{"ticker": "ORMP", "overview": {"cik": "1176309", "ticker": "ORMP", "name": "ORAMED PHARMACEUTICALS INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001213900-26-106531", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001213900-26-106530", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103540", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103538", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103536", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103535", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100929", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087361", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-03", "title": "Form ARS", "accession": "0001213900-26-084613", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-03", "title": "PROXY STATEMENT", "accession": "0001213900-26-084609", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080406", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075070", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075069", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000609", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000608", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073709", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0001373604-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-069783", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-19", "title": "QUARTERLY REPORT", "accession": "0001213900-26-059112", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057722", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-023496", "price_sensitive": false}]}, "description": "ORAMED PHARMACEUTICALS INC. trades as ORMP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 235 insider filings for the company, from January 2008 to July 2026. Across those, 14 insiders disclosed 23 open-market purchases totalling $3.56M against 20 sales totalling $14.49M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 3560066.2452, "sell_n": 20, "sell_sum": 14492083.212, "net": -10932016.9668, "insiders": 14, "first_date": "2008-01-02", "last_date": "2026-07-01"}, "metrics": {"ticker": "ORMP", "has_prices": true, "as_of": "2026-08-14", "last": 4.48, "prev_close": 4.38, "change": 0.10000000000000053, "change_pct": 0.022831050228310626, "session_volume": 156769.0, "vwap_5": 4.313114111688018, "vwap_20": 4.220429652900522, "vwap_60": 4.3394763778006356, "vwap_250": 3.569231615338072, "high_52w": 5.0, "low_52w": 2.19, "avg_volume_20": 163421.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038125", "src": "13DG", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Aquamarine Financial (Cayman) Ltd", "who_key": "Aquamarine Financial (Cayman) Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aquamarine Financial (Cayman) Ltd moves to a 6.04% passive stake in ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2104187/0001493152-26-038125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001213900-26-075069", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Avraham Gabay", "who_key": "Gabay Avraham", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 330743.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $331K of ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026075069/0001213900-26-075069-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001213900-26-075070", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Joshua Hexter", "who_key": "Hexter Joshua", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 611431.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $611K of ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026075070/0001213900-26-075070-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "13DG-0001373604-26-000047", "src": "13DG", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BML Investment Partners, L.P. moves to a 2.1% passive stake in ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000047-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186696}, {"id": "13DG-0001493152-26-023496", "src": "13DG", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Aquamarine Financial (Cayman) Ltd", "who_key": "Aquamarine Financial (Cayman) Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aquamarine Financial (Cayman) Ltd takes a 5.06% passive stake in ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2104187/0001493152-26-023496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001213900-26-037446", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1440128.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026037446/0001213900-26-037446-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313416}, {"id": "0001213900-26-037447", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 148347.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026037447/0001213900-26-037447-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313416}, {"id": "0001213900-26-031011", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Avraham Gabay", "who_key": "Gabay Avraham", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026031011/0001213900-26-031011-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332136}, {"id": "0001213900-26-031012", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Joshua Hexter", "who_key": "Hexter Joshua", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026031012/0001213900-26-031012-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332136}, {"id": "0001213900-26-031013", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026031013/0001213900-26-031013-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332136}, {"id": "0001213900-26-031015", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026031015/0001213900-26-031015-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332136}, {"id": "0001213900-26-028291", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026028291/0001213900-26-028291-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339336}, {"id": "0001213900-26-009479", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026009479/0001213900-26-009479-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409896}, {"id": "0001213900-26-009476", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Avraham Gabay", "who_key": "Gabay Avraham", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026009476/0001213900-26-009476-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409896}, {"id": "0001213900-26-009478", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026009478/0001213900-26-009478-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409896}, {"id": "0001213900-26-009477", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Joshua Hexter", "who_key": "Hexter Joshua", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026009477/0001213900-26-009477-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409896}, {"id": "0001213900-26-006215", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026006215/0001213900-26-006215-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421416}, {"id": "0001213900-26-000658", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Avraham Gabay", "who_key": "Gabay Avraham", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026000658/0001213900-26-000658-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-000661", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Daniel Aghion", "who_key": "Aghion Daniel", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026000661/0001213900-26-000661-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001275", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Arie Mayer", "who_key": "Mayer Arie", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026001275/0001213900-26-001275-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001277", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Benjamin Shapiro", "who_key": "Shapiro Benjamin", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026001277/0001213900-26-001277-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001278", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Joshua Hexter", "who_key": "Hexter Joshua", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026001278/0001213900-26-001278-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001279", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026001279/0001213900-26-001279-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001280", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026001280/0001213900-26-001280-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-26-001282", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Yehuda Reznick", "who_key": "Reznick Yehuda", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026001282/0001213900-26-001282-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001213900-25-052618", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Benjamin Shapiro", "who_key": "Shapiro Benjamin", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390025052618/0001213900-25-052618-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742536}, {"id": "0001213900-25-052620", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Leonard Sank", "who_key": "Sank Leonard", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390025052620/0001213900-25-052620-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742536}, {"id": "0001213900-25-052622", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Yehuda Reznick", "who_key": "Reznick Yehuda", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390025052622/0001213900-25-052622-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742536}, {"id": "0001213900-25-052623", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Daniel Aghion", "who_key": "Aghion Daniel", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390025052623/0001213900-25-052623-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742536}, {"id": "0001213900-25-052624", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Arie Mayer", "who_key": "Mayer Arie", "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 ORMP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390025052624/0001213900-25-052624-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742536}], "recent_buys": [{"id": "0001209191-23-022815", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Arie Mayer", "who_key": "Mayer Arie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19517.980000000003, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $20K of ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123022815/0001209191-23-022815-index.htm", "trade_date": "2023-04-04", "timestamp": "2023-04-04", "mins": 1884456}, {"id": "0001209191-23-019367", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53014.00000000001, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $53K of ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123019367/0001209191-23-019367-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911816}, {"id": "0001209191-23-018956", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200999.99999999997, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORMP draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123018956/0001209191-23-018956-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914696}, {"id": "0001209191-23-018944", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Yadin Rozov", "who_key": "Rozov Yadin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141570.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123018944/0001209191-23-018944-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914696}, {"id": "0001213900-19-017770", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Leonard Sank", "who_key": "Sank Leonard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73000.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019017770/0001213900-19-017770-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760776}, {"id": "0001213900-19-013085", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Leonard Sank", "who_key": "Sank Leonard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 195710.779, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019013085/0001213900-19-013085-index.htm", "trade_date": "2019-07-18", "timestamp": "2019-07-18", "mins": 3837096}, {"id": "0001213900-19-012780", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Leonard Sank", "who_key": "Sank Leonard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4250.400000000001, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019012780/0001213900-19-012780-index.htm", "trade_date": "2019-07-11", "timestamp": "2019-07-11", "mins": 3847176}, {"id": "0001213900-18-010829", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Aviad Friedman", "who_key": "Friedman Aviad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12370.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390018010829/0001213900-18-010829-index.htm", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4331016}, {"id": "0001213900-18-009128", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 722.179, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying ORMP \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390018009128/0001213900-18-009128-index.htm", "trade_date": "2018-07-11", "timestamp": "2018-07-11", "mins": 4372776}, {"id": "0001213900-17-008214", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Xiaopeng Li", "who_key": "Li Xiaopeng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 761906.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390017008214/0001213900-17-008214-index.htm", "trade_date": "2017-08-02", "timestamp": "2017-08-02", "mins": 4866696}, {"id": "0001178913-17-001172", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Xiaopeng Li", "who_key": "Li Xiaopeng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 334312.62, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891317001172/0001178913-17-001172-index.htm", "trade_date": "2017-04-19", "timestamp": "2017-04-19", "mins": 5017896}, {"id": "0001213900-16-013225", "src": "INSIDERS", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6953.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390016013225/0001213900-16-013225-index.htm", "trade_date": "2016-05-12", "timestamp": "2016-05-12", "mins": 5510376}], "institutional": [{"id": "13DG-0001493152-26-038125", "src": "13DG", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Aquamarine Financial (Cayman) Ltd", "who_key": "Aquamarine Financial (Cayman) Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aquamarine Financial (Cayman) Ltd moves to a 6.04% passive stake in ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2104187/0001493152-26-038125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001373604-26-000047", "src": "13DG", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "BML Investment Partners, L.P.", "who_key": "BML Investment Partners, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BML Investment Partners, L.P. moves to a 2.1% passive stake in ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1373604/0001373604-26-000047-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-26", "mins": 186696}, {"id": "13DG-0001493152-26-023496", "src": "13DG", "ticker": "ORMP", "cik": "1176309", "company": "ORAMED PHARMACEUTICALS INC.", "company_raw": "ORAMED PHARMACEUTICALS INC.", "who": "Aquamarine Financial (Cayman) Ltd", "who_key": "Aquamarine Financial (Cayman) Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aquamarine Financial (Cayman) Ltd takes a 5.06% passive stake in ORMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2104187/0001493152-26-023496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}], "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": "Oramed Pharmaceuticals Inc. - Common Stock", "new_value": "ORAMED PHARMACEUTICALS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001176309", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001176309", "applied": 1, "detected_at": "2026-10-26T18:52:43.327043"}]}, "key_people": [{"who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 265651.179, "sold": 8846288.0, "net": -8580636.821, "trades": 7, "top_score": 52.7, "lean": "selling", "history": [{"action": "BUY", "amount": 53014.00000000001, "date": "2023-03-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123019367/0001209191-23-019367-index.htm"}, {"action": "BUY", "amount": 200999.99999999997, "date": "2023-03-14", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123018956/0001209191-23-018956-index.htm"}, {"action": "SELL", "amount": 4423144.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390021041711/0001213900-21-041711-index.htm"}, {"action": "SELL", "amount": 4423144.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390021063945/0001213900-21-063945-index.htm"}, {"action": "BUY", "amount": 722.179, "date": "2018-07-11", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390018009128/0001213900-18-009128-index.htm"}, {"action": "BUY", "amount": 6953.0, "date": "2016-05-12", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390016013225/0001213900-16-013225-index.htm"}, {"action": "BUY", "amount": 3962.0, "date": "2015-05-12", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891315001598/0001178913-15-001598-index.htm"}], "latest": {"action": "BUY", "amount": 53014.00000000001, "date": "2023-03-16", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123019367/0001209191-23-019367-index.htm"}}, {"who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3738372.692, "net": -3738372.692, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200999.99999999997, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123018952/0001209191-23-018952-index.htm"}, {"action": "SELL", "amount": 761906.0, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390017008213/0001213900-17-008213-index.htm"}, {"action": "SELL", "amount": 334312.62, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891317001170/0001178913-17-001170-index.htm"}, {"action": "SELL", "amount": 444799.7, "date": "2015-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390015009818/0001213900-15-009818-index.htm"}, {"action": "SELL", "amount": 266661.0921, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891314002918/0001178913-14-002918-index.htm"}, {"action": "SELL", "amount": 78111.5799, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891314002866/0001178913-14-002866-index.htm"}, {"action": "SELL", "amount": 1651581.7, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891314001206/0001178913-14-001206-index.htm"}], "latest": {"action": "SELL", "amount": 200999.99999999997, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000120919123018952/0001209191-23-018952-index.htm"}}, {"who": "Regals Capital Management LP", "who_key": "REGALS CAPITAL MANAGEMENT LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1656580.6152, "sold": 0, "net": 1656580.6152, "trades": 5, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 9998.880000000001, "date": "2014-06-06", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114036114024984/0001140361-14-024984-index.htm"}, {"action": "BUY", "amount": 796808.57, "date": "2014-03-25", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114036114014133/0001140361-14-014133-index.htm"}, {"action": "BUY", "amount": 800739.0112, "date": "2014-02-06", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114036114005083/0001140361-14-005083-index.htm"}, {"action": "BUY", "amount": 49034.154, "date": "2013-07-10", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114036113028008/0001140361-13-028008-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-11-02", "score": 13.