date": "2025-06-17", "close": 3.13, "volume": 526879.0}, {"date": "2025-06-18", "close": 3.27, "volume": 656498.0}, {"date": "2025-06-20", "close": 3.23, "volume": 1494623.0}, {"date": "2025-06-23", "close": 3.34, "volume": 668158.0}, {"date": "2025-06-24", "close": 3.46, "volume": 712189.0}, {"date": "2025-06-25", "close": 3.54, "volume": 951439.0}, {"date": "2025-06-26", "close": 3.61, "volume": 910197.0}, {"date": "2025-06-27", "close": 3.67, "volume": 2219112.0}, {"date": "2025-06-30", "close": 3.66, "volume": 1674574.0}, {"date": "2025-07-01", "close": 3.78, "volume": 934515.0}, {"date": "2025-07-02", "close": 4.05, "volume": 763203.0}, {"date": "2025-07-03", "close": 4.25, "volume": 494558.0}, {"date": "2025-07-07", "close": 4.25, "volume": 1312834.0}, {"date": "2025-07-08", "close": 4.63, "volume": 1149396.0}, {"date": "2025-07-09", "close": 4.46, "volume": 743409.0}, {"date": "2025-07-10", "close": 4.4, "volume": 637101.0}, {"date": "2025-07-11", "close": 4.3, "volume": 525700.0}, {"date": "2025-07-14", "close": 4.49, "volume": 832924.0}, {"date": "2025-07-15", "close": 4.03, "volume": 2824841.0}, {"date": "2025-07-16", "close": 4.465, "volume": 1029609.0}, {"date": "2025-07-17", "close": 4.36, "volume": 841722.0}, {"date": "2025-07-18", "close": 4.37, "volume": 347413.0}, {"date": "2025-07-21", "close": 4.56, "volume": 957582.0}, {"date": "2025-07-22", "close": 4.82, "volume": 774827.0}, {"date": "2025-07-23", "close": 4.98, "volume": 646411.0}, {"date": "2025-07-24", "close": 4.75, "volume": 506701.0}, {"date": "2025-07-25", "close": 5.03, "volume": 1350821.0}, {"date": "2025-07-28", "close": 5.02, "volume": 610435.0}, {"date": "2025-07-29", "close": 4.77, "volume": 321675.0}, {"date": "2025-07-30", "close": 4.66, "volume": 486528.0}, {"date": "2025-07-31", "close": 4.62, "volume": 459043.0}, {"date": "2025-08-01", "close": 4.51, "volume": 1549227.0}, {"date": "2025-08-04", "close": 4.6, "volume": 742336.0}, {"date": "2025-08-05", "close": 4.53, "volume": 462405.0}, {"date": "2025-08-06", "close": 4.5, "volume": 832000.0}, {"date": "2025-08-07", "close": 4.52, "volume": 835254.0}, {"date": "2025-08-08", "close": 4.555, "volume": 1398360.0}, {"date": "2025-08-11", "close": 4.615, "volume": 756774.0}, {"date": "2025-08-12", "close": 4.89, "volume": 875598.0}, {"date": "2025-08-13", "close": 4.91, "volume": 592498.0}, {"date": "2025-08-14", "close": 4.7, "volume": 488407.0}, {"date": "2025-08-15", "close": 4.73, "volume": 520504.0}, {"date": "2025-08-18", "close": 4.58, "volume": 307248.0}, {"date": "2025-08-19", "close": 4.48, "volume": 490648.0}, {"date": "2025-08-20", "close": 4.58, "volume": 362897.0}, {"date": "2025-08-21", "close": 4.47, "volume": 387996.0}, {"date": "2025-08-22", "close": 4.89, "volume": 1261638.0}, {"date": "2025-08-25", "close": 4.67, "volume": 927216.0}, {"date": "2025-08-26", "close": 4.82, "volume": 443754.0}, {"date": "2025-08-27", "close": 4.84, "volume": 535227.0}, {"date": "2025-08-28", "close": 5.12, "volume": 486205.0}, {"date": "2025-08-29", "close": 5.15, "volume": 314498.0}, {"date": "2025-09-02", "close": 4.9, "volume": 1122486.0}, {"date": "2025-09-03", "close": 4.96, "volume": 1914162.0}, {"date": "2025-09-04", "close": 5.03, "volume": 1266777.0}, {"date": "2025-09-05", "close": 5.0, "volume": 402515.0}, {"date": "2025-09-08", "close": 4.77, "volume": 2272887.0}, {"date": "2025-09-09", "close": 4.89, "volume": 408428.0}, {"date": "2025-09-10", "close": 4.86, "volume": 729718.0}, {"date": "2025-09-11", "close": 5.04, "volume": 693045.0}, {"date": "2025-09-12", "close": 4.93, "volume": 731686.0}, {"date": "2025-09-15", "close": 4.96, "volume": 645811.0}, {"date": "2025-09-16", "close": 4.86, "volume": 477588.0}, {"date": "2025-09-17", "close": 4.62, "volume": 509391.0}, {"date": "2025-09-18", "close": 4.75, "volume": 420521.0}, {"date": "2025-09-19", "close": 4.58, "volume": 629927.0}, {"date": "2025-09-22", "close": 4.72, "volume": 1711132.0}, {"date": "2025-09-23", "close": 4.76, "volume": 328206.0}, {"date": "2025-09-24", "close": 4.9, "volume": 1177613.0}, {"date": "2025-09-25", "close": 4.68, "volume": 460207.0}, {"date": "2025-09-26", "close": 4.1, "volume": 2456999.0}, {"date": "2025-09-29", "close": 4.26, "volume": 1249535.0}, {"date": "2025-09-30", "close": 4.22, "volume": 706801.0}, {"date": "2025-10-01", "close": 4.24, "volume": 1138447.0}, {"date": "2025-10-02", "close": 4.23, "volume": 425551.0}, {"date": "2025-10-03", "close": 4.29, "volume": 985561.0}, {"date": "2025-10-06", "close": 4.2, "volume": 763577.0}, {"date": "2025-10-07", "close": 4.14, "volume": 469487.0}, {"date": "2025-10-08", "close": 4.13, "volume": 404690.0}, {"date": "2025-10-09", "close": 4.04, "volume": 511770.0}, {"date": "2025-10-10", "close": 3.96, "volume": 546526.0}, {"date": "2025-10-13", "close": 3.95, "volume": 287818.0}, {"date": "2025-10-14", "close": 4.0, "volume": 324455.0}, {"date": "2025-10-15", "close": 4.07, "volume": 432827.0}, {"date": "2025-10-16", "close": 4.06, "volume": 713009.0}, {"date": "2025-10-17", "close": 4.04, "volume": 288426.0}, {"date": "2025-10-20", "close": 4.08, "volume": 378532.0}, {"date": "2025-10-21", "close": 4.07, "volume": 365992.0}, {"date": "2025-10-22", "close": 4.08, "volume": 395195.0}, {"date": "2025-10-23", "close": 4.11, "volume": 518992.0}, {"date": "2025-10-24", "close": 4.26, "volume": 446257.0}, {"date": "2025-10-27", "close": 4.28, "volume": 1941801.0}, {"date": "2025-10-28", "close": 4.19, "volume": 843799.0}, {"date": "2025-10-29", "close": 4.17, "volume": 599028.0}, {"date": "2025-10-30", "close": 4.23, "volume": 1428392.0}, {"date": "2025-10-31", "close": 4.25, "volume": 312034.0}, {"date": "2025-11-03", "close": 4.0, "volume": 1649499.0}, {"date": "2025-11-04", "close": 3.88, "volume": 367583.0}, {"date": "2025-11-05", "close": 3.97, "volume": 1992727.0}, {"date": "2025-11-06", "close": 3.89, "volume": 613418.0}, {"date": "2025-11-07", "close": 5.63, "volume": 33040230.0}, {"date": "2025-11-10", "close": 6.54, "volume": 4327920.0}, {"date": "2025-11-11", "close": 6.5, "volume": 2255132.0}, {"date": "2025-11-12", "close": 6.48, "volume": 1409704.0}, {"date": "2025-11-13", "close": 6.21, "volume": 1080083.0}, {"date": "2025-11-14", "close": 6.1, "volume": 1160048.0}, {"date": "2025-11-17", "close": 