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114036112045904/0001140361-12-045904-index.htm"}], "latest": {"action": "BUY", "amount": 9998.880000000001, "date": "2014-06-06", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114036114024984/0001140361-14-024984-index.htm"}}, {"who": "Xiaopeng Li", "who_key": "Li Xiaopeng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1096218.62, "sold": 0, "net": 1096218.62, "trades": 2, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 761906.0, "date": "2017-08-02", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390017008214/0001213900-17-008214-index.htm"}, {"action": "BUY", "amount": 334312.62, "date": "2017-04-19", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000117891317001172/0001178913-17-001172-index.htm"}], "latest": {"action": "BUY", "amount": 761906.0, "date": "2017-08-02", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390017008214/0001213900-17-008214-index.htm"}}, {"who": "Joshua Hexter", "who_key": "Hexter Joshua", "role": "COO & CBO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 611431.0, "net": -611431.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 611431.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026075070/0001213900-26-075070-index.htm"}], "latest": {"action": "SELL", "amount": 611431.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026075070/0001213900-26-075070-index.htm"}}, {"who": "Kevin Rakin", "who_key": "RAKIN KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 536925.92, "net": -536925.92, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94096.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390022014283/0001213900-22-014283-index.htm"}, {"action": "SELL", "amount": 442829.92000000004, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390021048832/0001213900-21-048832-index.htm"}], "latest": {"action": "SELL", "amount": 94096.0, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390022014283/0001213900-22-014283-index.htm"}}, {"who": "Leonard Sank", "who_key": "Sank Leonard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 358070.851, "sold": 0, "net": 358070.851, "trades": 7, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 73000.0, "date": "2019-09-09", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019017770/0001213900-19-017770-index.htm"}, {"action": "BUY", "amount": 195710.779, "date": "2019-07-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019013085/0001213900-19-013085-index.htm"}, {"action": "BUY", "amount": 4250.400000000001, "date": "2019-07-11", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019012780/0001213900-19-012780-index.htm"}, {"action": "BUY", "amount": 5162.5, "date": "2008-01-16", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114420408002882/0001144204-08-002882-index.htm"}, {"action": "BUY", "amount": 6852.0, "date": "2008-01-07", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114420408001438/0001144204-08-001438-index.htm"}, {"action": "BUY", "amount": 14400.0, "date": "2008-01-03", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114420408001062/0001144204-08-001062-index.htm"}, {"action": "BUY", "amount": 58695.172000000006, "date": "2008-01-02", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000114420408000554/0001144204-08-000554-index.htm"}], "latest": {"action": "BUY", "amount": 73000.0, "date": "2019-09-09", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390019017770/0001213900-19-017770-index.htm"}}, {"who": "Avraham Gabay", "who_key": "Gabay Avraham", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 330743.56, "net": -330743.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 330743.56, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026075069/0001213900-26-075069-index.htm"}], "latest": {"action": "SELL", "amount": 330743.56, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1176309/000121390026075069/0001213900-26-075069-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001213900-26-106531", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001213900-26-106530", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000876", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103540", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103538", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103536", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001213900-26-103535", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100929", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087361", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-03", "title": "Form ARS", "accession": "0001213900-26-084613", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-03", "title": "PROXY STATEMENT", "accession": "0001213900-26-084609", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080406", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075070", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-075069", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000609", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000608", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073709", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0001373604-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-069783", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-19", "title": "QUARTERLY REPORT", "accession": "0001213900-26-059112", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057722", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-023496", "price_sensitive": false}], "performance": {"ticker": "ORMP", "has_prices": true, "summary": {"n": 23, "avg": -0.037646189808114336, "win_rate": 0.30434782608695654, "best": 1.1435406698564596, "worst": -0.44622991347342394, "as_of": "2026-08-14"}, "buys": [{"who": "Mayer Arie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19517.980000000003, "date": "2023-04-04", "score": 34.9, "ref_price": 2.16, "return": 1.0740740740740742}, {"who": "KIDRON NADAV", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53014.00000000001, "date": "2023-03-16", "score": 49.7, "ref_price": 2.21, "return": 1.0271493212669685}, {"who": "KIDRON NADAV", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 200999.99999999997, "date": "2023-03-14", "score": 52.7, "ref_price": 2.09, "return": 1.1435406698564596}, {"who": "Rozov Yadin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141570.0, "date": "2023-03-14", "score": 55.8, "ref_price": 2.09, "return": 1.1435406698564596}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73000.0, "date": "2019-09-09", "score": 38.1, "ref_price": 2.88, "return": 0.5555555555555558}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195710.779, "date": "2019-07-18", "score": 43.5, "ref_price": 3.96, "return": 0.13131313131313144}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4250.400000000001, "date": "2019-07-11", "score": 23.7, "ref_price": 3.3, "return": 0.35757575757575777}, {"who": "Friedman Aviad", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12370.0, "date": "2018-08-09", "score": 31.5, "ref_price": 4.89, "return": -0.08384458077709597}, {"who": "KIDRON NADAV", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 722.179, "date": "2018-07-11", "score": 27.8, "ref_price": 5.95, "return": -0.24705882352941172}, {"who": "Li Xiaopeng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 761906.0, "date": "2017-08-02", "score": 61.1, "ref_price": 8.09, "return": -0.44622991347342394}, {"who": "Li Xiaopeng", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 334312.62, "date": "2017-04-19", "score": 57.7, "ref_price": 6.33, "return": -0.29225908372827797}, {"who": "KIDRON NADAV", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 6953.0, "date": "2016-05-12", "score": 35.8, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "KIDRON NADAV", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 3962.0, "date": "2015-05-12", "score": 33.4, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "REGALS CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9998.880000000001, "date": "2014-06-06", "score": 25.0, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "JACOB HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10087.0, "date": "2014-04-14", "score": 27.5, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "REGALS CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 796808.57, "date": "2014-03-25", "score": 47.8, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "REGALS CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 800739.0112, "date": "2014-02-06", "score": 47.6, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "REGALS CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49034.154, "date": "2013-07-10", "score": 33.0, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "REGALS CAPITAL MANAGEMENT LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2012-11-02", "score": 13.2, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5162.5, "date": "2008-01-16", "score": 24.5, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6852.0, "date": "2008-01-07", "score": 25.8, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14400.0, "date": "2008-01-03", "score": 29.5, "ref_price": 7.94, "return": -0.4357682619647355}, {"who": "Sank Leonard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58695.172000000006, "date": "2008-01-02", "score": 36.9, "ref_price": 7.94, "return": -0.4357682619647355}]}, "price_series": [{"date": "2016-08-08", "close": 7.94, "volume": 21183.0}, {"date": "2016-08-09", "close": 7.88, "volume": 20991.0}, {"date": "2016-08-10", "close": 7.97, "volume": 22680.0}, {"date": "2016-08-11", "close": 7.9, "volume": 47882.0}, {"date": "2016-08-12", "close": 7.8, "volume": 22832.0}, {"date": "2016-08-15", "close": 7.63, "volume": 61049.0}, {"date": "2016-08-16", "close": 7.41, "volume": 76951.0}, {"date": "2016-08-17", "close": 7.49, "volume": 17345.0}, {"date": "2016-08-18", "close": 7.85, "volume": 28809.0}, {"date": "2016-08-19", "close": 7.69, "volume": 28573.0}, {"date": "2016-08-22", "close": 7.83, "volume": 37382.0}, {"date": "2016-08-23", "close": 7.75, "volume": 13029.0}, {"date": "2016-08-24", "close": 7.72, "volume": 23672.0}, {"date": "2016-08-25", "close": 7.6, "volume": 11068.0}, {"date": "2016-08-26", "close": 7.62, "volume": 21928.0}, {"date": "2016-08-29", "close": 7.33, "volume": 70426.0}, {"date": "2016-08-30", "close": 7.35, "volume": 59188.0}, {"date": "2016-08-31", "close": 7.21, "volume": 65514.0}, {"date": "2016-09-01", "close": 7.27, "volume": 25779.0}, {"date": "2016-09-02", "close": 7.27, "volume": 11055.0}, {"date": "2016-09-06", "close": 7.3, "volume": 37064.0}, {"date": "2016-09-07", "close": 7.34, "volume": 34602.0}, {"date": "2016-09-08", "close": 7.39, "volume": 26127.0}, {"date": "2016-09-09", "close": 7.44, "volume": 18446.0}, {"date": "2016-09-12", "close": 7.425, "volume": 11334.0}, {"date": "2016-09-13", "close": 7.31, "volume": 10929.0}, {"date": "2016-09-14", "close": 7.3, "volume": 18321.0}, {"date": "2016-09-15", "close": 7.415, "volume": 26918.0}, {"date": "2016-09-16", "close": 7.44, "volume": 31217.0}, {"date": "2016-09-19", "close": 7.42, "volume": 30982.0}, {"date": "2016-09-20", "close": 7.56, "volume": 50021.0}, {"date": "2016-09-21", "close": 7.69, "volume": 43207.0}, {"date": "2016-09-22", "close": 7.87, "volume": 52502.0}, {"date": "2016-09-23", "close": 7.8434, "volume": 35741.0}, {"date": "2016-09-26", "close": 7.74, "volume": 35845.0}, {"date": "2016-09-27", "close": 7.67, "volume": 24038.0}, {"date": "2016-09-28", "close": 7.45, "volume": 45063.0}, {"date": "2016-09-29", "close": 7.3, "volume": 44252.0}, {"date": "2016-09-30", "close": 7.26, "volume": 39714.0}, {"date": "2016-10-03", "close": 7.27, "volume": 13570.0}, {"date": "2016-10-04", "close": 7.22, "volume": 47266.0}, {"date": "2016-10-05", "close": 7.2, "volume": 36751.0}, {"date": "2016-10-06", "close": 7.16, "volume": 23833.0}, {"date": "2016-10-07", "close": 7.28, "volume": 37087.0}, {"date": "2016-10-10", "close": 7.37, "volume": 27142.0}, {"date": "2016-10-11", "close": 7.29, "volume": 40173.0}, {"date": "2016-10-12", "close": 7.2001, "volume": 26141.0}, {"date": "2016-10-13", "close": 7.16, "volume": 11243.0}, {"date": "2016-10-14", "close": 7.1, "volume": 44991.0}, {"date": "2016-10-17", "close": 7.08, "volume": 43400.0}, {"date": "2016-10-18", "close": 6.96, "volume": 36787.0}, {"date": "2016-10-19", "close": 6.85, "volume": 21288.0}, {"date": "2016-10-20", "close": 6.91, "volume": 52815.0}, {"date": "2016-10-21", "close": 6.91, "volume": 18463.0}, {"date": "2016-10-24", "close": 6.8, "volume": 15706.0}, {"date": "2016-10-25", "close": 6.65, "volume": 46218.0}, {"date": "2016-10-26", "close": 6.62, "volume": 19867.0}, {"date": "2016-10-27", "close": 6.74, "volume": 27137.0}, {"date": "2016-10-28", "close": 6.675, "volume": 21522.0}, {"date": "2016-10-31", "close": 6.64, "volume": 9057.0}, {"date": "2016-11-01", "close": 6.62, "volume": 7085.0}, {"date": "2016-11-02", "close": 6.34, "volume": 42908.0}, {"date": "2016-11-03", "close": 5.71, "volume": 94201.0}, {"date": "2016-11-04", "close": 6.0, "volume": 22544.0}, {"date": "2016-11-07", "close": 6.33, "volume": 33857.0}, {"date": "2016-11-08", "close": 6.1, "volume": 23504.0}, {"date": "2016-11-09", "close": 6.36, "volume": 43023.0}, {"date": "2016-11-10", "close": 6.35, "volume": 7131.0}, {"date": "2016-11-11", "close": 6.27, "volume": 36112.0}, {"date": "2016-11-14", "close": 6.5726, "volume": 64053.0}, {"date": "2016-11-15", "close": 6.89, "volume": 34529.0}, {"date": "2016-11-16", "close": 6.77, "volume": 26356.0}, {"date": "2016-11-17", "close": 6.59, "volume": 19497.0}, {"date": "2016-11-18", "close": 6.49, "volume": 15893.0}, {"date": "2016-11-21", "close": 6.25, "volume": 29421.0}, {"date": "2016-11-22", "close": 6.09, "volume": 41649.0}, {"date": "2016-11-23", "close": 6.08, "volume": 98054.0}, {"date": "2016-11-25", "close": 6.07, "volume": 41834.0}, {"date": "2016-11-28", "close": 6.11, "volume": 42681.0}, {"date": "2016-11-29", "close": 6.33, "volume": 106645.0}, {"date": "2016-11-30", "close": 6.14, "volume": 73771.0}, {"date": "2016-12-01", "close": 6.1, "volume": 52216.0}, {"date": "2016-12-02", "close": 6.34, "volume": 43041.0}, {"date": "2016-12-05", "close": 6.39, "volume": 55901.0}, {"date": "2016-12-06", "close": 6.73, "volume": 36225.0}, {"date": "2016-12-07", "close": 6.4, "volume": 43178.0}, {"date": "2016-12-08", "close": 6.26, "volume": 17419.0}, {"date": "2016-12-09", "close": 6.41, "volume": 15481.0}, {"date": "2016-12-12", "close": 6.17, "volume": 30054.0}, {"date": "2016-12-13", "close": 6.32, "volume": 13508.0}, {"date": "2016-12-14", "close": 6.14, "volume": 43672.0}, {"date": "2016-12-15", "close": 5.985, "volume": 47703.0}, {"date": "2016-12-16", "close": 5.98, "volume": 25426.0}, {"date": "2016-12-19", "close": 6.0461, "volume": 14350.0}, {"date": "2016-12-20", "close": 6.1, "volume": 28717.0}, {"date": "2016-12-21", "close": 6.02, "volume": 41534.0}, {"date": "2016-12-22", "close": 5.95, "volume": 36768.0}, {"date": "2016-12-23", "close": 6.04, "volume": 33366.0}, {"date": "2016-12-27", "close": 6.54, "volume": 60726.0}, {"date": "2016-12-28", "close": 6.4, "volume": 24570.0}, {"date": "2016-12-29", "close": 6.27, "volume": 16833.0}, {"date": "2016-12-30", "close": 6.12, "volume": 52045.0}, {"date": "2017-01-03", "close": 6.38, "volume": 16342.0}, {"date": "2017-01-04", "close": 6.46, "volume": 13550.0}, {"date": "2017-01-05", "close": 6.53, "volume": 16683.0}, {"date": "2017-01-06", "close": 6.23, "volume": 57064.0}, {"date": "2017-01-09", "close": 6.19, "volume": 30394.0}, {"date": "2017-01-10", "close": 6.36, "volume": 19850.0}, {"date": "2017-01-11", "close": 6.535, "volume": 15614.0}, {"date": "2017-01-12", "close": 6.35, "volume": 27444.0}, {"date": "2017-01-13", "close": 6.34, "volume": 7032.0}, {"date": "2017-01-17", "close": 6.25, "volume": 11650.0}, {"date": "2017-01-18", "close": 6.29, "volume": 10400.0}, {"date": "2017-01-19", "close": 6.15, "volume": 22379.0}, {"date": "2017-01-20", "close": 6.22, "volume": 4486.0}, {"date": "2017-01-23", "close": 6.36, "volume": 12746.0}, {"date": "2017-01-24", "close": 6.32, "volume": 11258.0}, {"date": "2017-01-25", "close": 6.34, "volume": 15831.0}, {"date": "2017-01-26", "close": 6.49, "volume": 13854.0}, {"date": "2017-01-27", "close": 6.65, "volume": 27324.0}, {"date": "2017-01-30", "close": 6.4989, "volume": 19755.0}, {"date": "2017-01-31", "close": 6.55, "volume": 30203.0}, {"date": "2017-02-01", "close": 6.28, "volume": 27560.0}, {"date": "2017-02-02", "close": 6.14, "volume": 51187.0}, {"date": "2017-02-03", "close": 6.14, "volume": 57814.0}, {"date": "2017-02-06", "close": 6.18, "volume": 35191.0}, {"date": "2017-02-07", "close": 6.37, "volume": 31596.0}, {"date": "2017-02-08", "close": 6.4, "volume": 19091.0}, {"date": "2017-02-09", "close": 6.23, "volume": 16682.0}, {"date": "2017-02-10", "close": 6.34, "volume": 5512.0}, {"date": "2017-02-13", "close": 6.33, "volume": 9200.0}, {"date": "2017-02-14", "close": 6.44, "volume": 19523.0}, {"date": "2017-02-15", "close": 6.46, "volume": 22733.0}, {"date": "2017-02-16", "close": 6.41, "volume": 16967.0}, {"date": "2017-02-17", "close": 6.38, "volume": 43295.0}, {"date": "2017-02-21", "close": 6.3999, "volume": 18273.0}, {"date": "2017-02-22", "close": 6.31, "volume": 15760.0}, {"date": "2017-02-23", "close": 6.18, "volume": 18711.0}, {"date": "2017-02-24", "close": 6.12, "volume": 22113.0}, {"date": "2017-02-27", "close": 6.1, "volume": 13135.0}, {"date": "2017-02-28", "close": 6.05, "volume": 