5.99, "volume": 1572380.0}, {"date": "2025-11-18", "close": 5.52, "volume": 1721418.0}, {"date": "2025-11-19", "close": 5.13, "volume": 1592377.0}, {"date": "2025-11-20", "close": 5.12, "volume": 1690219.0}, {"date": "2025-11-21", "close": 5.59, "volume": 2634294.0}, {"date": "2025-11-24", "close": 5.39, "volume": 2003333.0}, {"date": "2025-11-25", "close": 5.28, "volume": 909897.0}, {"date": "2025-11-26", "close": 5.42, "volume": 1027809.0}, {"date": "2025-11-28", "close": 5.18, "volume": 434546.0}, {"date": "2025-12-01", "close": 5.08, "volume": 1337555.0}, {"date": "2025-12-02", "close": 5.02, "volume": 1315944.0}, {"date": "2025-12-03", "close": 4.99, "volume": 866861.0}, {"date": "2025-12-04", "close": 4.92, "volume": 3248802.0}, {"date": "2025-12-05", "close": 4.74, "volume": 729617.0}, {"date": "2025-12-08", "close": 4.66, "volume": 951546.0}, {"date": "2025-12-09", "close": 4.65, "volume": 856339.0}, {"date": "2025-12-10", "close": 4.73, "volume": 836881.0}, {"date": "2025-12-11", "close": 4.77, "volume": 974067.0}, {"date": "2025-12-12", "close": 4.82, "volume": 3604465.0}, {"date": "2025-12-15", "close": 4.83, "volume": 1699604.0}, {"date": "2025-12-16", "close": 5.17, "volume": 3762369.0}, {"date": "2025-12-17", "close": 5.27, "volume": 2102376.0}, {"date": "2025-12-18", "close": 5.77, "volume": 1793833.0}, {"date": "2025-12-19", "close": 5.6, "volume": 1169348.0}, {"date": "2025-12-22", "close": 5.71, "volume": 730947.0}, {"date": "2025-12-23", "close": 5.75, "volume": 3540439.0}, {"date": "2025-12-24", "close": 5.87, "volume": 1331051.0}, {"date": "2025-12-26", "close": 5.275, "volume": 1107183.0}, {"date": "2025-12-29", "close": 5.21, "volume": 1127107.0}, {"date": "2025-12-30", "close": 5.18, "volume": 707138.0}, {"date": "2025-12-31", "close": 5.18, "volume": 798486.0}, {"date": "2026-01-02", "close": 4.635, "volume": 2802651.0}, {"date": "2026-01-05", "close": 4.41, "volume": 1065628.0}, {"date": "2026-01-06", "close": 4.36, "volume": 810484.0}, {"date": "2026-01-07", "close": 4.3, "volume": 796784.0}, {"date": "2026-01-08", "close": 4.21, "volume": 648042.0}, {"date": "2026-01-09", "close": 4.21, "volume": 750998.0}, {"date": "2026-01-12", "close": 4.23, "volume": 627583.0}, {"date": "2026-01-13", "close": 4.08, "volume": 625283.0}, {"date": "2026-01-14", "close": 3.87, "volume": 850650.0}, {"date": "2026-01-15", "close": 3.97, "volume": 764198.0}, {"date": "2026-01-16", "close": 3.79, "volume": 764285.0}, {"date": "2026-01-20", "close": 3.71, "volume": 521888.0}, {"date": "2026-01-21", "close": 3.84, "volume": 966048.0}, {"date": "2026-01-22", "close": 4.0, "volume": 915388.0}, {"date": "2026-01-23", "close": 3.92, "volume": 597015.0}, {"date": "2026-01-26", "close": 3.95, "volume": 447926.0}, {"date": "2026-01-27", "close": 3.99, "volume": 502961.0}, {"date": "2026-01-28", "close": 3.89, "volume": 444958.0}, {"date": "2026-01-29", "close": 4.01, "volume": 523877.0}, {"date": "2026-01-30", "close": 4.0, "volume": 666802.0}, {"date": "2026-02-02", "close": 4.23, "volume": 905235.0}, {"date": "2026-02-03", "close": 4.05, "volume": 