15769.0}, {"date": "2017-03-01", "close": 6.12, "volume": 22505.0}, {"date": "2017-03-02", "close": 6.215, "volume": 16689.0}, {"date": "2017-03-03", "close": 6.11, "volume": 9136.0}, {"date": "2017-03-06", "close": 6.11, "volume": 18914.0}, {"date": "2017-03-07", "close": 6.06, "volume": 8682.0}, {"date": "2017-03-08", "close": 6.04, "volume": 28572.0}, {"date": "2017-03-09", "close": 6.02, "volume": 7496.0}, {"date": "2017-03-10", "close": 6.03, "volume": 9151.0}, {"date": "2017-03-13", "close": 6.09, "volume": 14310.0}, {"date": "2017-03-14", "close": 6.03, "volume": 31162.0}, {"date": "2017-03-15", "close": 6.1, "volume": 11363.0}, {"date": "2017-03-16", "close": 6.03, "volume": 29639.0}, {"date": "2017-03-17", "close": 6.03, "volume": 17087.0}, {"date": "2017-03-20", "close": 5.96, "volume": 32617.0}, {"date": "2017-03-21", "close": 5.91, "volume": 27622.0}, {"date": "2017-03-22", "close": 5.99, "volume": 30084.0}, {"date": "2017-03-23", "close": 5.93, "volume": 11570.0}, {"date": "2017-03-24", "close": 5.87, "volume": 16225.0}, {"date": "2017-03-27", "close": 6.01, "volume": 14093.0}, {"date": "2017-03-28", "close": 6.06, "volume": 32590.0}, {"date": "2017-03-29", "close": 6.0047, "volume": 14478.0}, {"date": "2017-03-30", "close": 6.13, "volume": 41306.0}, {"date": "2017-03-31", "close": 6.15, "volume": 16292.0}, {"date": "2017-04-03", "close": 6.3, "volume": 39470.0}, {"date": "2017-04-04", "close": 6.43, "volume": 32159.0}, {"date": "2017-04-05", "close": 6.33, "volume": 17507.0}, {"date": "2017-04-06", "close": 6.34, "volume": 26747.0}, {"date": "2017-04-07", "close": 6.35, "volume": 5082.0}, {"date": "2017-04-10", "close": 6.3, "volume": 29885.0}, {"date": "2017-04-11", "close": 6.34, "volume": 11490.0}, {"date": "2017-04-12", "close": 6.29, "volume": 7796.0}, {"date": "2017-04-13", "close": 6.26, "volume": 8754.0}, {"date": "2017-04-17", "close": 6.34, "volume": 17044.0}, {"date": "2017-04-18", "close": 6.31, "volume": 8687.0}, {"date": "2017-04-19", "close": 6.33, "volume": 34869.0}, {"date": "2017-04-20", "close": 6.44, "volume": 19969.0}, {"date": "2017-04-21", "close": 6.56, "volume": 80142.0}, {"date": "2017-04-24", "close": 6.93, "volume": 74196.0}, {"date": "2017-04-25", "close": 7.68, "volume": 129535.0}, {"date": "2017-04-26", "close": 8.35, "volume": 280584.0}, {"date": "2017-04-27", "close": 7.9508, "volume": 163681.0}, {"date": "2017-04-28", "close": 7.75, "volume": 56744.0}, {"date": "2017-05-01", "close": 7.61, "volume": 21640.0}, {"date": "2017-05-02", "close": 7.5701, "volume": 33915.0}, {"date": "2017-05-03", "close": 7.46, "volume": 36119.0}, {"date": "2017-05-04", "close": 7.48, "volume": 25275.0}, {"date": "2017-05-05", "close": 7.59, "volume": 23409.0}, {"date": "2017-05-08", "close": 7.83, "volume": 23470.0}, {"date": "2017-05-09", "close": 7.79, "volume": 35908.0}, {"date": "2017-05-10", "close": 8.4, "volume": 60455.0}, {"date": "2017-05-11", "close": 8.2, "volume": 71684.0}, {"date": "2017-05-12", "close": 8.29, "volume": 34634.0}, {"date": "2017-05-15", "close": 8.19, "volume": 38404.0}, {"date": "2017-05-16", "close": 8.2, "volume": 18642.0}, {"date": "2017-05-17", "close": 7.8899, "volume": 21195.0}, {"date": "2017-05-18", "close": 8.24, "volume": 64934.0}, {"date": "2017-05-19", "close": 8.48, "volume": 57533.0}, {"date": "2017-05-22", "close": 8.38, "volume": 94925.0}, {"date": "2017-05-23", "close": 8.58, "volume": 68241.0}, {"date": "2017-05-24", "close": 8.39, "volume": 29781.0}, {"date": "2017-05-25", "close": 8.15, "volume": 31219.0}, {"date": "2017-05-26", "close": 8.18, "volume": 23979.0}, {"date": "2017-05-30", "close": 8.1, "volume": 38262.0}, {"date": "2017-05-31", "close": 8.15, "volume": 8502.0}, {"date": "2017-06-01", "close": 8.58, "volume": 37702.0}, {"date": "2017-06-02", "close": 8.39, "volume": 23563.0}, {"date": "2017-06-05", "close": 8.03, "volume": 44506.0}, {"date": "2017-06-06", "close": 8.16, "volume": 55724.0}, {"date": "2017-06-07", "close": 8.16, "volume": 11649.0}, {"date": "2017-06-08", "close": 7.67, "volume": 155220.0}, {"date": "2017-06-09", "close": 7.77, "volume": 58197.0}, {"date": "2017-06-12", "close": 7.73, "volume": 52611.0}, {"date": "2017-06-13", "close": 7.55, "volume": 45828.0}, {"date": "2017-06-14", "close": 7.27, "volume": 101753.0}, {"date": "2017-06-15", "close": 7.45, "volume": 32062.0}, {"date": "2017-06-16", "close": 7.44, "volume": 26364.0}, {"date": "2017-06-19", "close": 7.63, "volume": 24624.0}, {"date": "2017-06-20", "close": 7.56, "volume": 19400.0}, {"date": "2017-06-21", "close": 7.543, "volume": 11956.0}, {"date": "2017-06-22", "close": 7.34, "volume": 23691.0}, {"date": "2017-06-23", "close": 7.44, "volume": 13760.0}, {"date": "2017-06-26", "close": 7.41, "volume": 35658.0}, {"date": "2017-06-27", "close": 7.93, "volume": 66623.0}, {"date": "2017-06-28", "close": 7.85, "volume": 16300.0}, {"date": "2017-06-29", "close": 7.63, "volume": 20891.0}, {"date": "2017-06-30", "close": 7.77, "volume": 9312.0}, {"date": "2017-07-03", "close": 7.68, "volume": 18349.0}, {"date": "2017-07-05", "close": 8.33, "volume": 76791.0}, {"date": "2017-07-06", "close": 8.06, "volume": 46252.0}, {"date": "2017-07-07", "close": 8.1854, "volume": 28149.0}, {"date": "2017-07-10", "close": 8.29, "volume": 10372.0}, {"date": "2017-07-11", "close": 8.5, "volume": 46063.0}, {"date": "2017-07-12", "close": 8.35, "volume": 39120.0}, {"date": "2017-07-13", "close": 8.26, "volume": 16878.0}, {"date": "2017-07-14", "close": 8.4, "volume": 3864.0}, {"date": "2017-07-17", "close": 8.27, "volume": 23135.0}, {"date": "2017-07-18", "close": 8.53, "volume": 26731.0}, {"date": "2017-07-19", "close": 8.57, "volume": 20934.0}, {"date": "2017-07-20", "close": 8.58, "volume": 21575.0}, {"date": "2017-07-21", "close": 8.56, "volume": 18816.0}, {"date": "2017-07-24", "close": 8.58, "volume": 124405.0}, {"date": "2017-07-25", "close": 8.5573, "volume": 42713.0}, {"date": "2017-07-26", "close": 8.27, "volume": 21336.0}, {"date": "2017-07-27", "close": 8.2, "volume": 21593.0}, {"date": "2017-07-28", "close": 8.16, "volume": 13939.0}, {"date": "2017-07-31", "close": 8.07, "volume": 24725.0}, {"date": "2017-08-01", "close": 8.16, "volume": 15582.0}, {"date": "2017-08-02", "close": 8.09, "volume": 13580.0}, {"date": "2017-08-03", "close": 8.03, "volume": 18775.0}, {"date": "2017-08-04", "close": 8.04, "volume": 11792.0}, {"date": "2017-08-07", "close": 8.06, "volume": 33716.0}, {"date": "2017-08-08", "close": 7.8157, "volume": 37871.0}, {"date": "2017-08-09", "close": 7.81, "volume": 23862.0}, {"date": "2017-08-10", "close": 7.8, "volume": 27570.0}, {"date": "2017-08-11", "close": 7.74, "volume": 7854.0}, {"date": "2017-08-14", "close": 7.86, "volume": 14880.0}, {"date": "2017-08-15", "close": 8.0, "volume": 12891.0}, {"date": "2017-08-16", "close": 8.2, "volume": 75779.0}, {"date": "2017-08-17", "close": 8.16, "volume": 28053.0}, {"date": "2017-08-18", "close": 8.11, "volume": 11521.0}, {"date": "2017-08-21", "close": 8.22, "volume": 20951.0}, {"date": "2017-08-22", "close": 8.16, "volume": 8217.0}, {"date": "2017-08-23", "close": 8.06, "volume": 13230.0}, {"date": "2017-08-24", "close": 8.09, "volume": 16362.0}, {"date": "2017-08-25", "close": 7.96, "volume": 10808.0}, {"date": "2017-08-28", "close": 8.1131, "volume": 18714.0}, {"date": "2017-08-29", "close": 8.07, "volume": 14179.0}, {"date": "2017-08-30", "close": 8.18, "volume": 22068.0}, {"date": "2017-08-31", "close": 8.65, "volume": 212813.0}, {"date": "2017-09-01", "close": 8.39, "volume": 58688.0}, {"date": "2017-09-05", "close": 8.87, "volume": 216701.0}, {"date": "2017-09-06", "close": 9.3594, "volume": 265368.0}, {"date": "2017-09-07", "close": 9.4, "volume": 548409.0}, {"date": "2017-09-08", "close": 9.01, "volume": 168961.0}, {"date": "2017-09-11", "close": 8.95, "volume": 198290.0}, {"date": "2017-09-12", "close": 8.78, "volume": 42028.0}, {"date": "2017-09-13", "close": 8.94, "volume": 33595.0}, {"date": "2017-09-14", "close": 9.25, "volume": 90016.0}, {"date": "2017-09-15", "close": 9.37, "volume": 53794.0}, {"date": "2017-09-18", "close": 9.6, "volume": 83865.0}, {"date": "2017-09-19", "close": 9.61, "volume": 139592.0}, {"date": "2017-09-20", "close": 9.52, "volume": 29365.0}, {"date": "2017-09-21", "close": 9.5, "volume": 13358.0}, {"date": "2017-09-22", "close": 10.71, "volume": 148249.0}, {"date": "2017-09-25", "close": 10.78, "volume": 197390.0}, {"date": "2017-09-26", "close": 10.62, "volume": 103327.0}, {"date": "2017-09-27", "close": 10.53, "volume": 34637.0}, {"date": "2017-09-28", "close": 10.21, "volume": 84628.0}, {"date": "2017-09-29", "close": 9.93, "volume": 50520.0}, {"date": "2017-10-02", "close": 10.14, "volume": 45130.0}, {"date": "2017-10-03", "close": 10.08, "volume": 76413.0}, {"date": "2017-10-04", "close": 10.02, "volume": 41018.0}, {"date": "2017-10-05", "close": 11.1072, "volume": 114103.0}, {"date": "2017-10-06", "close": 11.09, "volume": 134328.0}, {"date": "2017-10-09", "close": 10.94, "volume": 89022.0}, {"date": "2017-10-10", "close": 10.73, "volume": 30169.0}, {"date": "2017-10-11", "close": 11.15, "volume": 50854.0}, {"date": "2017-10-12", "close": 10.9, "volume": 39270.0}, {"date": "2017-10-13", "close": 10.7899, "volume": 19529.0}, {"date": "2017-10-16", "close": 10.68, "volume": 81811.0}, {"date": "2017-10-17", "close": 10.86, "volume": 20682.0}, {"date": "2017-10-18", "close": 10.82, "volume": 23587.0}, {"date": "2017-10-19", "close": 10.62, "volume": 32250.0}, {"date": "2017-10-20", "close": 10.78, "volume": 7822.0}, {"date": "2017-10-23", "close": 10.6, "volume": 29259.0}, {"date": "2017-10-24", "close": 10.63, "volume": 26401.0}, {"date": "2017-10-25", "close": 10.2, "volume": 52735.0}, {"date": "2017-10-26", "close": 9.85, "volume": 65366.0}, {"date": "2017-10-27", "close": 9.62, "volume": 39337.0}, {"date": "2017-10-30", "close": 9.94, "volume": 41445.0}, {"date": "2017-10-31", "close": 9.92, "volume": 26047.0}, {"date": "2017-11-01", "close": 9.48, "volume": 34222.0}, {"date": "2017-11-02", "close": 9.39, "volume": 71417.0}, {"date": "2017-11-03", "close": 9.56, "volume": 35213.0}, {"date": "2017-11-06", "close": 9.47, "volume": 31082.0}, {"date": "2017-11-07", "close": 9.47, "volume": 13466.0}, {"date": "2017-11-08", "close": 9.36, "volume": 30249.0}, {"date": "2017-11-09", "close": 9.37, "volume": 26428.0}, {"date": "2017-11-10", "close": 9.05, "volume": 28207.0}, {"date": "2017-11-13", "close": 9.2, "volume": 23093.0}, {"date": "2017-11-14", "close": 9.36, "volume": 31563.0}, {"date": "2017-11-15", "close": 9.15, "volume": 34636.0}, {"date": "2017-11-16", "close": 9.31, "volume": 30655.0}, {"date": "2017-11-17", "close": 9.08, "volume": 22675.0}, {"date": "2017-11-20", "close": 9.11, "volume": 26993.0}, {"date": "2017-11-21", "close": 9.05, "volume": 24450.0}, {"date": "2017-11-22", "close": 9.41, "volume": 31020.0}, {"date": "2017-11-24", "close": 9.56, "volume": 29754.0}, {"date": "2017-11-27", "close": 9.5075, "volume": 74205.0}, {"date": "2017-11-28", "close": 9.46, "volume": 8938.0}, {"date": "2017-11-29", "close": 9.11, "volume": 15762.0}, {"date": "2017-11-30", "close": 9.14, "volume": 13957.0}, {"date": "2017-12-01", "close": 9.0, "volume": 106510.0}, {"date": "2017-12-04", "close": 8.71, "volume": 72258.0}, {"date": "2017-12-05", "close": 7.945, "volume": 240448.0}, {"date": "2017-12-06", "close": 8.06, "volume": 48533.0}, {"date": "2017-12-07", "close": 8.82, "volume": 51253.0}, {"date": "2017-12-08", "close": 8.54, "volume": 51989.0}, {"date": "2017-12-11", "close": 8.92, "volume": 60623.0}, {"date": "2017-12-12", "close": 8.77, "volume": 26773.0}, {"date": "2017-12-13", "close": 8.61, "volume": 29745.0}, {"date": "2017-12-14", "close": 8.7, "volume": 12181.0}, {"date": "2017-12-15", "close": 8.62, "volume": 20781.0}, {"date": "2017-12-18", "close": 8.54, "volume": 33415.0}, {"date": "2017-12-19", "close": 8.72, "volume": 10247.0}, {"date": "2017-12-20", "close": 8.45, "volume": 58157.0}, {"date": "2017-12-21", "close": 9.0, "volume": 96480.0}, {"date": "2017-12-22", "close": 9.11, "volume": 46548.0}, {"date": "2017-12-26", "close": 9.28, "volume": 36290.0}, {"date": "2017-12-27", "close": 9.18, "volume": 30227.0}, {"date": "2017-12-28", "close": 9.29, "volume": 69948.0}, {"date": "2017-12-29", "close": 9.0, "volume": 39507.0}, {"date": "2018-01-02", "close": 9.14, "volume": 20088.0}, {"date": "2018-01-03", "close": 9.12, "volume": 19507.0}, {"date": "2018-01-04", "close": 9.03, "volume": 64273.0}, {"date": "2018-01-05", "close": 8.83, "volume": 22420.0}, {"date": "2018-01-08", "close": 8.895, "volume": 18232.0}, {"date": "2018-01-09", "close": 8.94, "volume": 21317.0}, {"date": "2018-01-10", "close": 8.7, "volume": 40562.0}, {"date": "2018-01-11", "close": 8.81, "volume": 23900.0}, {"date": "2018-01-12", "close": 8.7, "volume": 18246.0}, {"date": "2018-01-16", "close": 8.34, "volume": 40931.0}, {"date": "2018-01-17", "close": 8.42, "volume": 20258.0}, {"date": "2018-01-18", "close": 8.36, "volume": 33347.0}, {"date": "2018-01-19", "close": 8.38, "volume": 16984.0}, {"date": "2018-01-22", "close": 8.59, "volume": 48721.0}, {"date": "2018-01-23", "close": 8.15, "volume": 83757.0}, {"date": "2018-01-24", "close": 7.47, "volume": 200867.0}, {"date": "2018-01-25", "close": 8.33, "volume": 99634.0}, {"date": "2018-01-26", "close": 8.34, "volume": 30572.0}, {"date": "2018-01-29", "close": 8.16, "volume": 29801.0}, {"date": "2018-01-30", "close": 8.07, "volume": 20866.0}, {"date": "2018-01-31", "close": 8.14, "volume": 21861.0}, {"date": "2018-02-01", "close": 7.86, "volume": 23578.0}, {"date": "2018-02-02", "close": 7.98, "volume": 34577.0}, {"date": "2018-02-05", "close": 7.55, "volume": 23169.0}, {"date": "2018-02-06", "close": 7.9, "volume": 40773.0}, {"date": "2018-02-07", "close": 7.79, "volume": 28117.0}, {"date": "2018-02-08", "close": 7.84, "volume": 14904.0}, {"date": "2018-02-09", "close": 7.72, "volume": 28160.0}, {"date": "2018-02-12", "close": 7.64, "volume": 16320.0}, {"date": "2018-02-13", "close": 7.7, "volume": 6432.0}, {"date": "2018-02-14", "close": 7.61, "volume": 40107.0}, {"date": "2018-02-15", "close": 7.62, "volume": 10287.0}, {"date": "2018-02-16", "close": 7.54, "volume": 9946.0}, {"date": "2018-02-20", "close": 7.31, "volume": 27601.0}, {"date": "2018-02-21", "close": 7.38, "volume": 41484.0}, {"date": "2018-02-22", "close": 7.37, "volume": 34802.0}, {"date": "2018-02-23", "close": 7.4, "volume": 18850.0}, {"date": "2018-02-26", "close": 7.33, "volume": 17195.0}, {"date": "2018-02-27", "close": 7.25, "volume": 33585.0}, {"date": "2018-02-28", "close": 7.25, "volume": 9932.0}, {"date": "2018-03-01", "close": 7.13, "volume": 25384.0}, {"date": "2018-03-02", "close": 7.23, "volume": 8904.0}, {"date": "2018-03-05", "close": 7.23, "volume": 15606.0}, {"date": "2018-03-06", "close": 7.22, "volume": 10447.0}, {"date": "2018-03-07", "close": 7.1, "volume": 9185.0}, {"date": "2018-03-08", "close": 7.18, "volume": 12338.0}, {"date": "2018-03-09", "close": 7.19, "volume": 26791.0}, {"date": "2018-03-12", "close": 7.265, "volume": 11688.0}, {"date": "2018-03-13", "close": 7.25, "volume": 20439.0}, {"date": "2018-03-14", "close": 7.17, "volume": 7084.0}, {"date": "2018-03-15", "close": 7.19, "volume": 4446.0}, {"date": "2018-03-16", "close": 7.06, "volume": 6887.0}, {"date": "2018-03-19", "close": 7.02, "volume": 26897.0}, {"date": "2018-03-20", "close": 7.07, "volume": 18834.0}, {"date": "2018-03-21", "close": 7.03, "volume": 13002.0}, {"date": "2018-03-22", "close": 7.07, "volume": 8355.0}, {"date": "2018-03-23", "close": 6.82, "volume": 42270.0}, {"date": "2018-03-26", "close": 6.84, "volume": 26868.0}, {"date": "2018-03-27", "close": 6.73, "volume": 33059.0}, {"date": "2018-03-28", "close": 6.66, "volume": 47575.0}, {"date": "2018-03-29", "close": 6.51, "volume": 20817.0}, {"date": "2018-04-02", "close": 6.37, "volume": 14281.0}, {"date": "2018-04-03", "close": 6.38, "volume": 15679.0}, {"date": "2018-04-04", "close": 6.5, "volume": 30953.0}, {"date": "2018-04-05", "close": 7.15, "volume": 30959.0}, {"date": "2018-04-06", "close": 7.05, "volume": 6896.0}, {"date": "2018-04-09", "close": 7.56, "volume": 33296.0}, {"date": "2018-04-10", "close": 7.64, "volume": 21667.0}, {"date": "2018-04-11", "close": 7.56, "volume": 12125.0}, {"date": "2018-04-12", "close": 7.63, "volume": 6213.0}, {"date": "2018-04-13", "close": 7.27, "volume": 9991.0}, {"date": "2018-04-16", "close": 7.21, "volume": 18279.0}, {"date": "2018-04-17", "close": 7.26, "volume": 18033.0}, {"date": "2018-04-18", "close": 7.38, "volume": 7226.0}, {"date": "2018-04-19", "close": 7.04, "volume": 12616.0}, {"date": "2018-04-20", "close": 7.38, "volume": 8486.0}, {"date": "2018-04-23", "close": 7.55, "volume": 17451.0}, {"date": "2018-04-24", "close": 7.66, "volume": 45718.0}, {"date": "2018-04-25", "close": 7.51, "volume": 11777.0}, {"date": "2018-04-26", "close": 7.39, "volume": 7593.0}, {"date": "2018-04-27", "close": 7.32, "volume": 4982.0}, {"date": "2018-04-30", "close": 6.75, "volume": 27782.0}, {"date": "2018-05-01", "close": 6.89, "volume": 7785.0}, {"date": "2018-05-02", "close": 6.62, "volume": 23524.0}, {"date": "2018-05-03", "close": 6.7, "volume": 27723.0}, {"date": "2018-05-04", "close": 6.6, "volume": 10330.0}, {"date": "2018-05-07", "close": 6.48, "volume": 21973.0}, {"date": "2018-05-08", "close": 6.29, "volume": 30197.0}, {"date": "2018-05-09", "close": 6.42, "volume": 12884.0}, {"date": "2018-05-10", "close": 6.49, "volume": 18759.0}, {"date": "2018-05-11", "close": 6.98, "volume": 26764.0}, {"date": "2018-05-14", "close": 6.81, "volume": 16772.0}, {"date": "2018-05-15", "close": 6.74, "volume": 7649.0}, {"date": "2018-05-16", "close": 6.9, "volume": 7457.0}, {"date": "2018-05-17", "close": 7.08, "volume": 11232.0}, {"date": "2018-05-18", "close": 7.56, "volume": 40413.0}, {"date": "2018-05-21", "close": 7.39, "volume": 38340.0}, {"date": "2018-05-22", "close": 7.48, "volume": 15806.0}, {"date": "2018-05-23", "close": 7.43, "volume": 12697.0}, {"date": "2018-05-24", "close": 7.33, "volume": 16815.0}, {"date": "2018-05-25", "close": 7.31, "volume": 5674.0}, {"date": "2018-05-29", "close": 7.11, "volume": 12877.0}, {"date": "2018-05-30", "close": 8.22, "volume": 163928.0}, {"date": "2018-05-31", "close": 7.91, "volume": 42426.0}, {"date": "2018-06-01", "close": 7.99, "volume": 15551.0}, {"date": "2018-06-04", "close": 7.76, "volume": 27848.0}, {"date": "2018-06-05", "close": 7.78, "volume": 18840.0}, {"date": "2018-06-06", "close": 7.8, "volume": 19543.0}, {"date": "2018-06-07", "close": 7.6, "volume": 28263.0}, {"date": "2018-06-08", "close": 