582024.0}, {"date": "2026-02-04", "close": 3.9, "volume": 479055.0}, {"date": "2026-02-05", "close": 3.71, "volume": 818722.0}, {"date": "2026-02-06", "close": 3.77, "volume": 350978.0}, {"date": "2026-02-09", "close": 3.83, "volume": 677132.0}, {"date": "2026-02-10", "close": 3.84, "volume": 383303.0}, {"date": "2026-02-11", "close": 3.76, "volume": 328535.0}, {"date": "2026-02-12", "close": 3.74, "volume": 338557.0}, {"date": "2026-02-13", "close": 3.73, "volume": 586039.0}, {"date": "2026-02-17", "close": 3.74, "volume": 237806.0}, {"date": "2026-02-18", "close": 3.84, "volume": 1031190.0}, {"date": "2026-02-19", "close": 3.98, "volume": 340898.0}, {"date": "2026-02-20", "close": 3.99, "volume": 355030.0}, {"date": "2026-02-23", "close": 3.92, "volume": 502717.0}, {"date": "2026-02-24", "close": 4.03, "volume": 341391.0}, {"date": "2026-02-25", "close": 4.11, "volume": 588169.0}, {"date": "2026-02-26", "close": 3.7, "volume": 886830.0}, {"date": "2026-02-27", "close": 3.21, "volume": 1689405.0}, {"date": "2026-03-02", "close": 3.0, "volume": 853013.0}, {"date": "2026-03-03", "close": 2.87, "volume": 917364.0}, {"date": "2026-03-04", "close": 2.87, "volume": 2377197.0}, {"date": "2026-03-05", "close": 2.9, "volume": 792878.0}, {"date": "2026-03-06", "close": 2.79, "volume": 687600.0}, {"date": "2026-03-09", "close": 2.76, "volume": 725108.0}, {"date": "2026-03-10", "close": 2.71, "volume": 604628.0}, {"date": "2026-03-11", "close": 2.67, "volume": 668521.0}, {"date": "2026-03-12", "close": 2.65, "volume": 719090.0}, {"date": "2026-03-13", "close": 2.64, "volume": 504543.0}, {"date": "2026-03-16", "close": 2.58, "volume": 609035.0}, {"date": "2026-03-17", "close": 2.53, "volume": 713372.0}, {"date": "2026-03-18", "close": 2.4, "volume": 684783.0}, {"date": "2026-03-19", "close": 2.4, "volume": 795931.0}, {"date": "2026-03-20", "close": 2.39, "volume": 756975.0}, {"date": "2026-03-23", "close": 2.47, "volume": 349221.0}, {"date": "2026-03-24", "close": 2.41, "volume": 451333.0}, {"date": "2026-03-25", "close": 2.44, "volume": 338473.0}, {"date": "2026-03-26", "close": 2.42, "volume": 493489.0}, {"date": "2026-03-27", "close": 2.29, "volume": 497530.0}, {"date": "2026-03-30", "close": 2.29, "volume": 417166.0}, {"date": "2026-03-31", "close": 2.37, "volume": 402490.0}, {"date": "2026-04-01", "close": 2.31, "volume": 1035371.0}, {"date": "2026-04-02", "close": 2.24, "volume": 507250.0}, {"date": "2026-04-06", "close": 2.24, "volume": 2709110.0}, {"date": "2026-04-07", "close": 2.26, "volume": 18501180.0}, {"date": "2026-04-08", "close": 2.39, "volume": 4739309.0}, {"date": "2026-04-09", "close": 2.29, "volume": 1882935.0}, {"date": "2026-04-10", "close": 2.38, "volume": 2542337.0}, {"date": "2026-04-13", "close": 2.38, "volume": 1671977.0}, {"date": "2026-04-14", "close": 2.51, "volume": 1220262.0}, {"date": "2026-04-15", "close": 2.6, "volume": 967126.0}, {"date": "2026-04-16", "close": 2.55, "volume": 1798991.0}, {"date": "2026-04-17", "close": 2.5, "volume": 1454144.0}, {"date": "2026-04-20", "close": 2.52, "volume": 766898.0}, {"date": "2026-04-21", "close": 2.41, "volume": 830107.0}, {"date": "2026-04-22", "close": 2.41, "volume": 1097959.0}, {"date": "2026-04-23", "close": 2.33, "volume": 1147686.0}, {"date": "2026-04-24", "close": 2.35, "volume": 947998.0}, {"date": "2026-04-27", "close": 2.39, "volume": 1113637.0}, {"date": "2026-04-28", "close": 2.4, "volume": 992914.0}, {"date": "2026-04-29", "close": 2.3, "volume": 1170538.0}, {"date": "2026-04-30", "close": 2.35, "volume": 980094.0}, {"date": "2026-05-01", "close": 2.57, "volume": 2722408.0}, {"date": "2026-05-04", "close": 2.56, "volume": 2098113.0}, {"date": "2026-05-05", "close": 2.59, "volume": 1341444.0}, {"date": "2026-05-06", "close": 2.56, "volume": 839454.0}, {"date": "2026-05-07", "close": 2.53, "volume": 1815796.0}, {"date": "2026-05-08", "close": 2.37, "volume": 2965273.0}, {"date": "2026-05-11", "close": 2.33, "volume": 1276595.0}, {"date": "2026-05-12", "close": 2.41, "volume": 1186068.0}, {"date": "2026-05-13", "close": 2.7, "volume": 1958202.0}, {"date": "2026-05-14", "close": 2.59, "volume": 3053913.0}, {"date": "2026-05-15", "close": 2.41, "volume": 1948905.0}, {"date": "2026-05-18", "close": 2.48, "volume": 1932245.0}, {"date": "2026-05-19", "close": 2.43, "volume": 1230457.0}, {"date": "2026-05-20", "close": 2.55, "volume": 909102.0}, {"date": "2026-05-21", "close": 2.66, "volume": 807226.0}, {"date": "2026-05-22", "close": 2.66, "volume": 487998.0}, {"date": "2026-05-26", "close": 2.66, "volume": 584399.0}, {"date": "2026-05-27", "close": 2.66, "volume": 1986945.0}, {"date": "2026-05-28", "close": 2.62, "volume": 1548683.0}, {"date": "2026-05-29", "close": 2.57, "volume": 928884.0}, {"date": "2026-06-01", "close": 2.36, "volume": 956805.0}, {"date": "2026-06-02", "close": 2.24, "volume": 878654.0}, {"date": "2026-06-03", "close": 2.33, "volume": 809424.0}, {"date": "2026-06-04", "close": 2.48, "volume": 1187482.0}, {"date": "2026-06-05", "close": 2.42, "volume": 673625.0}, {"date": "2026-06-08", "close": 2.38, "volume": 438357.0}, {"date": "2026-06-09", "close": 2.48, "volume": 519362.0}, {"date": "2026-06-10", "close": 2.47, "volume": 503162.0}, {"date": "2026-06-11", "close": 2.38, "volume": 834113.0}, {"date": "2026-06-12", "close": 2.34, "volume": 760794.0}, {"date": "2026-06-15", "close": 2.41, "volume": 1123667.0}, {"date": "2026-06-16", "close": 2.4, "volume": 500994.0}, {"date": "2026-06-17", "close": 2.34, "volume": 758596.0}, {"date": "2026-06-18", "close": 2.44, "volume": 682076.0}, {"date": "2026-06-22", "close": 2.43, "volume": 539850.0}, {"date": "2026-06-23", "close": 2.43, "volume": 1013102.0}, {"date": "2026-06-24", "close": 2.44, "volume": 551207.0}, {"date": "2026-06-25", "close": 2.43, "volume": 473439.0}, {"date": "2026-06-26", "close": 2.43, "volume": 2844153.0}, {"date": "2026-06-29", "close": 2.42, "volume": 549239.0}, {"date": "2026-06-30", "close": 2.43, "volume": 599005.0}, {"date": "2026-07-01", "close": 2.44, "volume": 510749.0}, {"date": "2026-07-02", "close": 2.36, "volume": 757975.0}, {"date": "2026-07-06", "close": 2.48, "volume": 655968.0}, {"date": "2026-07-07", "close": 2.5, "volume": 555757.0}, {"date": "2026-07-08", "close": 2.47, "volume": 