7.735, "volume": 6227.0}, {"date": "2018-06-11", "close": 7.51, "volume": 6571.0}, {"date": "2018-06-12", "close": 7.555, "volume": 18966.0}, {"date": "2018-06-13", "close": 7.2, "volume": 20419.0}, {"date": "2018-06-14", "close": 7.21, "volume": 17181.0}, {"date": "2018-06-15", "close": 7.0, "volume": 37967.0}, {"date": "2018-06-18", "close": 7.33, "volume": 13998.0}, {"date": "2018-06-19", "close": 7.69, "volume": 54724.0}, {"date": "2018-06-20", "close": 7.49, "volume": 34439.0}, {"date": "2018-06-21", "close": 7.57, "volume": 11038.0}, {"date": "2018-06-22", "close": 7.67, "volume": 43503.0}, {"date": "2018-06-25", "close": 7.49, "volume": 28770.0}, {"date": "2018-06-26", "close": 7.47, "volume": 15373.0}, {"date": "2018-06-27", "close": 7.34, "volume": 17650.0}, {"date": "2018-06-28", "close": 7.37, "volume": 29338.0}, {"date": "2018-06-29", "close": 7.43, "volume": 14503.0}, {"date": "2018-07-02", "close": 7.11, "volume": 12432.0}, {"date": "2018-07-03", "close": 6.48, "volume": 234623.0}, {"date": "2018-07-05", "close": 6.25, "volume": 95517.0}, {"date": "2018-07-06", "close": 6.26, "volume": 84350.0}, {"date": "2018-07-09", "close": 6.09, "volume": 70840.0}, {"date": "2018-07-10", "close": 6.0, "volume": 43331.0}, {"date": "2018-07-11", "close": 5.95, "volume": 59041.0}, {"date": "2018-07-12", "close": 5.99, "volume": 54546.0}, {"date": "2018-07-13", "close": 5.98, "volume": 30399.0}, {"date": "2018-07-16", "close": 5.68, "volume": 61952.0}, {"date": "2018-07-17", "close": 5.69, "volume": 59468.0}, {"date": "2018-07-18", "close": 5.67, "volume": 55669.0}, {"date": "2018-07-19", "close": 5.49, "volume": 66807.0}, {"date": "2018-07-20", "close": 5.62, "volume": 38093.0}, {"date": "2018-07-23", "close": 5.49, "volume": 78149.0}, {"date": "2018-07-24", "close": 5.44, "volume": 92136.0}, {"date": "2018-07-25", "close": 5.45, "volume": 32177.0}, {"date": "2018-07-26", "close": 5.38, "volume": 20689.0}, {"date": "2018-07-27", "close": 5.36, "volume": 18767.0}, {"date": "2018-07-30", "close": 5.56, "volume": 44304.0}, {"date": "2018-07-31", "close": 5.34, "volume": 41016.0}, {"date": "2018-08-01", "close": 5.3, "volume": 42396.0}, {"date": "2018-08-02", "close": 5.26, "volume": 32986.0}, {"date": "2018-08-03", "close": 5.11, "volume": 113127.0}, {"date": "2018-08-06", "close": 5.0, "volume": 50258.0}, {"date": "2018-08-07", "close": 4.94, "volume": 93568.0}, {"date": "2018-08-08", "close": 4.91, "volume": 95449.0}, {"date": "2018-08-09", "close": 4.89, "volume": 72023.0}, {"date": "2018-08-10", "close": 4.78, "volume": 75601.0}, {"date": "2018-08-13", "close": 4.9, "volume": 52605.0}, {"date": "2018-08-14", "close": 5.0, "volume": 37752.0}, {"date": "2018-08-15", "close": 4.76, "volume": 26466.0}, {"date": "2018-08-16", "close": 4.76, "volume": 22733.0}, {"date": "2018-08-17", "close": 4.73, "volume": 9773.0}, {"date": "2018-08-20", "close": 4.8, "volume": 17595.0}, {"date": "2018-08-21", "close": 4.68, "volume": 57207.0}, {"date": "2018-08-22", "close": 4.66, "volume": 45378.0}, {"date": "2018-08-23", "close": 4.645, "volume": 21958.0}, {"date": "2018-08-24", "close": 4.6791, "volume": 31394.0}, {"date": "2018-08-27", "close": 4.8, "volume": 75106.0}, {"date": "2018-08-28", "close": 4.75, "volume": 17024.0}, {"date": "2018-08-29", "close": 4.71, "volume": 9582.0}, {"date": "2018-08-30", "close": 4.76, "volume": 24631.0}, {"date": "2018-08-31", "close": 4.95, "volume": 17493.0}, {"date": "2018-09-04", "close": 5.15, "volume": 92016.0}, {"date": "2018-09-05", "close": 5.12, "volume": 45128.0}, {"date": "2018-09-06", "close": 4.95, "volume": 34700.0}, {"date": "2018-09-07", "close": 4.98, "volume": 17251.0}, {"date": "2018-09-10", "close": 5.02, "volume": 12842.0}, {"date": "2018-09-11", "close": 4.95, "volume": 36729.0}, {"date": "2018-09-12", "close": 4.98, "volume": 13208.0}, {"date": "2018-09-13", "close": 4.95, "volume": 12116.0}, {"date": "2018-09-14", "close": 4.9565, "volume": 16468.0}, {"date": "2018-09-17", "close": 4.84, "volume": 102390.0}, {"date": "2018-09-18", "close": 4.76, "volume": 10869.0}, {"date": "2018-09-19", "close": 4.74, "volume": 11324.0}, {"date": "2018-09-20", "close": 4.85, "volume": 26385.0}, {"date": "2018-09-21", "close": 4.89, "volume": 18394.0}, {"date": "2018-09-24", "close": 4.79, "volume": 10244.0}, {"date": "2018-09-25", "close": 4.69, "volume": 8711.0}, {"date": "2018-09-26", "close": 4.84, "volume": 11942.0}, {"date": "2018-09-27", "close": 4.77, "volume": 18191.0}, {"date": "2018-09-28", "close": 4.87, "volume": 20672.0}, {"date": "2018-10-01", "close": 4.85, "volume": 16803.0}, {"date": "2018-10-02", "close": 4.7319, "volume": 10424.0}, {"date": "2018-10-03", "close": 4.84, "volume": 11911.0}, {"date": "2018-10-04", "close": 4.94, "volume": 22870.0}, {"date": "2018-10-05", "close": 4.9079, "volume": 27250.0}, {"date": "2018-10-08", "close": 4.7, "volume": 30842.0}, {"date": "2018-10-09", "close": 4.655, "volume": 36165.0}, {"date": "2018-10-10", "close": 4.28, "volume": 87948.0}, {"date": "2018-10-11", "close": 4.38, "volume": 28461.0}, {"date": "2018-10-12", "close": 4.39, "volume": 56762.0}, {"date": "2018-10-15", "close": 4.47, "volume": 22165.0}, {"date": "2018-10-16", "close": 4.32, "volume": 38008.0}, {"date": "2018-10-17", "close": 4.25, "volume": 26340.0}, {"date": "2018-10-18", "close": 4.32, "volume": 11828.0}, {"date": "2018-10-19", "close": 4.27, "volume": 11351.0}, {"date": "2018-10-22", "close": 4.21, "volume": 39886.0}, {"date": "2018-10-23", "close": 4.26, "volume": 27205.0}, {"date": "2018-10-24", "close": 4.25, "volume": 11294.0}, {"date": "2018-10-25", "close": 4.29, "volume": 12193.0}, {"date": "2018-10-26", "close": 4.17, "volume": 48796.0}, {"date": "2018-10-29", "close": 4.15, "volume": 55033.0}, {"date": "2018-10-30", "close": 4.14, "volume": 19977.0}, {"date": "2018-10-31", "close": 4.22, "volume": 18519.0}, {"date": "2018-11-01", "close": 4.64, "volume": 17425.0}, {"date": "2018-11-02", "close": 4.52, "volume": 18123.0}, {"date": "2018-11-05", "close": 4.43, "volume": 8309.0}, {"date": "2018-11-06", "close": 4.5, "volume": 6944.0}, {"date": "2018-11-07", "close": 4.224, "volume": 58939.0}, {"date": "2018-11-08", "close": 4.265, "volume": 18152.0}, {"date": "2018-11-09", "close": 4.25, "volume": 4287.0}, {"date": "2018-11-12", "close": 4.07, "volume": 29287.0}, {"date": "2018-11-13", "close": 4.03, "volume": 22811.0}, {"date": "2018-11-14", "close": 4.09, "volume": 29825.0}, {"date": "2018-11-15", "close": 4.09, "volume": 19508.0}, {"date": "2018-11-16", "close": 4.06, "volume": 28959.0}, {"date": "2018-11-19", "close": 4.13, "volume": 26604.0}, {"date": "2018-11-20", "close": 4.14, "volume": 18834.0}, {"date": "2018-11-21", "close": 4.13, "volume": 13229.0}, {"date": "2018-11-23", "close": 4.09, "volume": 1639.0}, {"date": "2018-11-26", "close": 3.98, "volume": 29606.0}, {"date": "2018-11-27", "close": 3.95, "volume": 11700.0}, {"date": "2018-11-28", "close": 4.03, "volume": 32375.0}, {"date": "2018-11-29", "close": 4.1, "volume": 21523.0}, {"date": "2018-11-30", "close": 4.08, "volume": 26177.0}, {"date": "2018-12-03", "close": 4.35, "volume": 41875.0}, {"date": "2018-12-04", "close": 4.24, "volume": 11712.0}, {"date": "2018-12-06", "close": 4.09, "volume": 45569.0}, {"date": "2018-12-07", "close": 4.04, "volume": 18976.0}, {"date": "2018-12-10", "close": 4.08, "volume": 11916.0}, {"date": "2018-12-11", "close": 4.01, "volume": 18683.0}, {"date": "2018-12-12", "close": 4.02, "volume": 33559.0}, {"date": "2018-12-13", "close": 4.0, "volume": 43318.0}, {"date": "2018-12-14", "close": 3.92, "volume": 36525.0}, {"date": "2018-12-17", "close": 3.88, "volume": 39354.0}, {"date": "2018-12-18", "close": 3.84, "volume": 39424.0}, {"date": "2018-12-19", "close": 3.77, "volume": 57764.0}, {"date": "2018-12-20", "close": 3.715, "volume": 38397.0}, {"date": "2018-12-21", "close": 3.61, "volume": 53391.0}, {"date": "2018-12-24", "close": 3.15, "volume": 134682.0}, {"date": "2018-12-26", "close": 3.12, "volume": 52809.0}, {"date": "2018-12-27", "close": 3.12, "volume": 37551.0}, {"date": "2018-12-28", "close": 3.08, "volume": 64503.0}, {"date": "2018-12-31", "close": 3.0, "volume": 60084.0}, {"date": "2019-01-02", "close": 3.36, "volume": 71625.0}, {"date": "2019-01-03", "close": 3.35, "volume": 23907.0}, {"date": "2019-01-04", "close": 3.51, "volume": 10086.0}, {"date": "2019-01-07", "close": 3.54, "volume": 7989.0}, {"date": "2019-01-08", "close": 3.5, "volume": 24328.0}, {"date": "2019-01-09", "close": 3.47, "volume": 23535.0}, {"date": "2019-01-10", "close": 3.44, "volume": 27219.0}, {"date": "2019-01-11", "close": 3.4, "volume": 23855.0}, {"date": "2019-01-14", "close": 3.37, "volume": 5720.0}, {"date": "2019-01-15", "close": 3.42, "volume": 18289.0}, {"date": "2019-01-16", "close": 3.43, "volume": 85243.0}, {"date": "2019-01-17", "close": 3.43, "volume": 21875.0}, {"date": "2019-01-18", "close": 3.41, "volume": 15634.0}, {"date": "2019-01-22", "close": 3.395, "volume": 40280.0}, {"date": "2019-01-23", "close": 3.46, "volume": 21128.0}, {"date": "2019-01-24", "close": 3.5, "volume": 34698.0}, {"date": "2019-01-25", "close": 3.48, "volume": 16731.0}, {"date": "2019-01-28", "close": 3.41, "volume": 46356.0}, {"date": "2019-01-29", "close": 3.47, "volume": 111251.0}, {"date": "2019-01-30", "close": 2.95, "volume": 466893.0}, {"date": "2019-01-31", "close": 3.15, "volume": 94840.0}, {"date": "2019-02-01", "close": 3.18, "volume": 37253.0}, {"date": "2019-02-04", "close": 3.28, "volume": 60657.0}, {"date": "2019-02-05", "close": 3.26, "volume": 23004.0}, {"date": "2019-02-06", "close": 3.27, "volume": 22687.0}, {"date": "2019-02-07", "close": 3.26, "volume": 12198.0}, {"date": "2019-02-08", "close": 3.29, "volume": 18992.0}, {"date": "2019-02-11", "close": 3.31, "volume": 49323.0}, {"date": "2019-02-12", "close": 3.3, "volume": 43285.0}, {"date": "2019-02-13", "close": 3.25, "volume": 15086.0}, {"date": "2019-02-14", "close": 3.24, "volume": 4082.0}, {"date": "2019-02-15", "close": 3.25, "volume": 20944.0}, {"date": "2019-02-19", "close": 3.28, "volume": 10886.0}, {"date": "2019-02-20", "close": 3.21, "volume": 21359.0}, {"date": "2019-02-21", "close": 3.2, "volume": 16163.0}, {"date": "2019-02-22", "close": 3.17, "volume": 6422.0}, {"date": "2019-02-25", "close": 3.14, "volume": 23241.0}, {"date": "2019-02-26", "close": 3.16, "volume": 13076.0}, {"date": "2019-02-27", "close": 3.1264, "volume": 7053.0}, {"date": "2019-02-28", "close": 3.2, "volume": 25049.0}, {"date": "2019-03-01", "close": 3.21, "volume": 10048.0}, {"date": "2019-03-04", "close": 3.23, "volume": 9897.0}, {"date": "2019-03-05", "close": 3.17, "volume": 18336.0}, {"date": "2019-03-06", "close": 3.19, "volume": 24751.0}, {"date": "2019-03-07", "close": 3.25, "volume": 22341.0}, {"date": "2019-03-08", "close": 3.24, "volume": 9903.0}, {"date": "2019-03-11", "close": 3.22, "volume": 7759.0}, {"date": "2019-03-12", "close": 3.245, "volume": 16351.0}, {"date": "2019-03-13", "close": 3.24, "volume": 8584.0}, {"date": "2019-03-14", "close": 3.19, "volume": 72903.0}, {"date": "2019-03-15", "close": 3.23, "volume": 6831.0}, {"date": "2019-03-18", "close": 3.28, "volume": 131954.0}, {"date": "2019-03-19", "close": 3.32, "volume": 41504.0}, {"date": "2019-03-20", "close": 3.29, "volume": 7607.0}, {"date": "2019-03-21", "close": 3.24, "volume": 21953.0}, {"date": "2019-03-22", "close": 3.22, "volume": 6347.0}, {"date": "2019-03-25", "close": 3.24, "volume": 9391.0}, {"date": "2019-03-26", "close": 3.39, "volume": 1026807.0}, {"date": "2019-03-27", "close": 3.37, "volume": 117335.0}, {"date": "2019-03-28", "close": 3.55, "volume": 78852.0}, {"date": "2019-03-29", "close": 3.64, "volume": 78048.0}, {"date": "2019-04-01", "close": 3.6505, "volume": 64338.0}, {"date": "2019-04-02", "close": 3.52, "volume": 67136.0}, {"date": "2019-04-03", "close": 3.48, "volume": 61807.0}, {"date": "2019-04-04", "close": 3.61, "volume": 44444.0}, {"date": "2019-04-05", "close": 4.18, "volume": 446352.0}, {"date": "2019-04-08", "close": 4.36, "volume": 333786.0}, {"date": "2019-04-09", "close": 4.12, "volume": 95478.0}, {"date": "2019-04-10", "close": 4.17, "volume": 86190.0}, {"date": "2019-04-11", "close": 4.17, "volume": 53053.0}, {"date": "2019-04-12", "close": 4.15, "volume": 36313.0}, {"date": "2019-04-15", "close": 4.13, "volume": 60303.0}, {"date": "2019-04-16", "close": 3.97, "volume": 59066.0}, {"date": "2019-04-17", "close": 4.03, "volume": 75404.0}, {"date": "2019-04-18", "close": 4.03, "volume": 49890.0}, {"date": "2019-04-22", "close": 3.96, "volume": 16217.0}, {"date": "2019-04-23", "close": 3.99, "volume": 23023.0}, {"date": "2019-04-24", "close": 3.82, "volume": 62919.0}, {"date": "2019-04-25", "close": 3.8, "volume": 28885.0}, {"date": "2019-04-26", "close": 3.76, "volume": 9336.0}, {"date": "2019-04-29", "close": 3.72, "volume": 34696.0}, {"date": "2019-04-30", "close": 3.67, "volume": 16950.0}, {"date": "2019-05-01", "close": 3.69, "volume": 9969.0}, {"date": "2019-05-02", "close": 3.6, "volume": 19885.0}, {"date": "2019-05-03", "close": 3.59, "volume": 12674.0}, {"date": "2019-05-06", "close": 3.655, "volume": 4857.0}, {"date": "2019-05-07", "close": 3.56, "volume": 17961.0}, {"date": "2019-05-08", "close": 3.37, "volume": 50369.0}, {"date": "2019-05-09", "close": 3.39, "volume": 24006.0}, {"date": "2019-05-10", "close": 3.37, "volume": 12827.0}, {"date": "2019-05-13", "close": 3.25, "volume": 30910.0}, {"date": "2019-05-14", "close": 3.25, "volume": 13810.0}, {"date": "2019-05-15", "close": 3.2, "volume": 25418.0}, {"date": "2019-05-16", "close": 3.16, "volume": 22664.0}, {"date": "2019-05-17", "close": 3.05, "volume": 24416.0}, {"date": "2019-05-20", "close": 3.056, "volume": 12350.0}, {"date": "2019-05-21", "close": 3.12, "volume": 688128.0}, {"date": "2019-05-22", "close": 2.97, "volume": 118821.0}, {"date": "2019-05-23", "close": 2.89, "volume": 67173.0}, {"date": "2019-05-24", "close": 2.95, "volume": 32679.0}, {"date": "2019-05-28", "close": 2.9, "volume": 57885.0}, {"date": "2019-05-29", "close": 2.88, "volume": 32519.0}, {"date": "2019-05-30", "close": 3.03, "volume": 79968.0}, {"date": "2019-05-31", "close": 3.0, "volume": 16244.0}, {"date": "2019-06-03", "close": 3.07, "volume": 29034.0}, {"date": "2019-06-04", "close": 3.06, "volume": 13599.0}, {"date": "2019-06-05", "close": 3.21, "volume": 32789.0}, {"date": "2019-06-06", "close": 3.27, "volume": 20261.0}, {"date": "2019-06-07", "close": 3.36, "volume": 47691.0}, {"date": "2019-06-10", "close": 3.46, "volume": 25945.0}, {"date": "2019-06-11", "close": 3.556, "volume": 32896.0}, {"date": "2019-06-12", "close": 3.63, "volume": 55229.0}, {"date": "2019-06-13", "close": 3.53, "volume": 64333.0}, {"date": "2019-06-14", "close": 3.5, "volume": 20882.0}, {"date": "2019-06-17", "close": 3.55, "volume": 8468.0}, {"date": "2019-06-18", "close": 3.53, "volume": 42418.0}, {"date": "2019-06-19", "close": 3.58, "volume": 12008.0}, {"date": "2019-06-20", "close": 3.5, "volume": 9194.0}, {"date": "2019-06-21", "close": 3.5508, "volume": 22718.0}, {"date": "2019-06-24", "close": 3.5, "volume": 128961.0}, {"date": "2019-06-25", "close": 3.55, "volume": 57615.0}, {"date": "2019-06-26", "close": 3.57, "volume": 14818.0}, {"date": "2019-06-27", "close": 3.54, "volume": 27351.0}, {"date": "2019-06-28", "close": 3.59, "volume": 30142.0}, {"date": "2019-07-01", "close": 3.46, "volume": 24554.0}, {"date": "2019-07-02", "close": 3.18, "volume": 41877.0}, {"date": "2019-07-03", "close": 3.2, "volume": 6896.0}, {"date": "2019-07-05", "close": 3.28, "volume": 17461.0}, {"date": "2019-07-08", "close": 3.26, "volume": 26749.0}, {"date": "2019-07-09", "close": 3.28, "volume": 10031.0}, {"date": "2019-07-10", "close": 3.27, "volume": 16065.0}, {"date": "2019-07-11", "close": 3.3, "volume": 12589.0}, {"date": "2019-07-12", "close": 3.3, "volume": 12515.0}, {"date": "2019-07-15", "close": 3.35, "volume": 13611.0}, {"date": "2019-07-16", "close": 3.54, "volume": 45697.0}, {"date": "2019-07-17", "close": 3.82, "volume": 96853.0}, {"date": "2019-07-18", "close": 3.96, "volume": 67306.0}, {"date": "2019-07-19", "close": 3.87, "volume": 46245.0}, {"date": "2019-07-22", "close": 3.72, "volume": 16889.0}, {"date": "2019-07-23", "close": 3.7, "volume": 44489.0}, {"date": "2019-07-24", "close": 3.68, "volume": 9427.0}, {"date": "2019-07-25", "close": 3.72, "volume": 25464.0}, {"date": "2019-07-26", "close": 3.78, "volume": 103654.0}, {"date": "2019-07-29", "close": 3.7, "volume": 30054.0}, {"date": "2019-07-30", "close": 3.69, "volume": 25038.0}, {"date": "2019-07-31", "close": 3.66, "volume": 20499.0}, {"date": "2019-08-01", "close": 3.63, "volume": 31573.0}, {"date": "2019-08-02", "close": 3.57, "volume": 8276.0}, {"date": "2019-08-05", "close": 3.52, "volume": 43876.0}, {"date": "2019-08-06", "close": 3.44, "volume": 13653.0}, {"date": "2019-08-07", "close": 3.39, "volume": 2870.0}, {"date": "2019-08-08", "close": 3.4, "volume": 10167.0}, {"date": "2019-08-09", "close": 3.4, "volume": 8008.0}, {"date": "2019-08-12", "close": 3.33, "volume": 4996.0}, {"date": "2019-08-13", "close": 3.39, "volume": 14223.0}, {"date": "2019-08-14", "close": 3.34, "volume": 30969.0}, {"date": "2019-08-15", "close": 3.21, "volume": 40401.0}, {"date": "2019-08-16", "close": 3.26, "volume": 33405.0}, {"date": "2019-08-19", "close": 3.28, "volume": 16123.0}, {"date": "2019-08-20", "close": 3.2504, "volume": 8650.0}, {"date": "2019-08-21", "close": 3.23, "volume": 17220.0}, {"date": "2019-08-22", "close": 3.24, "volume": 9960.0}, {"date": "2019-08-23", "close": 3.2, "volume": 4375.0}, {"date": "2019-08-26", "close": 3.25, "volume": 20550.0}, {"date": "2019-08-27", "close": 3.27, "volume": 11747.0}, {"date": "2019-08-28", "close": 3.27, "volume": 9655.0}, {"date": "2019-08-29", "close": 3.32, "volume": 9711.0}, {"date": "2019-08-30", "close": 3.32, "volume": 18096.0}, {"date": "2019-09-03", "close": 3.215, "volume": 29159.0}, {"date": "2019-09-04", "close": 3.04, "volume": 124352.0}, {"date": "2019-09-05", "close": 3.02, "volume": 78431.0}, {"date": "2019-09-06", "close": 2.99, "volume": 50291.0}, {"date": "2019-09-09", "close": 2.88, "volume": 145871.0}, {"date": "2019-09-10", "close": 2.97, "volume": 34478.0}, {"date": "2019-09-11", "close": 2.91, "volume": 651888.0}, {"date": "2019-09-12", "close": 3.0, "volume": 165643.0}, {"date": "2019-09-13", "close": 3.05, "volume": 28546.0}, {"date": "2019-09-16", "close": 3.02, "volume": 40721.0}, {"date": "2019-09-17", "close": 3.15, "volume": 59879.0}, {"date": "2019-09-18", "close": 3.24, "volume": 81892.0}, {"date": "2019-09-19", "close": 