658391.0}, {"date": "2026-07-09", "close": 2.46, "volume": 331213.0}, {"date": "2026-07-10", "close": 2.4, "volume": 1340506.0}, {"date": "2026-07-13", "close": 2.27, "volume": 1029399.0}, {"date": "2026-07-14", "close": 2.34, "volume": 1195652.0}, {"date": "2026-07-15", "close": 2.49, "volume": 796468.0}, {"date": "2026-07-16", "close": 2.67, "volume": 849839.0}, {"date": "2026-07-17", "close": 2.62, "volume": 542806.0}, {"date": "2026-07-20", "close": 2.63, "volume": 403371.0}, {"date": "2026-07-21", "close": 2.68, "volume": 523789.0}, {"date": "2026-07-22", "close": 2.47, "volume": 739937.0}, {"date": "2026-07-23", "close": 2.43, "volume": 782994.0}, {"date": "2026-07-24", "close": 2.39, "volume": 1179218.0}, {"date": "2026-07-27", "close": 2.55, "volume": 410975.0}, {"date": "2026-07-28", "close": 2.53, "volume": 301186.0}, {"date": "2026-07-29", "close": 2.52, "volume": 419928.0}, {"date": "2026-07-30", "close": 2.45, "volume": 538751.0}, {"date": "2026-07-31", "close": 2.37, "volume": 1058063.0}, {"date": "2026-08-03", "close": 2.34, "volume": 780615.0}, {"date": "2026-08-04", "close": 2.37, "volume": 831556.0}, {"date": "2026-08-05", "close": 2.37, "volume": 660798.0}, {"date": "2026-08-06", "close": 2.41, "volume": 727697.0}, {"date": "2026-08-07", "close": 1.86, "volume": 4856513.0}, {"date": "2026-08-10", "close": 1.86, "volume": 1167804.0}, {"date": "2026-08-11", "close": 1.89, "volume": 974317.0}, {"date": "2026-08-12", "close": 1.81, "volume": 883563.0}, {"date": "2026-08-13", "close": 1.76, "volume": 789341.0}, {"date": "2026-08-14", "close": 1.79, "volume": 547616.0}, {"date": "2026-08-17", "close": 1.72, "volume": 655765.0}, {"date": "2026-08-18", "close": 1.79, "volume": 642324.0}, {"date": "2026-08-19", "close": 1.91, "volume": 604765.0}, {"date": "2026-08-20", "close": 1.84, "volume": 732819.0}, {"date": "2026-08-21", "close": 1.8, "volume": 563532.0}, {"date": "2026-08-24", "close": 1.67, "volume": 792633.0}, {"date": "2026-08-25", "close": 1.74, "volume": 679198.0}, {"date": "2026-08-26", "close": 1.75, "volume": 376712.0}, {"date": "2026-08-27", "close": 1.74, "volume": 526139.0}, {"date": "2026-08-28", "close": 1.74, "volume": 358928.0}, {"date": "2026-08-31", "close": 1.72, "volume": 638395.0}, {"date": "2026-09-01", "close": 1.63, "volume": 1059579.0}, {"date": "2026-09-02", "close": 1.67, "volume": 991053.0}, {"date": "2026-09-03", "close": 1.64, "volume": 561481.0}, {"date": "2026-09-04", "close": 1.71, "volume": 665542.0}, {"date": "2026-09-08", "close": 1.6, "volume": 979733.0}, {"date": "2026-09-09", "close": 1.57, "volume": 465736.0}, {"date": "2026-09-10", "close": 1.53, "volume": 912472.0}, {"date": "2026-09-11", "close": 1.49, "volume": 844153.0}, {"date": "2026-09-14", "close": 1.5, "volume": 646884.0}, {"date": "2026-09-15", "close": 1.46, "volume": 445072.0}, {"date": "2026-09-16", "close": 1.39, "volume": 943811.0}, {"date": "2026-09-17", "close": 1.36, "volume": 506859.0}, {"date": "2026-09-18", "close": 1.42, "volume": 1003439.0}, {"date": "2026-09-21", "close": 1.4, "volume": 355873.0}, {"date": "2026-09-22", "close": 1.48, "volume": 412676.0}], "refreshing": true}