3.16, "volume": 56724.0}, {"date": "2019-09-20", "close": 3.1, "volume": 64469.0}, {"date": "2019-09-23", "close": 3.3, "volume": 66453.0}, {"date": "2019-09-24", "close": 3.25, "volume": 74931.0}, {"date": "2019-09-25", "close": 3.26, "volume": 37153.0}, {"date": "2019-09-26", "close": 3.08, "volume": 26865.0}, {"date": "2019-09-27", "close": 3.1, "volume": 49170.0}, {"date": "2019-09-30", "close": 3.19, "volume": 35492.0}, {"date": "2019-10-01", "close": 3.09, "volume": 53729.0}, {"date": "2019-10-02", "close": 3.03, "volume": 88548.0}, {"date": "2019-10-03", "close": 3.07, "volume": 57035.0}, {"date": "2019-10-04", "close": 3.05, "volume": 59139.0}, {"date": "2019-10-07", "close": 3.24, "volume": 67784.0}, {"date": "2019-10-08", "close": 3.13, "volume": 23080.0}, {"date": "2019-10-09", "close": 3.18, "volume": 23700.0}, {"date": "2019-10-10", "close": 3.15, "volume": 18929.0}, {"date": "2019-10-11", "close": 3.1, "volume": 20799.0}, {"date": "2019-10-14", "close": 3.1, "volume": 37052.0}, {"date": "2019-10-15", "close": 3.12, "volume": 21337.0}, {"date": "2019-10-16", "close": 3.14, "volume": 19965.0}, {"date": "2019-10-17", "close": 3.05, "volume": 32525.0}, {"date": "2019-10-18", "close": 3.04, "volume": 45171.0}, {"date": "2019-10-21", "close": 3.07, "volume": 10393.0}, {"date": "2019-10-22", "close": 3.13, "volume": 20038.0}, {"date": "2019-10-23", "close": 3.18, "volume": 19807.0}, {"date": "2019-10-24", "close": 3.17, "volume": 5476.0}, {"date": "2019-10-25", "close": 3.16, "volume": 10459.0}, {"date": "2019-10-28", "close": 3.19, "volume": 29669.0}, {"date": "2019-10-29", "close": 3.34, "volume": 100236.0}, {"date": "2019-10-30", "close": 3.3, "volume": 58224.0}, {"date": "2019-10-31", "close": 3.18, "volume": 31174.0}, {"date": "2019-11-01", "close": 3.24, "volume": 13001.0}, {"date": "2019-11-04", "close": 3.2, "volume": 29745.0}, {"date": "2019-11-05", "close": 3.13, "volume": 27709.0}, {"date": "2019-11-06", "close": 3.09, "volume": 11292.0}, {"date": "2019-11-07", "close": 3.06, "volume": 36587.0}, {"date": "2019-11-08", "close": 3.04, "volume": 21225.0}, {"date": "2019-11-11", "close": 2.99, "volume": 57283.0}, {"date": "2019-11-12", "close": 2.57, "volume": 638453.0}, {"date": "2019-11-13", "close": 2.56, "volume": 96517.0}, {"date": "2019-11-14", "close": 2.51, "volume": 103506.0}, {"date": "2019-11-15", "close": 2.62, "volume": 87992.0}, {"date": "2019-11-18", "close": 2.67, "volume": 54188.0}, {"date": "2019-11-19", "close": 2.48, "volume": 81263.0}, {"date": "2019-11-20", "close": 2.43, "volume": 80948.0}, {"date": "2019-11-21", "close": 2.68, "volume": 73628.0}, {"date": "2019-11-22", "close": 2.56, "volume": 33703.0}, {"date": "2019-11-25", "close": 2.84, "volume": 223244.0}, {"date": "2019-11-26", "close": 3.23, "volume": 304108.0}, {"date": "2019-11-27", "close": 3.74, "volume": 525703.0}, {"date": "2019-11-29", "close": 4.41, "volume": 697371.0}, {"date": "2019-12-02", "close": 5.72, "volume": 3406022.0}, {"date": "2019-12-03", "close": 5.05, "volume": 857309.0}, {"date": "2019-12-04", "close": 4.67, "volume": 557911.0}, {"date": "2019-12-05", "close": 4.67, "volume": 539812.0}, {"date": "2019-12-06", "close": 4.58, "volume": 114859.0}, {"date": "2019-12-09", "close": 5.1, "volume": 327976.0}, {"date": "2019-12-10", "close": 4.98, "volume": 239727.0}, {"date": "2019-12-11", "close": 5.18, "volume": 641069.0}, {"date": "2019-12-12", "close": 5.32, "volume": 177782.0}, {"date": "2019-12-13", "close": 5.36, "volume": 179225.0}, {"date": "2019-12-16", "close": 5.05, "volume": 206660.0}, {"date": "2019-12-17", "close": 5.07, "volume": 127886.0}, {"date": "2019-12-18", "close": 5.35, "volume": 207436.0}, {"date": "2019-12-19", "close": 5.74, "volume": 421077.0}, {"date": "2019-12-20", "close": 5.28, "volume": 196658.0}, {"date": "2019-12-23", "close": 5.32, "volume": 79119.0}, {"date": "2019-12-24", "close": 5.48, "volume": 60859.0}, {"date": "2019-12-26", "close": 5.28, "volume": 89064.0}, {"date": "2019-12-27", "close": 5.18, "volume": 62666.0}, {"date": "2019-12-30", "close": 4.96, "volume": 164055.0}, {"date": "2019-12-31", "close": 5.15, "volume": 156538.0}, {"date": "2020-01-02", "close": 4.94, "volume": 124936.0}, {"date": "2020-01-03", "close": 4.85, "volume": 85721.0}, {"date": "2020-01-06", "close": 4.68, "volume": 159613.0}, {"date": "2020-01-07", "close": 4.8, "volume": 119985.0}, {"date": "2020-01-08", "close": 4.8, "volume": 57068.0}, {"date": "2020-01-09", "close": 5.5, "volume": 430985.0}, {"date": "2020-01-10", "close": 5.16, "volume": 214083.0}, {"date": "2020-01-13", "close": 5.24, "volume": 110798.0}, {"date": "2020-01-14", "close": 5.29, "volume": 107443.0}, {"date": "2020-01-15", "close": 5.26, "volume": 69683.0}, {"date": "2020-01-16", "close": 5.18, "volume": 73722.0}, {"date": "2020-01-17", "close": 5.38, "volume": 102162.0}, {"date": "2020-01-21", "close": 5.47, "volume": 276087.0}, {"date": "2020-01-22", "close": 5.41, "volume": 104198.0}, {"date": "2020-01-23", "close": 5.18, "volume": 52750.0}, {"date": "2020-01-24", "close": 5.08, "volume": 88150.0}, {"date": "2020-01-27", "close": 5.01, "volume": 62911.0}, {"date": "2020-01-28", "close": 5.25, "volume": 84901.0}, {"date": "2020-01-29", "close": 5.25, "volume": 34359.0}, {"date": "2020-01-30", "close": 5.18, "volume": 34225.0}, {"date": "2020-01-31", "close": 5.23, "volume": 58138.0}, {"date": "2020-02-03", "close": 5.1, "volume": 107821.0}, {"date": "2020-02-04", "close": 5.05, "volume": 74633.0}, {"date": "2020-02-05", "close": 5.22, "volume": 76391.0}, {"date": "2020-02-06", "close": 5.11, "volume": 80596.0}, {"date": "2020-02-07", "close": 5.08, "volume": 104124.0}, {"date": "2020-02-10", "close": 5.02, "volume": 56604.0}, {"date": "2020-02-11", "close": 4.86, "volume": 86760.0}, {"date": "2020-02-12", "close": 4.76, "volume": 189442.0}, {"date": "2020-02-13", "close": 4.85, "volume": 79597.0}, {"date": "2020-02-14", "close": 4.85, "volume": 35608.0}, {"date": "2020-02-18", "close": 4.87, "volume": 66802.0}, {"date": "2020-02-19", "close": 4.96, "volume": 59042.0}, {"date": "2020-02-20", "close": 4.95, "volume": 92496.0}, {"date": "2020-02-21", "close": 4.92, "volume": 159578.0}, {"date": "2020-02-24", "close": 5.01, "volume": 165419.0}, {"date": "2020-02-25", "close": 4.87, "volume": 48485.0}, {"date": "2020-02-26", "close": 4.7, "volume": 504289.0}, {"date": "2020-02-27", "close": 3.95, "volume": 728476.0}, {"date": "2020-02-28", "close": 4.08, "volume": 326166.0}, {"date": "2020-03-02", "close": 4.04, "volume": 141544.0}, {"date": "2020-03-03", "close": 3.98, "volume": 134073.0}, {"date": "2020-03-04", "close": 3.97, "volume": 123397.0}, {"date": "2020-03-05", "close": 3.91, "volume": 73783.0}, {"date": "2020-03-06", "close": 3.89, "volume": 90988.0}, {"date": "2020-03-09", "close": 3.5, "volume": 206915.0}, {"date": "2020-03-10", "close": 3.61, "volume": 106587.0}, {"date": "2020-03-11", "close": 3.31, "volume": 153286.0}, {"date": "2020-03-12", "close": 3.13, "volume": 139029.0}, {"date": "2020-03-13", "close": 3.06, "volume": 248192.0}, {"date": "2020-03-16", "close": 2.77, "volume": 221791.0}, {"date": "2020-03-17", "close": 2.83, "volume": 114269.0}, {"date": "2020-03-18", "close": 2.6, "volume": 131330.0}, {"date": "2020-03-19", "close": 2.91, "volume": 171351.0}, {"date": "2020-03-20", "close": 3.02, "volume": 164462.0}, {"date": "2020-03-23", "close": 2.91, "volume": 61209.0}, {"date": "2020-03-24", "close": 2.9, "volume": 51432.0}, {"date": "2020-03-25", "close": 3.0, "volume": 127073.0}, {"date": "2020-03-26", "close": 3.01, "volume": 126543.0}, {"date": "2020-03-27", "close": 2.93, "volume": 43809.0}, {"date": "2020-03-30", "close": 2.98, "volume": 78166.0}, {"date": "2020-03-31", "close": 3.04, "volume": 107129.0}, {"date": "2020-04-01", "close": 2.94, "volume": 126798.0}, {"date": "2020-04-02", "close": 3.04, "volume": 138396.0}, {"date": "2020-04-03", "close": 2.98, "volume": 22973.0}, {"date": "2020-04-06", "close": 3.09, "volume": 80730.0}, {"date": "2020-04-07", "close": 3.09, "volume": 72112.0}, {"date": "2020-04-08", "close": 3.18, "volume": 26461.0}, {"date": "2020-04-09", "close": 3.17, "volume": 38006.0}, {"date": "2020-04-13", "close": 3.2, "volume": 36076.0}, {"date": "2020-04-14", "close": 3.235, "volume": 97298.0}, {"date": "2020-04-15", "close": 3.12, "volume": 46953.0}, {"date": "2020-04-16", "close": 3.07, "volume": 46440.0}, {"date": "2020-04-17", "close": 3.16, "volume": 73725.0}, {"date": "2020-04-20", "close": 3.02, "volume": 147006.0}, {"date": "2020-04-21", "close": 3.0, "volume": 71594.0}, {"date": "2020-04-22", "close": 2.93, "volume": 152271.0}, {"date": "2020-04-23", "close": 2.8696, "volume": 210954.0}, {"date": "2020-04-24", "close": 2.93, "volume": 46674.0}, {"date": "2020-04-27", "close": 3.07, "volume": 122663.0}, {"date": "2020-04-28", "close": 3.03, "volume": 67705.0}, {"date": "2020-04-29", "close": 3.02, "volume": 235157.0}, {"date": "2020-04-30", "close": 3.09, "volume": 88980.0}, {"date": "2020-05-01", "close": 3.07, "volume": 82173.0}, {"date": "2020-05-04", "close": 3.02, "volume": 132925.0}, {"date": "2020-05-05", "close": 2.93, "volume": 62413.0}, {"date": "2020-05-06", "close": 2.97, "volume": 107638.0}, {"date": "2020-05-07", "close": 3.34, "volume": 261399.0}, {"date": "2020-05-08", "close": 3.51, "volume": 118224.0}, {"date": "2020-05-11", "close": 3.54, "volume": 106491.0}, {"date": "2020-05-12", "close": 3.47, "volume": 192234.0}, {"date": "2020-05-13", "close": 3.19, "volume": 96673.0}, {"date": "2020-05-14", "close": 3.16, "volume": 82259.0}, {"date": "2020-05-15", "close": 3.34, "volume": 63238.0}, {"date": "2020-05-18", "close": 3.26, "volume": 103273.0}, {"date": "2020-05-19", "close": 3.29, "volume": 61039.0}, {"date": "2020-05-20", "close": 3.29, "volume": 73913.0}, {"date": "2020-05-21", "close": 3.39, "volume": 63954.0}, {"date": "2020-05-22", "close": 3.35, "volume": 33266.0}, {"date": "2020-05-26", "close": 3.27, "volume": 88726.0}, {"date": "2020-05-27", "close": 3.3, "volume": 58448.0}, {"date": "2020-05-28", "close": 3.3, "volume": 52235.0}, {"date": "2020-05-29", "close": 3.14, "volume": 97762.0}, {"date": "2020-06-01", "close": 3.29, "volume": 54074.0}, {"date": "2020-06-02", "close": 3.39, "volume": 64655.0}, {"date": "2020-06-03", "close": 3.47, "volume": 186111.0}, {"date": "2020-06-04", "close": 3.43, "volume": 125195.0}, {"date": "2020-06-05", "close": 3.47, "volume": 63771.0}, {"date": "2020-06-08", "close": 3.71, "volume": 190311.0}, {"date": "2020-06-09", "close": 3.91, "volume": 198303.0}, {"date": "2020-06-10", "close": 3.73, "volume": 148963.0}, {"date": "2020-06-11", "close": 4.11, "volume": 360402.0}, {"date": "2020-06-12", "close": 3.94, "volume": 364010.0}, {"date": "2020-06-15", "close": 3.92, "volume": 347827.0}, {"date": "2020-06-16", "close": 3.82, "volume": 98485.0}, {"date": "2020-06-17", "close": 3.77, "volume": 159112.0}, {"date": "2020-06-18", "close": 4.0, "volume": 376127.0}, {"date": "2020-06-19", "close": 4.05, "volume": 443767.0}, {"date": "2020-06-22", "close": 4.12, "volume": 308705.0}, {"date": "2020-06-23", "close": 3.91, "volume": 161127.0}, {"date": "2020-06-24", "close": 3.72, "volume": 121429.0}, {"date": "2020-06-25", "close": 3.66, "volume": 68193.0}, {"date": "2020-06-26", "close": 3.61, "volume": 115442.0}, {"date": "2020-06-29", "close": 3.49, "volume": 157190.0}, {"date": "2020-06-30", "close": 3.53, "volume": 50515.0}, {"date": "2020-07-01", "close": 3.48, "volume": 37036.0}, {"date": "2020-07-02", "close": 3.52, "volume": 73896.0}, {"date": "2020-07-06", "close": 3.55, "volume": 55458.0}, {"date": "2020-07-07", "close": 3.35, "volume": 109375.0}, {"date": "2020-07-08", "close": 3.375, "volume": 112683.0}, {"date": "2020-07-09", "close": 3.39, "volume": 129222.0}, {"date": "2020-07-10", "close": 3.33, "volume": 48562.0}, {"date": "2020-07-13", "close": 3.44, "volume": 125707.0}, {"date": "2020-07-14", "close": 3.59, "volume": 67317.0}, {"date": "2020-07-15", "close": 4.06, "volume": 477646.0}, {"date": "2020-07-16", "close": 4.08, "volume": 132820.0}, {"date": "2020-07-17", "close": 3.98, "volume": 76790.0}, {"date": "2020-07-20", "close": 4.04, "volume": 131799.0}, {"date": "2020-07-21", "close": 4.02, "volume": 140717.0}, {"date": "2020-07-22", "close": 4.01, "volume": 174549.0}, {"date": "2020-07-23", "close": 4.16, "volume": 165599.0}, {"date": "2020-07-24", "close": 4.05, "volume": 57441.0}, {"date": "2020-07-27", "close": 3.93, "volume": 53849.0}, {"date": "2020-07-28", "close": 3.76, "volume": 42340.0}, {"date": "2020-07-29", "close": 3.79, "volume": 96118.0}, {"date": "2020-07-30", "close": 3.84, "volume": 105809.0}, {"date": "2020-07-31", "close": 3.67, "volume": 209863.0}, {"date": "2020-08-03", "close": 3.86, "volume": 84038.0}, {"date": "2020-08-04", "close": 3.97, "volume": 78483.0}, {"date": "2020-08-05", "close": 3.95, "volume": 44212.0}, {"date": "2020-08-06", "close": 3.88, "volume": 39300.0}, {"date": "2020-08-07", "close": 3.85, "volume": 83191.0}, {"date": "2020-08-10", "close": 3.98, "volume": 60992.0}, {"date": "2020-08-11", "close": 3.8, "volume": 53757.0}, {"date": "2020-08-12", "close": 3.71, "volume": 61138.0}, {"date": "2020-08-13", "close": 3.64, "volume": 73963.0}, {"date": "2020-08-14", "close": 3.75, "volume": 84191.0}, {"date": "2020-08-17", "close": 3.88, "volume": 51259.0}, {"date": "2020-08-18", "close": 3.83, "volume": 77419.0}, {"date": "2020-08-19", "close": 3.77, "volume": 47704.0}, {"date": "2020-08-20", "close": 3.8, "volume": 56670.0}, {"date": "2020-08-21", "close": 3.64, "volume": 55414.0}, {"date": "2020-08-24", "close": 3.69, "volume": 129182.0}, {"date": "2020-08-25", "close": 3.7, "volume": 68029.0}, {"date": "2020-08-26", "close": 3.5, "volume": 63029.0}, {"date": "2020-08-27", "close": 3.51, "volume": 40625.0}, {"date": "2020-08-28", "close": 3.46, "volume": 74743.0}, {"date": "2020-08-31", "close": 3.49, "volume": 57223.0}, {"date": "2020-09-01", "close": 3.38, "volume": 105537.0}, {"date": "2020-09-02", "close": 3.47, "volume": 55563.0}, {"date": "2020-09-03", "close": 3.15, "volume": 203505.0}, {"date": "2020-09-04", "close": 3.22, "volume": 89256.0}, {"date": "2020-09-08", "close": 3.16, "volume": 127810.0}, {"date": "2020-09-09", "close": 2.93, "volume": 295628.0}, {"date": "2020-09-10", "close": 3.16, "volume": 37396.0}, {"date": "2020-09-11", "close": 3.07, "volume": 71875.0}, {"date": "2020-09-14", "close": 3.06, "volume": 55546.0}, {"date": "2020-09-15", "close": 2.95, "volume": 254754.0}, {"date": "2020-09-16", "close": 2.77, "volume": 299740.0}, {"date": "2020-09-17", "close": 2.65, "volume": 446380.0}, {"date": "2020-09-18", "close": 2.84, "volume": 305784.0}, {"date": "2020-09-21", "close": 2.79, "volume": 148623.0}, {"date": "2020-09-22", "close": 3.01, "volume": 978993.0}, {"date": "2020-09-23", "close": 2.77, "volume": 351395.0}, {"date": "2020-09-24", "close": 2.755, "volume": 188979.0}, {"date": "2020-09-25", "close": 2.86, "volume": 79896.0}, {"date": "2020-09-28", "close": 2.67, "volume": 370277.0}, {"date": "2020-09-29", "close": 2.58, "volume": 274080.0}, {"date": "2020-09-30", "close": 2.61, "volume": 90955.0}, {"date": "2020-10-01", "close": 2.54, "volume": 296296.0}, {"date": "2020-10-02", "close": 2.58, "volume": 60749.0}, {"date": "2020-10-05", "close": 2.64, "volume": 41422.0}, {"date": "2020-10-06", "close": 2.57, "volume": 37357.0}, {"date": "2020-10-07", "close": 2.59, "volume": 49692.0}, {"date": "2020-10-08", "close": 2.69, "volume": 59519.0}, {"date": "2020-10-09", "close": 2.7, "volume": 80205.0}, {"date": "2020-10-12", "close": 2.72, "volume": 32183.0}, {"date": "2020-10-13", "close": 2.62, "volume": 119683.0}, {"date": "2020-10-14", "close": 2.55, "volume": 219847.0}, {"date": "2020-10-15", "close": 2.54, "volume": 102810.0}, {"date": "2020-10-16", "close": 2.68, "volume": 203339.0}, {"date": "2020-10-19", "close": 2.82, "volume": 269836.0}, {"date": "2020-10-20", "close": 2.79, "volume": 76049.0}, {"date": "2020-10-21", "close": 2.6, "volume": 69644.0}, {"date": "2020-10-22", "close": 2.55, "volume": 67657.0}, {"date": "2020-10-23", "close": 2.55, "volume": 43101.0}, {"date": "2020-10-26", "close": 2.48, "volume": 128237.0}, {"date": "2020-10-27", "close": 2.51, "volume": 92748.0}, {"date": "2020-10-28", "close": 2.49, "volume": 132016.0}, {"date": "2020-10-29", "close": 2.56, "volume": 97404.0}, {"date": "2020-10-30", "close": 2.53, "volume": 78047.0}, {"date": "2020-11-02", "close": 2.64, "volume": 33058.0}, {"date": "2020-11-03", "close": 2.59, "volume": 75423.0}, {"date": "2020-11-04", "close": 2.61, "volume": 23312.0}, {"date": "2020-11-05", "close": 2.65, "volume": 77226.0}, {"date": "2020-11-06", "close": 2.71, "volume": 61746.0}, {"date": "2020-11-09", "close": 2.78, "volume": 105980.0}, {"date": "2020-11-10", "close": 2.67, "volume": 144468.0}, {"date": "2020-11-11", "close": 2.64, "volume": 109414.0}, {"date": "2020-11-12", "close": 2.77, "volume": 255347.0}, {"date": "2020-11-13", "close": 2.54, "volume": 238399.0}, {"date": "2020-11-16", "close": 2.6, "volume": 82737.0}, {"date": "2020-11-17", "close": 2.59, "volume": 81122.0}, {"date": "2020-11-18", "close": 2.52, "volume": 278587.0}, {"date": "2020-11-19", "close": 2.58, "volume": 64602.0}, {"date": "2020-11-20", "close": 2.66, "volume": 118025.0}, {"date": "2020-11-23", "close": 2.55, "volume": 118491.0}, {"date": "2020-11-24", "close": 2.78, "volume": 265731.0}, {"date": "2020-11-25", "close": 3.23, "volume": 682137.0}, {"date": "2020-11-27", "close": 4.45, "volume": 7141491.0}, {"date": "2020-11-30", "close": 4.26, "volume": 7340145.0}, {"date": "2020-12-01", "close": 3.68, "volume": 1680073.0}, {"date": "2020-12-02", "close": 3.9, "volume": 717016.0}, {"date": "2020-12-03", "close": 4.31, "volume": 4109835.0}, {"date": "2020-12-04", "close": 4.17, "volume": 546792.0}, {"date": "2020-12-07", "close": 4.24, "volume": 468585.0}, {"date": "2020-12-08", "close": 4.3, "volume": 270305.0}, {"date": "2020-12-09", "close": 4.32, "volume": 302786.0}, {"date": "2020-12-10", "close": 4.64, "volume": 449478.0}, {"date": "2020-12-11", "close": 4.25, "volume": 468164.0}, {"date": "2020-12-14", "close": 4.22, "volume": 367739.0}, {"date": "2020-12-15", "close": 4.21, "volume": 649717.0}, {"date": "2020-12-16", "close": 4.06, "volume": 343050.0}, {"date": "2020-12-17", "close": 4.03, "volume": 873801.0}, {"date": "2020-12-18", "close": 4.23, "volume": 429482.0}, {"date": "2020-12-21", "close": 4.4, "volume": 476675.0}, {"date": "2020-12-22", "close": 4.47, "volume": 341234.0}, {"date": "2020-12-23", "close": 4.61, "volume": 723689.0}, {"date": "2020-12-24", "close": 4.54, "volume": 198832.0}, {"date": "2020-12-28", "close": 4.465, "volume": 372000.0}, {"date": "2020-12-29", "close": 4.49, "volume": 321869.0}, {"date": "2020-12-30", "close": 4.37, "volume": 207209.0}, {"date": "2020-12-31", "close": 4.24, "volume": 266746.0}, {"date": "2021-01-04", "close": 4.35, "volume": 140194.0}, {"date": "2021-01-05", "close": 4.31, "volume": 158361.0}, {"date": "2021-01-06", "close": 4.22, "volume": 167575.0}, {"date": "2021-01-07", "close": 4.42, "volume": 194765.0}, {"date": "2021-01-08", "close": 4.5, "volume": 173976.0}, {"date": "2021-01-11", "close": 4.42, "volume": 121869.0}, {"date": "2021-01-12", "close": 4.35, "volume": 157779.0}, {"date": "2021-01-13", "close": 4.37, "volume": 115732.0}, {"date": "2021-01-14", "close": 4.46, "volume": 254505.0}, {"date": "2021-01-15", "close": 4.37, "volume": 246881.0}, {"date": "2021-01-19", "close": 4.44, "volume": 127952.0}, {"date": "2021-01-20", "close": 4.31, "volume": 230270.0}, {"date": "2021-01-21", "close": 4.58, "volume": 454404.0}, {"date": "2021-01-22", "close": 5.53, "volume": 1703428.0}, {"date": "2021-01-25", "close": 6.85, "volume": 2951100.0}, {"date": "2021-01-26", "close": 6.84, "volume": 1568085.0}, {"date": "2021-01-27", "close": 6.94, "volume": 753737.0}, {"date": "2021-01-28", "close": 6.995, "volume": 501984.0}, {"date": "2021-01-29", "close": 7.26, "volume": 668897.0}, {"date": "2021-02-01", "close": 8.63, "volume": 1458037.0}, {"date": "2021-02-02", "close": 9.43, "volume": 1475839.0}, {"date": "2021-02-03", "close": 10.4, "volume": 2506038.0}, {"date": "2021-02-04", "close": 9.64, "volume": 2372494.0}, {"date": "2021-02-05", "close": 10.03, "volume": 897913.0}, {"date": "2021-02-08", "close": 10.43, "volume": 790532.0}, {"date": "2021-02-09", "close": 10.44, "volume": 941074.0}, {"date": "2021-02-10", "close": 10.05, "volume": 947150.0}, {"date": "2021-02-11", "close": 10.2, "volume": 927973.0}, {"date": "2021-02-12", "close": 11.0, "volume": 931809.0}, {"date": "2021-02-16", "close": 11.11, "volume": 663961.0}, {"date": "2021-02-17", "close": 11.33, "volume": 574370.0}, {"date": "2021-02-18", "close": 10.5, "volume": 462517.0}, {"date": "2021-02-19", "close": 10.61, "volume": 279238.0}, {"date": "2021-02-22", "close": 9.38, "volume": 812196.0}, {"date": "2021-02-23", "close": 8.91, "volume": 824264.0}, {"date": "2021-02-24", "close": 9.37, "volume": 272691.0}, {"date": "2021-02-25", "close": 8.95, "volume": 428584.0}, {"date": "2021-02-26", "close": 8.91, "volume": 340951.0}, {"date": "2021-03-01", "close": 9.04, "volume": 251431.0}, {"date": "2021-03-02", "close": 8.8, "volume": 338333.0}, {"date": "2021-03-03", "close": 8.8, "volume": 430899.0}, {"date": "2021-03-04", "close": 7.51, "volume": 1114888.0}, {"date": "2021-03-05", "close": 7.61, "volume": 490789.0}, {"date": "2021-03-08", "close": 7.74, "volume": 331631.0}, {"date": "2021-03-09", "close": 8.21, "volume": 323013.0}, {"date": "2021-03-10", "close": 8.22, "volume": 234609.0}, {"date": "2021-03-11", "close": 9.0, "volume": 541287.0}, {"date": "2021-03-12", "close": 9.4, "volume": 520293.0}, {"date": "2021-03-15", "close": 9.27, "volume": 189480.0}, {"date": "2021-03-16", "close": 9.64, "volume": 365064.0}, {"date": "2021-03-17", "close": 9.83, "volume": 218239.0}, {"date": "2021-03-18", "close": 9.32, "volume": 233754.0}, {"date": "2021-03-19", "close": 9.16, "volume": 1874560.0}, {"date": "2021-03-22", "close": 10.38, "volume": 4527995.0}, {"date": "2021-03-23", "close": 10.93, "volume": 7230797.0}, {"date": "2021-03-24", "close": 10.08, "volume": 1341456.0}, {"date": "2021-03-25", "close": 10.31, "volume": 985119.0}, {"date": "2021-03-26", "close": 10.1, "volume": 627047.0}, {"date": "2021-03-29", "close": 10.21, "volume": 793433.0}, {"date": "2021-03-30", "close": 10.11, "volume": 412432.0}, {"date": "2021-03-31", "close": 10.16, "volume": 364842.0}, {"date": "2021-04-01", "close": 10.2, "volume": 231030.0}, {"date": "2021-04-05", "close": 10.5, "volume": 495529.0}, {"date": "2021-04-06", "close": 10.19, "volume": 284466.0}, {"date": "2021-04-07", "close": 9.85, "volume": 416726.0}, {"date": "2021-04-08", "close": 9.73, "volume": 351362.0}, {"date": "2021-04-09", "close": 9.81, "volume": 243621.0}, {"date": "2021-04-12", "close": 9.59, "volume": 401787.0}, {"date": "2021-04-13", "close": 9.32, "volume": 301371.0}, {"date": "2021-04-14", "close": 9.28, "volume": 298853.0}, {"date": "2021-04-15", "close": 8.78, "volume": 479378.0}, {"date": "2021-04-16", "close": 8.45, "volume": 463326.0}, {"date": "2021-04-19", "close": 8.46, "volume": 314816.0}, {"date": "2021-04-20", "close": 8.34, "volume": 471458.0}, {"date": "2021-04-21", "close": 9.22, "volume": 487018.0}, {"date": "2021-04-22", "close": 9.35, "volume": 477678.0}, {"date": "2021-04-23", "close": 9.78, "volume": 303093.0}, {"date": "2021-04-26", "close": 10.25, "volume": 569656.0}, {"date": "2021-04-27", "close": 10.6, "volume": 601768.0}, {"date": "2021-04-28", "close": 10.97, "volume": 641398.0}, {"date": "2021-04-29", "close": 10.87, "volume": 509420.0}, {"date": "2021-04-30", "close": 10.66, "volume": 292525.0}, {"date": "2021-05-03", "close": 11.06, "volume": 462108.0}, {"date": "2021-05-04", "close": 10.88, "volume": 440070.0}, {"date": "2021-05-05", "close": 11.13, "volume": 352125.0}, {"date": "2021-05-06", "close": 10.62, "volume": 298516.0}, {"date": "2021-05-07", "close": 10.94, "volume": 341459.0}, {"date": "2021-05-10", "close": 10.51, "volume": 327810.0}, {"date": "2021-05-11", "close": 11.1, "volume": 1070676.0}, {"date": "2021-05-12", "close": 10.39, "volume": 510071.0}, {"date": "2021-05-13", "close": 10.26, "volume": 364206.0}, {"date": "2021-05-14", "close": 10.3, "volume": 248952.0}, {"date": "2021-05-17", "close": 10.74, "volume": 264440.0}, {"date": "2021-05-18", "close": 10.85, "volume": 328239.0}, {"date": "2021-05-19", "close": 11.15, "volume": 294651.0}, {"date": "2021-05-20", "close": 10.97, "volume": 393034.0}, {"date": "2021-05-21", "close": 11.31, "volume": 436537.0}, {"date": "2021-05-24", "close": 11.16, "volume": 437335.0}, {"date": "2021-05-25", "close": 10.93, "volume": 421324.0}, {"date": "2021-05-26", "close": 11.02, "volume": 267459.0}, {"date": "2021-05-27", "close": 11.68, "volume": 384537.0}, {"date": "2021-05-28", "close": 11.52, "volume": 275757.0}, {"date": "2021-06-01", "close": 11.67, "volume": 347478.0}, {"date": "2021-06-02", "close": 12.11, "volume": 542555.0}, {"date": "2021-06-03", "close": 12.0, "volume": 311648.0}, {"date": "2021-06-04", "close": 12.09, "volume": 248344.0}, {"date": "2021-06-07", "close": 13.6, "volume": 1504854.0}, {"date": "2021-06-08", "close": 13.85, "volume": 858674.0}, {"date": "2021-06-09", "close": 14.59, "volume": 754052.0}, {"date": "2021-06-10", "close": 14.47, "volume": 632158.0}, {"date": "2021-06-11", "close": 14.17, "volume": 497676.0}, {"date": "2021-06-14", "close": 14.25, "volume": 361235.0}, {"date": "2021-06-15", "close": 13.35, "volume": 436193.0}, {"date": "2021-06-16", "close": 13.74, "volume": 365079.0}, {"date": "2021-06-17", "close": 14.37, "volume": 467534.0}, {"date": "2021-06-18", "close": 13.84, "volume": 321392.0}, {"date": "2021-06-21", "close": 13.48, "volume": 343147.0}, {"date": "2021-06-22", "close": 13.86, "volume": 315596.0}, {"date": "2021-06-23", "close": 14.08, "volume": 401157.0}, {"date": "2021-06-24", "close": 14.14, "volume": 296012.0}, {"date": "2021-06-25", "close": 13.47, "volume": 3886423.0}, {"date": "2021-06-28", "close": 13.96, "volume": 416806.0}, {"date": "2021-06-29", "close": 13.38, "volume": 263271.0}, {"date": "2021-06-30", "close": 13.38, "volume": 345184.0}, {"date": "2021-07-01", "close": 13.31, "volume": 394434.0}, {"date": "2021-07-02", "close": 12.84, "volume": 368615.0}, {"date": "2021-07-06", "close": 12.61, "volume": 389560.0}, {"date": "2021-07-07", "close": 12.13, "volume": 426442.0}, {"date": "2021-07-08", "close": 12.25, "volume": 407023.0}, {"date": "2021-07-09", "close": 12.3, "volume": 122693.0}, {"date": "2021-07-12", "close": 13.6, "volume": 1970936.0}, {"date": "2021-07-13", "close": 13.6, "volume": 534057.0}, {"date": "2021-07-14", "close": 13.71, "volume": 335680.0}, {"date": "2021-07-15", "close": 12.7, "volume": 534149.0}, {"date": "2021-07-16", "close": 12.3, "volume": 380621.0}, {"date": "2021-07-19", "close": 12.38, "volume": 411413.0}, {"date": "2021-07-20", "close": 12.22, "volume": 299861.0}, {"date": "2021-07-21", "close": 13.4, "volume": 618208.0}, {"date": "2021-07-22", "close": 13.06, "volume": 411052.0}, {"date": "2021-07-23", "close": 14.4, "volume": 861997.0}, {"date": "2021-07-26", "close": 15.98, "volume": 2074566.0}, {"date": "2021-07-27", "close": 13.42, "volume": 1385813.0}, {"date": "2021-07-28", "close": 13.81, "volume": 697017.0}, {"date": "2021-07-29", "close": 14.58, "volume": 583670.0}, {"date": "2021-07-30", "close": 14.19, "volume": 488140.0}, {"date": "2021-08-02", "close": 14.94, "volume": 725652.0}, {"date": "2021-08-03", "close": 15.49, "volume": 536465.0}, {"date": "2021-08-04", "close": 15.1, "volume": 513025.0}, {"date": "2021-08-05", "close": 17.32, "volume": 1681471.0}, {"date": "2021-08-06", "close": 18.26, "volume": 1451666.0}, {"date": "2021-08-09", "close": 21.09, "volume": 2711665.0}, {"date": "2021-08-10", "close": 21.23, "volume": 3166632.0}, {"date": "2021-08-11", "close": 19.95, "volume": 1146528.0}, {"date": "2021-08-12", "close": 20.75, "volume": 917924.0}, {"date": "2021-08-13", "close": 17.68, "volume": 1376293.0}, {"date": "2021-08-16", "close": 15.21, "volume": 1571976.0}, {"date": "2021-08-17", "close": 15.66, "volume": 1192978.0}, {"date": "2021-08-18", "close": 15.52, "volume": 834954.0}, {"date": "2021-08-19", "close": 14.27, "volume": 985859.0}, {"date": "2021-08-20", "close": 15.26, "volume": 544158.0}, {"date": "2021-08-23", "close": 15.85, "volume": 541420.0}, {"date": "2021-08-24", "close": 16.14, "volume": 547849.0}, {"date": "2021-08-25", "close": 17.55, "volume": 801843.0}, {"date": "2021-08-26", "close": 17.79, "volume": 540829.0}, {"date": "2021-08-27", "close": 18.71, "volume": 499324.0}, {"date": "2021-08-30", "close": 18.9, "volume": 552454.0}, {"date": "2021-08-31", "close": 19.68, "volume": 867805.0}, {"date": "2021-09-01", "close": 20.19, "volume": 1196980.0}, {"date": "2021-09-02", "close": 18.45, "volume": 1727787.0}, {"date": "2021-09-03", "close": 19.41, "volume": 666740.0}, {"date": "2021-09-07", "close": 18.8, "volume": 531262.0}, {"date": "2021-09-08", "close": 19.03, "volume": 540382.0}, {"date": "2021-09-09", "close": 19.83, "volume": 803308.0}, {"date": "2021-09-10", "close": 19.51, "volume": 440579.0}, {"date": "2021-09-13", "close": 19.59, "volume": 445411.0}, {"date": "2021-09-14", "close": 19.08, "volume": 919817.0}, {"date": "2021-09-15", "close": 19.45, "volume": 510757.0}, {"date": "2021-09-16", "close": 20.87, "volume": 944526.0}, {"date": "2021-09-17", "close": 20.5, "volume": 993604.0}, {"date": "2021-09-20", "close": 19.17, "volume": 628783.0}, {"date": "2021-09-21", "close": 19.19, "volume": 532194.0}, {"date": "2021-09-22", "close": 20.25, "volume": 913926.0}, {"date": "2021-09-23", "close": 22.06, "volume": 928633.0}, {"date": "2021-09-24", "close": 22.69, "volume": 1203724.0}, {"date": "2021-09-27", "close": 23.82, "volume": 934871.0}, {"date": "2021-09-28", "close": 22.67, "volume": 658030.0}, {"date": "2021-09-29", "close": 22.34, "volume": 863721.0}, {"date": "2021-09-30", "close": 21.98, "volume": 1448065.0}, {"date": "2021-10-01", "close": 20.93, "volume": 1001775.0}, {"date": "2021-10-04", "close": 20.28, "volume": 493024.0}, {"date": "2021-10-05", "close": 21.6, "volume": 432729.0}, {"date": "2021-10-06", "close": 21.58, "volume": 451413.0}, {"date": "2021-10-07", "close": 22.62, "volume": 542092.0}, {"date": "2021-10-08", "close": 22.63, "volume": 466042.0}, {"date": "2021-10-11", "close": 23.0, "volume": 417098.0}, {"date": "2021-10-12", "close": 23.24, "volume": 631809.0}, {"date": "2021-10-13", "close": 23.44, "volume": 246952.0}, {"date": "2021-10-14", "close": 23.64, "volume": 442679.0}, {"date": "2021-10-15", "close": 22.06, "volume": 750328.0}, {"date": "2021-10-18", "close": 22.48, "volume": 349485.0}, {"date": "2021-10-19", "close": 22.74, "volume": 416809.0}, {"date": "2021-10-20", "close": 22.12, "volume": 540351.0}, {"date": "2021-10-21", "close": 22.38, "volume": 415859.0}, {"date": "2021-10-22", "close": 22.61, "volume": 454616.0}, {"date": "2021-10-25", "close": 22.92, "volume": 432618.0}, {"date": "2021-10-26", "close": 23.17, "volume": 335096.0}, {"date": "2021-10-27", "close": 22.97, "volume": 276483.0}, {"date": "2021-10-28", "close": 23.49, "volume": 329579.0}, {"date": "2021-10-29", "close": 23.41, "volume": 692844.0}, {"date": "2021-11-01", "close": 25.08, "volume": 1106034.0}, {"date": "2021-11-02", "close": 28.79, "volume": 1195767.0}, {"date": "2021-11-03", "close": 25.08, "volume": 2974181.0}, {"date": "2021-11-04", "close": 26.49, "volume": 1597247.0}, {"date": "2021-11-05", "close": 26.83, "volume": 779130.0}, {"date": "2021-11-08", "close": 29.75, "volume": 917004.0}, {"date": "2021-11-09", "close": 29.22, "volume": 940956.0}, {"date": "2021-11-10", "close": 27.38, "volume": 973947.0}, {"date": "2021-11-11", "close": 27.92, "volume": 397097.0}, {"date": "2021-11-12", "close": 28.65, "volume": 636571.0}, {"date": "2021-11-15", "close": 28.16, "volume": 456875.0}, {"date": "2021-11-16", "close": 27.68, "volume": 370025.0}, {"date": "2021-11-17", "close": 27.25, "volume": 430384.0}, {"date": "2021-11-18", "close": 27.65, "volume": 664286.0}, {"date": "2021-11-19", "close": 26.5, "volume": 524811.0}, {"date": "2021-11-22", "close": 18.95, "volume": 3345067.0}, {"date": "2021-11-23", "close": 18.21, "volume": 1974189.0}, {"date": "2021-11-24", "close": 18.92, "volume": 2226139.0}, {"date": "2021-11-26", "close": 20.21, "volume": 649527.0}, {"date": "2021-11-29", "close": 18.31, "volume": 1268782.0}, {"date": "2021-11-30", "close": 19.22, "volume": 1830505.0}, {"date": "2021-12-01", "close": 17.69, "volume": 994428.0}, {"date": "2021-12-02", "close": 17.52, "volume": 628463.0}, {"date": "2021-12-03", "close": 15.43, "volume": 1635430.0}, {"date": "2021-12-06", "close": 15.58, "volume": 1406775.0}, {"date": "2021-12-07", "close": 16.86, "volume": 655177.0}, {"date": "2021-12-08", "close": 17.24, "volume": 544003.0}, {"date": "2021-12-09", "close": 16.37, "volume": 484983.0}, {"date": "2021-12-10", "close": 15.94, "volume": 415029.0}, {"date": "2021-12-13", "close": 15.69, "volume": 393367.0}, {"date": "2021-12-14", "close": 14.63, "volume": 773230.0}, {"date": "2021-12-15", "close": 15.09, "volume": 885089.0}, {"date": "2021-12-16", "close": 14.7, "volume": 535016.0}, {"date": "2021-12-17", "close": 15.4, "volume": 751869.0}, {"date": "2021-12-20", "close": 15.12, "volume": 391462.0}, {"date": "2021-12-21", "close": 15.56, "volume": 271482.0}, {"date": "2021-12-22", "close": 15.38, "volume": 334852.0}, {"date": "2021-12-23", "close": 15.52, "volume": 305350.0}, {"date": "2021-12-27", "close": 14.65, "volume": 905659.0}, {"date": "2021-12-28", "close": 12.98, "volume": 1653580.0}, {"date": "2021-12-29", "close": 13.1, "volume": 1898602.0}, {"date": "2021-12-30", "close": 13.72, "volume": 1615620.0}, {"date": "2021-12-31", "close": 14.28, "volume": 1412354.0}, {"date": "2022-01-03", "close": 13.89, "volume": 683060.0}, {"date": "2022-01-04", "close": 12.9, "volume": 1076501.0}, {"date": "2022-01-05", "close": 11.83, "volume": 866431.0}, {"date": "2022-01-06", "close": 12.04, "volume": 676914.0}, {"date": "2022-01-07", "close": 12.38, "volume": 555803.0}, {"date": "2022-01-10", "close": 12.03, "volume": 678369.0}, {"date": "2022-01-11", "close": 12.05, "volume": 587076.0}, {"date": "2022-01-12", "close": 12.08, "volume": 721311.0}, {"date": "2022-01-13", "close": 10.95, "volume": 987379.0}, {"date": "2022-01-14", "close": 11.05, "volume": 559586.0}, {"date": "2022-01-18", "close": 10.35, "volume": 646288.0}, {"date": "2022-01-19", "close": 10.59, "volume": 823009.0}, {"date": "2022-01-20", "close": 9.92, "volume": 782046.0}, {"date": "2022-01-21", "close": 8.915, "volume": 1679737.0}, {"date": "2022-01-24", "close": 8.86, "volume": 1604773.0}, {"date": "2022-01-25", "close": 8.67, "volume": 549705.0}, {"date": "2022-01-26", "close": 8.58, "volume": 731215.0}, {"date": "2022-01-27", "close": 8.19, "volume": 484125.0}, {"date": "2022-01-28", "close": 8.48, "volume": 358089.0}, {"date": "2022-01-31", "close": 8.96, "volume": 727565.0}, {"date": "2022-02-01", "close": 10.54, "volume": 2601239.0}, {"date": "2022-02-02", "close": 11.18, "volume": 3729653.0}, {"date": "2022-02-03", "close": 10.94, "volume": 1413593.0}, {"date": "2022-02-04", "close": 11.32, "volume": 594832.0}, {"date": "2022-02-07", "close": 11.5, "volume": 569050.0}, {"date": "2022-02-08", "close": 11.44, "volume": 361727.0}, {"date": "2022-02-09", "close": 12.36, "volume": 774503.0}, {"date": "2022-02-10", "close": 12.39, "volume": 601354.0}, {"date": "2022-02-11", "close": 11.33, "volume": 620190.0}, {"date": "2022-02-14", "close": 10.91, "volume": 371607.0}, {"date": "2022-02-15", "close": 11.62, "volume": 466766.0}, {"date": "2022-02-16", "close": 11.48, "volume": 465062.0}, {"date": "2022-02-17", "close": 10.63, "volume": 462168.0}, {"date": "2022-02-18", "close": 10.56, "volume": 453715.0}, {"date": "2022-02-22", "close": 10.15, "volume": 608811.0}, {"date": "2022-02-23", "close": 9.53, "volume": 355942.0}, {"date": "2022-02-24", "close": 10.14, "volume": 784236.0}, {"date": "2022-02-25", "close": 10.13, "volume": 318769.0}, {"date": "2022-02-28", "close": 10.3, "volume": 636643.0}, {"date": "2022-03-01", "close": 9.9, "volume": 337207.0}, {"date": "2022-03-02", "close": 10.16, "volume": 349297.0}, {"date": "2022-03-03", "close": 9.47, "volume": 390398.0}, {"date": "2022-03-04", "close": 8.93, "volume": 356546.0}, {"date": "2022-03-07", "close": 8.58, "volume": 479743.0}, {"date": "2022-03-08", "close": 8.86, "volume": 477823.0}, {"date": "2022-03-09", "close": 9.54, "volume": 366034.0}, {"date": "2022-03-10", "close": 9.62, "volume": 400340.0}, {"date": "2022-03-11", "close": 9.11, "volume": 238541.0}, {"date": "2022-03-14", "close": 8.63, "volume": 408322.0}, {"date": "2022-03-15", "close": 8.87, "volume": 304593.0}, {"date": "2022-03-16", "close": 9.48, "volume": 399622.0}, {"date": "2022-03-17", "close": 9.92, "volume": 290825.0}, {"date": "2022-03-18", "close": 9.74, "volume": 1073874.0}, {"date": "2022-03-21", "close": 9.42, "volume": 324742.0}, {"date": "2022-03-22", "close": 9.45, "volume": 470732.0}, {"date": "2022-03-23", "close": 9.33, "volume": 277034.0}, {"date": "2022-03-24", "close": 9.62, "volume": 220817.0}, {"date": "2022-03-25", "close": 9.24, "volume": 229276.0}, {"date": "2022-03-28", "close": 9.08, "volume": 188656.0}, {"date": "2022-03-29", "close": 9.42, "volume": 282805.0}, {"date": "2022-03-30", "close": 9.02, "volume": 297002.0}, {"date": "2022-03-31", "close": 8.65, "volume": 587151.0}, {"date": "2022-04-01", "close": 8.65, "volume": 419606.0}, {"date": "2022-04-04", "close": 9.0, "volume": 429790.0}, {"date": "2022-04-05", "close": 8.6, "volume": 430940.0}, {"date": "2022-04-06", "close": 8.5, "volume": 467067.0}, {"date": "2022-04-07", "close": 8.25, "volume": 359091.0}, {"date": "2022-04-08", "close": 7.97, "volume": 558133.0}, {"date": "2022-04-11", "close": 7.165, "volume": 1035225.0}, {"date": "2022-04-12", "close": 6.91, "volume": 784549.0}, {"date": "2022-04-13", "close": 7.06, "volume": 1159811.0}, {"date": "2022-04-14", "close": 6.86, "volume": 559065.0}, {"date": "2022-04-18", "close": 6.52, "volume": 910141.0}, {"date": "2022-04-19", "close": 6.54, "volume": 659384.0}, {"date": "2022-04-20", "close": 6.32, "volume": 488606.0}, {"date": "2022-04-21", "close": 6.02, "volume": 576704.0}, {"date": "2022-04-22", "close": 5.77, "volume": 473284.0}, {"date": "2022-04-25", "close": 5.9, "volume": 503661.0}, {"date": "2022-04-26", "close": 5.55, "volume": 445295.0}, {"date": "2022-04-27", "close": 5.49, "volume": 655103.0}, {"date": "2022-04-28", "close": 5.57, "volume": 543012.0}, {"date": "2022-04-29", "close": 5.14, "volume": 579351.0}, {"date": "2022-05-02", "close": 5.63, "volume": 945273.0}, {"date": "2022-05-03", "close": 5.7, "volume": 997837.0}, {"date": "2022-05-04", "close": 5.81, "volume": 689607.0}, {"date": "2022-05-05", "close": 5.33, "volume": 583619.0}, {"date": "2022-05-06", "close": 5.07, "volume": 474346.0}, {"date": "2022-05-09", "close": 4.41, "volume": 1559120.0}, {"date": "2022-05-10", "close": 4.14, "volume": 1627323.0}, {"date": "2022-05-11", "close": 3.89, "volume": 1671400.0}, {"date": "2022-05-12", "close": 4.14, "volume": 1849793.0}, {"date": "2022-05-13", "close": 4.57, "volume": 1072243.0}, {"date": "2022-05-16", "close": 4.89, "volume": 1063075.0}, {"date": "2022-05-17", "close": 5.14, "volume": 915537.0}, {"date": "2022-05-18", "close": 4.45, "volume": 745122.0}, {"date": "2022-05-19", "close": 4.52, "volume": 443010.0}, {"date": "2022-05-20", "close": 4.53, "volume": 546642.0}, {"date": "2022-05-23", "close": 4.59, "volume": 420871.0}, {"date": "2022-05-24", "close": 4.35, "volume": 701416.0}, {"date": "2022-05-25", "close": 4.47, "volume": 486986.0}, {"date": "2022-05-26", "close": 4.71, "volume": 372981.0}, {"date": "2022-05-27", "close": 4.91, "volume": 335327.0}, {"date": "2022-05-31", "close": 4.63, "volume": 1514299.0}, {"date": "2022-06-01", "close": 4.38, "volume": 543375.0}, {"date": "2022-06-02", "close": 4.69, "volume": 523080.0}, {"date": "2022-06-03", "close": 4.92, "volume": 781725.0}, {"date": "2022-06-06", "close": 4.67, "volume": 806292.0}, {"date": "2022-06-07", "close": 4.95, "volume": 554322.0}, {"date": "2022-06-08", "close": 4.61, "volume": 961044.0}, {"date": "2022-06-09", "close": 4.53, "volume": 577395.0}, {"date": "2022-06-10", "close": 4.38, "volume": 481397.0}, {"date": "2022-06-13", "close": 4.0, "volume": 969377.0}, {"date": "2022-06-14", "close": 4.13, "volume": 555125.0}, {"date": "2022-06-15", "close": 3.96, "volume": 660464.0}, {"date": "2022-06-16", "close": 3.72, "volume": 1403917.0}, {"date": "2022-06-17", "close": 3.72, "volume": 757003.0}, {"date": "2022-06-21", "close": 4.24, "volume": 990022.0}, {"date": "2022-06-22", "close": 4.23, "volume": 710749.0}, {"date": "2022-06-23", "close": 5.41, "volume": 1664146.0}, {"date": "2022-06-24", "close": 4.9, "volume": 4942429.0}, {"date": "2022-06-27", "close": 4.52, "volume": 710694.0}, {"date": "2022-06-28", "close": 4.56, "volume": 544493.0}, {"date": "2022-06-29", "close": 4.5, "volume": 342234.0}, {"date": "2022-06-30", "close": 4.58, "volume": 341950.0}, {"date": "2022-07-01", "close": 4.6, "volume": 469305.0}, {"date": "2022-07-05", "close": 4.85, "volume": 236703.0}, {"date": "2022-07-06", "close": 5.04, "volume": 509614.0}, {"date": "2022-07-07", "close": 5.68, "volume": 1358083.0}, {"date": "2022-07-08", "close": 8.2, "volume": 16650410.0}, {"date": "2022-07-11", "close": 8.66, "volume": 4871664.0}, {"date": "2022-07-12", "close": 8.44, "volume": 24841760.0}, {"date": "2022-07-13", "close": 9.08, "volume": 2904549.0}, {"date": "2022-07-14", "close": 8.14, "volume": 2267344.0}, {"date": "2022-07-15", "close": 7.98, "volume": 1170741.0}, {"date": "2022-07-18", "close": 8.29, "volume": 723586.0}, {"date": "2022-07-19", "close": 8.42, "volume": 707417.0}, {"date": "2022-07-20", "close": 8.77, "volume": 645207.0}, {"date": "2022-07-21", "close": 9.67, "volume": 1020828.0}, {"date": "2022-07-22", "close": 8.74, "volume": 862439.0}, {"date": "2022-07-25", "close": 7.66, "volume": 955255.0}, {"date": "2022-07-26", "close": 7.82, "volume": 383487.0}, {"date": "2022-07-27", "close": 8.04, "volume": 411077.0}, {"date": "2022-07-28", "close": 8.47, "volume": 442388.0}, {"date": "2022-07-29", "close": 8.78, "volume": 483338.0}, {"date": "2022-08-01", "close": 8.36, "volume": 412562.0}, {"date": "2022-08-02", "close": 7.96, "volume": 475566.0}, {"date": "2022-08-03", "close": 8.35, "volume": 390809.0}, {"date": "2022-08-04", "close": 8.64, "volume": 786360.0}, {"date": "2022-08-05", "close": 8.55, "volume": 368683.0}, {"date": "2022-08-08", "close": 8.77, "volume": 505053.0}, {"date": "2022-08-09", "close": 8.56, "volume": 375023.0}, {"date": "2022-08-10", "close": 8.77, "volume": 436504.0}, {"date": "2022-08-11", "close": 9.54, "volume": 850900.0}, {"date": "2022-08-12", "close": 9.48, "volume": 597376.0}, {"date": "2022-08-15", "close": 9.91, "volume": 448865.0}, {"date": "2022-08-16", "close": 9.53, "volume": 639169.0}, {"date": "2022-08-17", "close": 9.02, "volume": 496213.0}, {"date": "2022-08-18", "close": 9.15, "volume": 229476.0}, {"date": "2022-08-19", "close": 9.14, "volume": 274008.0}, {"date": "2022-08-22", "close": 8.76, "volume": 239125.0}, {"date": "2022-08-23", "close": 8.81, "volume": 245668.0}, {"date": "2022-08-24", "close": 9.3, "volume": 318764.0}, {"date": "2022-08-25", "close": 8.96, "volume": 346502.0}, {"date": "2022-08-26", "close": 8.42, "volume": 340335.0}, {"date": "2022-08-29", "close": 8.61, "volume": 156933.0}, {"date": "2022-08-30", "close": 8.47, "volume": 167319.0}, {"date": "2022-08-31", "close": 8.56, "volume": 135397.0}, {"date": "2022-09-01", "close": 8.3, "volume": 269873.0}, {"date": "2022-09-02", "close": 8.17, "volume": 221991.0}, {"date": "2022-09-06", "close": 7.16, "volume": 532251.0}, {"date": "2022-09-07", "close": 7.58, "volume": 327542.0}, {"date": "2022-09-08", "close": 8.27, "volume": 346594.0}, {"date": "2022-09-09", "close": 8.52, "volume": 298411.0}, {"date": "2022-09-12", "close": 8.74, "volume": 215413.0}, {"date": "2022-09-13", "close": 8.89, "volume": 432781.0}, {"date": "2022-09-14", "close": 8.6, "volume": 195855.0}, {"date": "2022-09-15", "close": 8.42, "volume": 184177.0}, {"date": "2022-09-16", "close": 7.68, "volume": 284335.0}, {"date": "2022-09-19", "close": 7.65, "volume": 224076.0}, {"date": "2022-09-20", "close": 7.26, "volume": 183287.0}, {"date": "2022-09-21", "close": 7.28, "volume": 457058.0}, {"date": "2022-09-22", "close": 6.94, "volume": 285742.0}, {"date": "2022-09-23", "close": 6.74, "volume": 424091.0}, {"date": "2022-09-26", "close": 6.53, "volume": 191417.0}, {"date": "2022-09-27", "close": 6.62, "volume": 305537.0}, {"date": "2022-09-28", "close": 6.74, "volume": 255770.0}, {"date": "2022-09-29", "close": 6.49, "volume": 243111.0}, {"date": "2022-09-30", "close": 6.48, "volume": 242860.0}, {"date": "2022-10-03", "close": 6.51, "volume": 168879.0}, {"date": "2022-10-04", "close": 7.08, "volume": 221985.0}, {"date": "2022-10-05", "close": 6.71, "volume": 156478.0}, {"date": "2022-10-06", "close": 6.54, "volume": 156008.0}, {"date": "2022-10-07", "close": 6.07, "volume": 309702.0}, {"date": "2022-10-10", "close": 5.88, "volume": 204186.0}, {"date": "2022-10-11", "close": 6.04, "volume": 311445.0}, {"date": "2022-10-12", "close": 6.1, "volume": 143700.0}, {"date": "2022-10-13", "close": 6.21, "volume": 155534.0}, {"date": "2022-10-14", "close": 6.24, "volume": 227193.0}, {"date": "2022-10-17", "close": 6.72, "volume": 267218.0}, {"date": "2022-10-18", "close": 6.83, "volume": 206890.0}, {"date": "2022-10-19", "close": 6.54, "volume": 238230.0}, {"date": "2022-10-20", "close": 6.78, "volume": 216432.0}, {"date": "2022-10-21", "close": 6.87, "volume": 204718.0}, {"date": "2022-10-24", "close": 6.68, "volume": 223803.0}, {"date": "2022-10-25", "close": 6.74, "volume": 253117.0}, {"date": "2022-10-26", "close": 6.93, "volume": 191512.0}, {"date": "2022-10-27", "close": 6.82, "volume": 113816.0}, {"date": "2022-10-28", "close": 7.01, "volume": 237290.0}, {"date": "2022-10-31", "close": 7.11, "volume": 145692.0}, {"date": "2022-11-01", "close": 6.765, "volume": 151014.0}, {"date": "2022-11-02", "close": 6.67, "volume": 212364.0}, {"date": "2022-11-03", "close": 6.69, "volume": 161204.0}, {"date": "2022-11-04", "close": 6.6, "volume": 309646.0}, {"date": "2022-11-07", "close": 6.72, "volume": 121785.0}, {"date": "2022-11-08", "close": 6.62, "volume": 249653.0}, {"date": "2022-11-09", "close": 6.21, "volume": 233485.0}, {"date": "2022-11-10", "close": 6.58, "volume": 248577.0}, {"date": "2022-11-11", "close": 7.55, "volume": 525605.0}, {"date": "2022-11-14", "close": 7.89, "volume": 343594.0}, {"date": "2022-11-15", "close": 9.0, "volume": 921532.0}, {"date": "2022-11-16", "close": 8.23, "volume": 606304.0}, {"date": "2022-11-17", "close": 8.11, "volume": 506954.0}, {"date": "2022-11-18", "close": 7.78, "volume": 227424.0}, {"date": "2022-11-21", "close": 7.81, "volume": 354203.0}, {"date": "2022-11-22", "close": 7.48, "volume": 211002.0}, {"date": "2022-11-23", "close": 7.89, "volume": 178272.0}, {"date": "2022-11-25", "close": 8.41, "volume": 153724.0}, {"date": "2022-11-28", "close": 7.97, "volume": 242552.0}, {"date": "2022-11-29", "close": 8.33, "volume": 252233.0}, {"date": "2022-11-30", "close": 8.45, "volume": 267144.0}, {"date": "2022-12-01", "close": 8.34, "volume": 270007.0}, {"date": "2022-12-02", "close": 8.65, "volume": 251729.0}, {"date": "2022-12-05", "close": 8.58, "volume": 335307.0}, {"date": "2022-12-06", "close": 8.27, "volume": 242291.0}, {"date": "2022-12-07", "close": 8.31, "volume": 226218.0}, {"date": "2022-12-08", "close": 8.64, "volume": 206614.0}, {"date": "2022-12-09", "close": 8.21, "volume": 189020.0}, {"date": "2022-12-12", "close": 8.36, "volume": 208842.0}, {"date": "2022-12-13", "close": 8.45, "volume": 313563.0}, {"date": "2022-12-14", "close": 8.23, "volume": 214935.0}, {"date": "2022-12-15", "close": 8.18, "volume": 242886.0}, {"date": "2022-12-16", "close": 8.26, "volume": 206240.0}, {"date": "2022-12-19", "close": 7.96, "volume": 188786.0}, {"date": "2022-12-20", "close": 8.28, "volume": 225847.0}, {"date": "2022-12-21", "close": 9.46, "volume": 996411.0}, {"date": "2022-12-22", "close": 10.74, "volume": 1213815.0}, {"date": "2022-12-23", "close": 10.95, "volume": 872440.0}, {"date": "2022-12-27", "close": 10.92, "volume": 698184.0}, {"date": "2022-12-28", "close": 10.85, "volume": 403128.0}, {"date": "2022-12-29", "close": 11.89, "volume": 804927.0}, {"date": "2022-12-30", "close": 12.03, "volume": 520087.0}, {"date": "2023-01-03", "close": 12.4, "volume": 1310243.0}, {"date": "2023-01-04", "close": 12.73, "volume": 942821.0}, {"date": "2023-01-05", "close": 13.1, "volume": 862057.0}, {"date": "2023-01-06", "close": 11.49, "volume": 1374838.0}, {"date": "2023-01-09", "close": 9.55, "volume": 1648096.0}, {"date": "2023-01-10", "close": 10.2, "volume": 735314.0}, {"date": "2023-01-11", "close": 10.79, "volume": 1082095.0}, {"date": "2023-01-12", "close": 2.54, "volume": 28551520.0}, {"date": "2023-01-13", "close": 2.25, "volume": 9013918.0}, {"date": "2023-01-17", "close": 2.02, "volume": 6613520.0}, {"date": "2023-01-18", "close": 2.18, "volume": 4705505.0}, {"date": "2023-01-19", "close": 2.11, "volume": 3944251.0}, {"date": "2023-01-20", "close": 2.06, "volume": 1740458.0}, {"date": "2023-01-23", "close": 2.04, "volume": 1964129.0}, {"date": "2023-01-24", "close": 2.04, "volume": 1589440.0}, {"date": "2023-01-25", "close": 2.06, "volume": 1801719.0}, {"date": "2023-01-26", "close": 1.93, "volume": 2215006.0}, {"date": "2023-01-27", "close": 1.94, "volume": 1575161.0}, {"date": "2023-01-30", "close": 1.99, "volume": 1397458.0}, {"date": "2023-01-31", "close": 1.99, "volume": 1327440.0}, {"date": "2023-02-01", "close": 2.06, "volume": 1423716.0}, {"date": "2023-02-02", "close": 2.06, "volume": 1684425.0}, {"date": "2023-02-03", "close": 2.07, "volume": 1216950.0}, {"date": "2023-02-06", "close": 2.08, "volume": 969298.0}, {"date": "2023-02-07", "close": 2.05, "volume": 1875278.0}, {"date": "2023-02-08", "close": 2.08, "volume": 1245883.0}, {"date": "2023-02-09", "close": 2.2, "volume": 3473837.0}, {"date": "2023-02-10", "close": 2.17, "volume": 2330778.0}, {"date": "2023-02-13", "close": 2.16, "volume": 1259807.0}, {"date": "2023-02-14", "close": 2.23, "volume": 1345882.0}, {"date": "2023-02-15", "close": 2.2, "volume": 1169330.0}, {"date": "2023-02-16", "close": 2.17, "volume": 1401671.0}, {"date": "2023-02-17", "close": 2.18, "volume": 522201.0}, {"date": "2023-02-21", "close": 2.06, "volume": 826737.0}, {"date": "2023-02-22", "close": 2.1, "volume": 431864.0}, {"date": "2023-02-23", "close": 2.08, "volume": 933999.0}, {"date": "2023-02-24", "close": 2.1, "volume": 636901.0}, {"date": "2023-02-27", "close": 2.08, "volume": 744811.0}, {"date": "2023-02-28", "close": 2.1, "volume": 387724.0}, {"date": "2023-03-01", "close": 2.2, "volume": 1424547.0}, {"date": "2023-03-02", "close": 2.13, "volume": 557735.0}, {"date": "2023-03-03", "close": 2.14, "volume": 412928.0}, {"date": "2023-03-06", "close": 2.18, "volume": 533173.0}, {"date": "2023-03-07", "close": 2.18, "volume": 879224.0}, {"date": "2023-03-08", "close": 2.19, "volume": 388126.0}, {"date": "2023-03-09", "close": 2.05, "volume": 462690.0}, {"date": "2023-03-10", "close": 1.95, "volume": 1354309.0}, {"date": "2023-03-13", "close": 2.01, "volume": 1065129.0}, {"date": "2023-03-14", "close": 2.09, "volume": 664388.0}, {"date": "2023-03-15", "close": 2.02, "volume": 542324.0}, {"date": "2023-03-16", "close": 2.21, "volume": 864892.0}, {"date": "2023-03-17", "close": 2.23, "volume": 717798.0}, {"date": "2023-03-20", "close": 2.19, "volume": 427674.0}, {"date": "2023-03-21", "close": 2.22, "volume": 494215.0}, {"date": "2023-03-22", "close": 2.16, "volume": 630071.0}, {"date": "2023-03-23", "close": 2.17, "volume": 466711.0}, {"date": "2023-03-24", "close": 2.15, "volume": 368416.0}, {"date": "2023-03-27", "close": 2.16, "volume": 431522.0}, {"date": "2023-03-28", "close": 2.17, "volume": 427768.0}, {"date": "2023-03-29", "close": 2.16, "volume": 380736.0}, {"date": "2023-03-30", "close": 2.16, "volume": 346995.0}, {"date": "2023-03-31", "close": 2.18, "volume": 425748.0}, {"date": "2023-04-03", "close": 2.21, "volume": 294486.0}, {"date": "2023-04-04", "close": 2.16, "volume": 360352.0}, {"date": "2023-04-05", "close": 2.12, "volume": 330009.0}, {"date": "2023-04-06", "close": 2.17, "volume": 183029.0}, {"date": "2023-04-10", "close": 2.15, "volume": 233451.0}, {"date": "2023-04-11", "close": 2.16, "volume": 219183.0}, {"date": "2023-04-12", "close": 2.19, "volume": 290376.0}, {"date": "2023-04-13", "close": 2.29, "volume": 702454.0}, {"date": "2023-04-14", "close": 2.24, "volume": 360187.0}, {"date": "2023-04-17", "close": 2.28, "volume": 468614.0}, {"date": "2023-04-18", "close": 2.27, "volume": 155834.0}, {"date": "2023-04-19", "close": 2.28, "volume": 257237.0}, {"date": "2023-04-20", "close": 2.28, "volume": 242304.0}, {"date": "2023-04-21", "close": 2.3, "volume": 194646.0}, {"date": "2023-04-24", "close": 2.27, "volume": 337794.0}, {"date": "2023-04-25", "close": 2.19, "volume": 262376.0}, {"date": "2023-04-26", "close": 2.23, "volume": 344040.0}, {"date": "2023-04-27", "close": 2.25, "volume": 287849.0}, {"date": "2023-04-28", "close": 2.27, "volume": 135780.0}, {"date": "2023-05-01", "close": 2.45, "volume": 779678.0}, {"date": "2023-05-02", "close": 2.61, "volume": 1434797.0}, {"date": "2023-05-03", "close": 2.77, "volume": 975722.0}, {"date": "2023-05-04", "close": 2.73, "volume": 2327999.0}, {"date": "2023-05-05", "close": 2.78, "volume": 726905.0}, {"date": "2023-05-08", "close": 3.03, "volume": 741852.0}, {"date": "2023-05-09", "close": 2.93, "volume": 375012.0}, {"date": "2023-05-10", "close": 2.9, "volume": 277397.0}, {"date": "2023-05-11", "close": 2.82, "volume": 328176.0}, {"date": "2023-05-12", "close": 2.83, "volume": 402674.0}, {"date": "2023-05-15", "close": 3.13, "volume": 17091290.0}, {"date": "2023-05-16", "close": 3.89, "volume": 3917851.0}, {"date": "2023-05-17", "close": 3.63, "volume": 1887169.0}, {"date": "2023-05-18", "close": 4.11, "volume": 1287469.0}, {"date": "2023-05-19", "close": 4.46, "volume": 2978392.0}, {"date": "2023-05-22", "close": 4.43, "volume": 2094921.0}, {"date": "2023-05-23", "close": 4.47, "volume": 1234973.0}, {"date": "2023-05-24", "close": 4.47, "volume": 592861.0}, {"date": "2023-05-25", "close": 3.66, "volume": 1420889.0}, {"date": "2023-05-26", "close": 3.96, "volume": 633578.0}, {"date": "2023-05-30", "close": 4.02, "volume": 551646.0}, {"date": "2023-05-31", "close": 4.04, "volume": 561415.0}, {"date": "2023-06-01", "close": 4.14, "volume": 385149.0}, {"date": "2023-06-02", "close": 4.02, "volume": 531998.0}, {"date": "2023-06-05", "close": 4.07, "volume": 282661.0}, {"date": "2023-06-06", "close": 3.96, "volume": 615919.0}, {"date": "2023-06-07", "close": 4.05, "volume": 500329.0}, {"date": "2023-06-08", "close": 4.01, "volume": 308367.0}, {"date": "2023-06-09", "close": 3.87, "volume": 270703.0}, {"date": "2023-06-12", "close": 3.93, "volume": 269914.0}, {"date": "2023-06-13", "close": 3.99, "volume": 321955.0}, {"date": "2023-06-14", "close": 3.86, "volume": 393339.0}, {"date": "2023-06-15", "close": 4.04, "volume": 525967.0}, {"date": "2023-06-16", "close": 3.85, "volume": 607967.0}, {"date": "2023-06-20", "close": 3.99, "volume": 379947.0}, {"date": "2023-06-21", "close": 3.86, "volume": 437373.0}, {"date": "2023-06-22", "close": 3.75, "volume": 341282.0}, {"date": "2023-06-23", "close": 3.25, "volume": 1067334.0}, {"date": "2023-06-26", "close": 3.37, "volume": 412775.0}, {"date": "2023-06-27", "close": 3.61, "volume": 525184.0}, {"date": "2023-06-28", "close": 3.58, "volume": 218574.0}, {"date": "2023-06-29", "close": 3.57, "volume": 183617.0}, {"date": "2023-06-30", "close": 3.58, "volume": 184324.0}, {"date": "2023-07-03", "close": 3.54, "volume": 103169.0}, {"date": "2023-07-05", "close": 3.48, "volume": 324294.0}, {"date": "2023-07-06", "close": 3.4, "volume": 217493.0}, {"date": "2023-07-07", "close": 3.47, "volume": 234526.0}, {"date": "2023-07-10", "close": 3.55, "volume": 212969.0}, {"date": "2023-07-11", "close": 3.45, "volume": 165743.0}, {"date": "2023-07-12", "close": 3.43, "volume": 222370.0}, {"date": "2023-07-13", "close": 3.3, "volume": 287710.0}, {"date": "2023-07-14", "close": 3.21, "volume": 258545.0}, {"date": "2023-07-17", "close": 3.25, "volume": 243031.0}, {"date": "2023-07-18", "close": 3.36, "volume": 266858.0}, {"date": "2023-07-19", "close": 3.32, "volume": 261361.0}, {"date": "2023-07-20", "close": 3.12, "volume": 192571.0}, {"date": "2023-07-21", "close": 3.17, "volume": 163026.0}, {"date": "2023-07-24", "close": 3.11, "volume": 153370.0}, {"date": "2023-07-25", "close": 2.94, "volume": 373556.0}, {"date": "2023-07-26", "close": 3.08, "volume": 417578.0}, {"date": "2023-07-27", "close": 2.97, "volume": 182941.0}, {"date": "2023-07-28", "close": 3.28, "volume": 286159.0}, {"date": "2023-07-31", "close": 3.39, "volume": 252273.0}, {"date": "2023-08-01", "close": 3.31, "volume": 118070.0}, {"date": "2023-08-02", "close": 3.45, "volume": 460475.0}, {"date": "2023-08-03", "close": 3.45, "volume": 217407.0}, {"date": "2023-08-04", "close": 3.42, "volume": 143776.0}, {"date": "2023-08-07", "close": 3.38, "volume": 404346.0}, {"date": "2023-08-08", "close": 3.26, "volume": 207642.0}, {"date": "2023-08-09", "close": 3.17, "volume": 153006.0}, {"date": "2023-08-10", "close": 3.19, "volume": 153352.0}, {"date": "2023-08-11", "close": 3.27, "volume": 118616.0}, {"date": "2023-08-14", "close": 3.12, "volume": 187961.0}, {"date": "2023-08-15", "close": 3.13, "volume": 116753.0}, {"date": "2023-08-16", "close": 2.91, "volume": 453544.0}, {"date": "2023-08-17", "close": 3.15, "volume": 226766.0}, {"date": "2023-08-18", "close": 3.24, "volume": 239359.0}, {"date": "2023-08-21", "close": 3.28, "volume": 195306.0}, {"date": "2023-08-22", "close": 3.18, "volume": 75329.0}, {"date": "2023-08-23", "close": 3.28, "volume": 117910.0}, {"date": "2023-08-24", "close": 3.26, "volume": 127326.0}, {"date": "2023-08-25", "close": 3.24, "volume": 89411.0}, {"date": "2023-08-28", "close": 3.25, "volume": 105250.0}, {"date": "2023-08-29", "close": 3.22, "volume": 110191.0}, {"date": "2023-08-30", "close": 3.32, "volume": 310297.0}, {"date": "2023-08-31", "close": 3.28, "volume": 85092.0}, {"date": "2023-09-01", "close": 3.44, "volume": 287351.0}, {"date": "2023-09-05", "close": 3.16, "volume": 165928.0}, {"date": "2023-09-06", "close": 3.16, "volume": 118220.0}, {"date": "2023-09-07", "close": 3.1, "volume": 61754.0}, {"date": "2023-09-08", "close": 3.09, "volume": 71206.0}, {"date": "2023-09-11", "close": 3.04, "volume": 149032.0}, {"date": "2023-09-12", "close": 3.06, "volume": 104110.0}, {"date": "2023-09-13", "close": 2.89, "volume": 293425.0}, {"date": "2023-09-14", "close": 3.1, "volume": 173984.0}, {"date": "2023-09-15", "close": 3.04, "volume": 69310.0}, {"date": "2023-09-18", "close": 2.9, "volume": 110333.0}, {"date": "2023-09-19", "close": 2.87, "volume": 188696.0}, {"date": "2023-09-20", "close": 2.76, "volume": 162746.0}, {"date": "2023-09-21", "close": 2.63, "volume": 223597.0}, {"date": "2023-09-22", "close": 2.6, "volume": 136070.0}, {"date": "2023-09-25", "close": 2.59, "volume": 63014.0}, {"date": "2023-09-26", "close": 2.65, "volume": 113720.0}, {"date": "2023-09-27", "close": 2.59, "volume": 72665.0}, {"date": "2023-09-28", "close": 2.51, "volume": 87098.0}, {"date": "2023-09-29", "close": 2.61, "volume": 78148.0}, {"date": "2023-10-02", "close": 2.57, "volume": 49067.0}, {"date": "2023-10-03", "close": 2.37, "volume": 140791.0}, {"date": "2023-10-04", "close": 2.31, "volume": 184715.0}, {"date": "2023-10-05", "close": 2.39, "volume": 71157.0}, {"date": "2023-10-06", "close": 2.37, "volume": 89066.0}, {"date": "2023-10-09", "close": 2.33, "volume": 176092.0}, {"date": "2023-10-10", "close": 2.39, "volume": 79734.0}, {"date": "2023-10-11", "close": 2.25, "volume": 114015.0}, {"date": "2023-10-12", "close": 2.13, "volume": 100232.0}, {"date": "2023-10-13", "close": 2.18, "volume": 179774.0}, {"date": "2023-10-16", "close": 2.18, "volume": 74261.0}, {"date": "2023-10-17", "close": 2.2, "volume": 81360.0}, {"date": "2023-10-18", "close": 2.12, "volume": 56734.0}, {"date": "2023-10-19", "close": 2.1, "volume": 158872.0}, {"date": "2023-10-20", "close": 2.05, "volume": 145643.0}, {"date": "2023-10-23", "close": 1.93, "volume": 237582.0}, {"date": "2023-10-24", "close": 1.92, "volume": 175392.0}, {"date": "2023-10-25", "close": 1.92, "volume": 184295.0}, {"date": "2023-10-26", "close": 1.84, "volume": 242698.0}, {"date": "2023-10-27", "close": 1.85, "volume": 292732.0}, {"date": "2023-10-30", "close": 1.88, "volume": 294650.0}, {"date": "2023-10-31", "close": 1.83, "volume": 313993.0}, {"date": "2023-11-01", "close": 1.71, "volume": 799637.0}, {"date": "2023-11-02", "close": 1.8, "volume": 505337.0}, {"date": "2023-11-03", "close": 1.79, "volume": 341727.0}, {"date": "2023-11-06", "close": 1.95, "volume": 260140.0}, {"date": "2023-11-07", "close": 2.08, "volume": 464512.0}, {"date": "2023-11-08", "close": 2.07, "volume": 434363.0}, {"date": "2023-11-09", "close": 1.95, "volume": 208917.0}, {"date": "2023-11-10", "close": 1.92, "volume": 149587.0}, {"date": "2023-11-13", "close": 1.99, "volume": 131872.0}, {"date": "2023-11-14", "close": 2.05, "volume": 174128.0}, {"date": "2023-11-15", "close": 2.06, "volume": 161995.0}, {"date": "2023-11-16", "close": 2.04, "volume": 128465.0}, {"date": "2023-11-17", "close": 2.05, "volume": 134699.0}, {"date": "2023-11-20", "close": 2.16, "volume": 254220.0}, {"date": "2023-11-21", "close": 2.14, "volume": 192688.0}, {"date": "2023-11-22", "close": 2.13, "volume": 108518.0}, {"date": "2023-11-24", "close": 2.17, "volume": 136334.0}, {"date": "2023-11-27", "close": 2.2, "volume": 163161.0}, {"date": "2023-11-28", "close": 2.17, "volume": 124349.0}, {"date": "2023-11-29", "close": 2.2, "volume": 134642.0}, {"date": "2023-11-30", "close": 2.22, "volume": 139008.0}, {"date": "2023-12-01", "close": 2.13, "volume": 144140.0}, {"date": "2023-12-04", "close": 2.14, "volume": 142288.0}, {"date": "2023-12-05", "close": 2.12, "volume": 132047.0}, {"date": "2023-12-06", "close": 2.2, "volume": 138419.0}, {"date": "2023-12-07", "close": 2.25, "volume": 136925.0}, {"date": "2023-12-08", "close": 2.24, "volume": 86130.0}, {"date": "2023-12-11", "close": 2.15, "volume": 147621.0}, {"date": "2023-12-12", "close": 2.16, "volume": 275891.0}, {"date": "2023-12-13", "close": 2.28, "volume": 293338.0}, {"date": "2023-12-14", "close": 2.36, "volume": 301262.0}, {"date": "2023-12-15", "close": 2.2, "volume": 284706.0}, {"date": "2023-12-18", "close": 2.18, "volume": 202324.0}, {"date": "2023-12-19", "close": 2.25, "volume": 278855.0}, {"date": "2023-12-20", "close": 2.19, "volume": 119343.0}, {"date": "2023-12-21", "close": 2.34, "volume": 183238.0}, {"date": "2023-12-22", "close": 2.38, "volume": 113709.0}, {"date": "2023-12-26", "close": 2.16, "volume": 299504.0}, {"date": "2023-12-27", "close": 2.22, "volume": 194191.0}, {"date": "2023-12-28", "close": 2.34, "volume": 193235.0}, {"date": "2023-12-29", "close": 2.31, "volume": 230842.0}, {"date": "2024-01-02", "close": 2.45, "volume": 206889.0}, {"date": "2024-01-03", "close": 2.37, "volume": 136974.0}, {"date": "2024-01-04", "close": 2.39, "volume": 303227.0}, {"date": "2024-01-05", "close": 2.47, "volume": 195685.0}, {"date": "2024-01-08", "close": 2.42, "volume": 140413.0}, {"date": "2024-01-09", "close": 2.42, "volume": 100494.0}, {"date": "2024-01-10", "close": 2.29, "volume": 140392.0}, {"date": "2024-01-11", "close": 2.32, "volume": 162065.0}, {"date": "2024-01-12", "close": 2.34, "volume": 66107.0}, {"date": "2024-01-16", "close": 2.28, "volume": 131637.0}, {"date": "2024-01-17", "close": 2.18, "volume": 284032.0}, {"date": "2024-01-18", "close": 2.19, "volume": 146186.0}, {"date": "2024-01-19", "close": 2.225, "volume": 81057.0}, {"date": "2024-01-22", "close": 2.205, "volume": 93120.0}, {"date": "2024-01-23", "close": 2.29, "volume": 120726.0}, {"date": "2024-01-24", "close": 2.27, "volume": 87427.0}, {"date": "2024-01-25", "close": 2.27, "volume": 89820.0}, {"date": "2024-01-26", "close": 2.32, "volume": 98350.0}, {"date": "2024-01-29", "close": 2.58, "volume": 257632.0}, {"date": "2024-01-30", "close": 2.98, "volume": 554208.0}, {"date": "2024-01-31", "close": 2.995, "volume": 563521.0}, {"date": "2024-02-01", "close": 2.83, "volume": 222984.0}, {"date": "2024-02-02", "close": 2.75, "volume": 141084.0}, {"date": "2024-02-05", "close": 2.62, "volume": 141866.0}, {"date": "2024-02-06", "close": 2.83, "volume": 173799.0}, {"date": "2024-02-07", "close": 2.84, "volume": 127551.0}, {"date": "2024-02-08", "close": 2.69, "volume": 99558.0}, {"date": "2024-02-09", "close": 2.85, "volume": 104853.0}, {"date": "2024-02-12", "close": 3.17, "volume": 328803.0}, {"date": "2024-02-13", "close": 3.03, "volume": 209049.0}, {"date": "2024-02-14", "close": 3.13, "volume": 114864.0}, {"date": "2024-02-15", "close": 3.14, "volume": 430163.0}, {"date": "2024-02-16", "close": 3.14, "volume": 76967.0}, {"date": "2024-02-20", "close": 3.15, "volume": 402500.0}, {"date": "2024-02-21", "close": 3.21, "volume": 114169.0}, {"date": "2024-02-22", "close": 3.3, "volume": 482411.0}, {"date": "2024-02-23", "close": 3.46, "volume": 316263.0}, {"date": "2024-02-26", "close": 3.55, "volume": 230064.0}, {"date": "2024-02-27", "close": 3.58, "volume": 226625.0}, {"date": "2024-02-28", "close": 3.41, "volume": 246888.0}, {"date": "2024-02-29", "close": 3.29, "volume": 200189.0}, {"date": "2024-03-01", "close": 3.42, "volume": 109185.0}, {"date": "2024-03-04", "close": 3.25, "volume": 125186.0}, {"date": "2024-03-05", "close": 3.26, "volume": 109121.0}, {"date": "2024-03-06", "close": 2.87, "volume": 490574.0}, {"date": "2024-03-07", "close": 2.86, "volume": 148141.0}, {"date": "2024-03-08", "close": 2.98, "volume": 96261.0}, {"date": "2024-03-11", "close": 2.94, "volume": 99912.0}, {"date": "2024-03-12", "close": 2.86, "volume": 169157.0}, {"date": "2024-03-13", "close": 2.77, "volume": 124372.0}, {"date": "2024-03-14", "close": 2.68, "volume": 97837.0}, {"date": "2024-03-15", "close": 2.92, "volume": 80278.0}, {"date": "2024-03-18", "close": 2.81, "volume": 94493.0}, {"date": "2024-03-19", "close": 2.83, "volume": 80842.0}, {"date": "2024-03-20", "close": 2.96, "volume": 137758.0}, {"date": "2024-03-21", "close": 2.8, "volume": 141380.0}, {"date": "2024-03-22", "close": 2.91, "volume": 68859.0}, {"date": "2024-03-25", "close": 2.76, "volume": 167630.0}, {"date": "2024-03-26", "close": 2.72, "volume": 88737.0}, {"date": "2024-03-27", "close": 2.82, "volume": 160613.0}, {"date": "2024-03-28", "close": 2.92, "volume": 211195.0}, {"date": "2024-04-01", "close": 2.83, "volume": 112963.0}, {"date": "2024-04-02", "close": 2.8, "volume": 81209.0}, {"date": "2024-04-03", "close": 2.75, "volume": 97920.0}, {"date": "2024-04-04", "close": 2.61, "volume": 177745.0}, {"date": "2024-04-05", "close": 2.61, "volume": 174544.0}, {"date": "2024-04-08", "close": 2.77, "volume": 84270.0}, {"date": "2024-04-09", "close": 2.69, "volume": 126500.0}, {"date": "2024-04-10", "close": 2.66, "volume": 63591.0}, {"date": "2024-04-11", "close": 2.58, "volume": 108919.0}, {"date": "2024-04-12", "close": 2.52, "volume": 72512.0}, {"date": "2024-04-15", "close": 2.42, "volume": 152601.0}, {"date": "2024-04-16", "close": 2.4, "volume": 116858.0}, {"date": "2024-04-17", "close": 2.33, "volume": 149862.0}, {"date": "2024-04-18", "close": 2.2, "volume": 240869.0}, {"date": "2024-04-19", "close": 2.27, "volume": 113681.0}, {"date": "2024-04-22", "close": 2.33, "volume": 59529.0}, {"date": "2024-04-23", "close": 2.35, "volume": 31031.0}, {"date": "2024-04-24", "close": 2.37, "volume": 40834.0}, {"date": "2024-04-25", "close": 2.3, "volume": 107263.0}, {"date": "2024-04-26", "close": 2.46, "volume": 84595.0}, {"date": "2024-04-29", "close": 2.435, "volume": 75910.0}, {"date": "2024-04-30", "close": 2.32, "volume": 56860.0}, {"date": "2024-05-01", "close": 2.34, "volume": 44423.0}, {"date": "2024-05-02", "close": 2.34, "volume": 109244.0}, {"date": "2024-05-03", "close": 2.35, "volume": 64697.0}, {"date": "2024-05-06", "close": 2.49, "volume": 109225.0}, {"date": "2024-05-07", "close": 2.4, "volume": 59978.0}, {"date": "2024-05-08", "close": 2.43, "volume": 50298.0}, {"date": "2024-05-09", "close": 2.38, "volume": 46423.0}, {"date": "2024-05-10", "close": 2.395, "volume": 76371.0}, {"date": "2024-05-13", "close": 2.41, "volume": 62612.0}, {"date": "2024-05-14", "close": 2.47, "volume": 107140.0}, {"date": "2024-05-15", "close": 2.39, "volume": 123034.0}, {"date": "2024-05-16", "close": 2.33, "volume": 99176.0}, {"date": "2024-05-17", "close": 2.3, "volume": 43909.0}, {"date": "2024-05-20", "close": 2.37, "volume": 113053.0}, {"date": "2024-05-21", "close": 2.31, "volume": 91455.0}, {"date": "2024-05-22", "close": 2.3, "volume": 139001.0}, {"date": "2024-05-23", "close": 2.32, "volume": 91054.0}, {"date": "2024-05-24", "close": 2.34, "volume": 62461.0}, {"date": "2024-05-28", "close": 2.2, "volume": 204089.0}, {"date": "2024-05-29", "close": 2.18, "volume": 122268.0}, {"date": "2024-05-30", "close": 2.24, "volume": 99473.0}, {"date": "2024-05-31", "close": 2.18, "volume": 157751.0}, {"date": "2024-06-03", "close": 2.21, "volume": 146100.0}, {"date": "2024-06-04", "close": 2.16, "volume": 144975.0}, {"date": "2024-06-05", "close": 2.21, "volume": 163918.0}, {"date": "2024-06-06", "close": 2.18, "volume": 74044.0}, {"date": "2024-06-07", "close": 2.1, "volume": 186577.0}, {"date": "2024-06-10", "close": 2.13, "volume": 163200.0}, {"date": "2024-06-11", "close": 2.07, "volume": 78052.0}, {"date": "2024-06-12", "close": 2.33, "volume": 481854.0}, {"date": "2024-06-13", "close": 2.285, "volume": 175860.0}, {"date": "2024-06-14", "close": 2.25, "volume": 89682.0}, {"date": "2024-06-17", "close": 2.24, "volume": 155991.0}, {"date": "2024-06-18", "close": 2.28, "volume": 152492.0}, {"date": "2024-06-20", "close": 2.21, "volume": 102069.0}, {"date": "2024-06-21", "close": 2.3, "volume": 137689.0}, {"date": "2024-06-24", "close": 2.23, "volume": 59012.0}, {"date": "2024-06-25", "close": 2.24, "volume": 111002.0}, {"date": "2024-06-26", "close": 2.57, "volume": 1364421.0}, {"date": "2024-06-27", "close": 2.68, "volume": 231937.0}, {"date": "2024-06-28", "close": 2.57, "volume": 93789.0}, {"date": "2024-07-01", "close": 2.56, "volume": 131941.0}, {"date": "2024-07-02", "close": 2.575, "volume": 81427.0}, {"date": "2024-07-03", "close": 2.54, "volume": 50481.0}, {"date": "2024-07-05", "close": 2.56, "volume": 74575.0}, {"date": "2024-07-08", "close": 2.52, "volume": 114152.0}, {"date": "2024-07-09", "close": 2.5, "volume": 111284.0}, {"date": "2024-07-10", "close": 2.49, "volume": 56104.0}, {"date": "2024-07-11", "close": 2.49, "volume": 77420.0}, {"date": "2024-07-12", "close": 2.52, "volume": 106988.0}, {"date": "2024-07-15", "close": 2.53, "volume": 85084.0}, {"date": "2024-07-16", "close": 2.56, "volume": 101947.0}, {"date": "2024-07-17", "close": 2.57, "volume": 68203.0}, {"date": "2024-07-18", "close": 2.52, "volume": 85785.0}, {"date": "2024-07-19", "close": 2.55, "volume": 36120.0}, {"date": "2024-07-22", "close": 2.59, "volume": 40974.0}, {"date": "2024-07-23", "close": 2.63, "volume": 97780.0}, {"date": "2024-07-24", "close": 2.58, "volume": 106976.0}, {"date": "2024-07-25", "close": 2.54, "volume": 84357.0}, {"date": "2024-07-26", "close": 2.6, "volume": 56446.0}, {"date": "2024-07-29", "close": 2.52, "volume": 84897.0}, {"date": "2024-07-30", "close": 2.43, "volume": 133923.0}, {"date": "2024-07-31", "close": 2.55, "volume": 105060.0}, {"date": "2024-08-01", "close": 2.37, "volume": 142623.0}, {"date": "2024-08-02", "close": 2.34, "volume": 149009.0}, {"date": "2024-08-05", "close": 2.21, "volume": 204099.0}, {"date": "2024-08-06", "close": 2.35, "volume": 67631.0}, {"date": "2024-08-07", "close": 2.21, "volume": 85775.0}, {"date": "2024-08-08", "close": 2.37, "volume": 119348.0}, {"date": "2024-08-09", "close": 2.34, "volume": 60347.0}, {"date": "2024-08-12", "close": 2.32, "volume": 87597.0}, {"date": "2024-08-13", "close": 2.36, "volume": 62256.0}, {"date": "2024-08-14", "close": 2.24, "volume": 152497.0}, {"date": "2024-08-15", "close": 2.35, "volume": 120112.0}, {"date": "2024-08-16", "close": 2.34, "volume": 296055.0}, {"date": "2024-08-19", "close": 2.37, "volume": 119862.0}, {"date": "2024-08-20", "close": 2.4, "volume": 93697.0}, {"date": "2024-08-21", "close": 2.47, "volume": 191261.0}, {"date": "2024-08-22", "close": 2.47, "volume": 76966.0}, {"date": "2024-08-23", "close": 2.48, "volume": 67439.0}, {"date": "2024-08-26", "close": 2.47, "volume": 72570.0}, {"date": "2024-08-27", "close": 2.39, "volume": 162149.0}, {"date": "2024-08-28", "close": 2.4, "volume": 189693.0}, {"date": "2024-08-29", "close": 2.4, "volume": 58924.0}, {"date": "2024-08-30", "close": 2.39, "volume": 65010.0}, {"date": "2024-09-03", "close": 2.41, "volume": 257094.0}, {"date": "2024-09-04", "close": 2.38, "volume": 41848.0}, {"date": "2024-09-05", "close": 2.31, "volume": 24673.0}, {"date": "2024-09-06", "close": 2.35, "volume": 82306.0}, {"date": "2024-09-09", "close": 2.41, "volume": 73939.0}, {"date": "2024-09-10", "close": 2.4, "volume": 75197.0}, {"date": "2024-09-11", "close": 2.38, "volume": 104020.0}, {"date": "2024-09-12", "close": 2.36, "volume": 158874.0}, {"date": "2024-09-13", "close": 2.49, "volume": 193416.0}, {"date": "2024-09-16", "close": 2.48, "volume": 61115.0}, {"date": "2024-09-17", "close": 2.51, "volume": 92711.0}, {"date": "2024-09-18", "close": 2.42, "volume": 102797.0}, {"date": "2024-09-19", "close": 2.47, "volume": 56275.0}, {"date": "2024-09-20", "close": 2.31, "volume": 122707.0}, {"date": "2024-09-23", "close": 2.325, "volume": 87949.0}, {"date": "2024-09-24", "close": 2.35, "volume": 107960.0}, {"date": "2024-09-25", "close": 2.39, "volume": 94914.0}, {"date": "2024-09-26", "close": 2.4, "volume": 61361.0}, {"date": "2024-09-27", "close": 2.48, "volume": 92324.0}, {"date": "2024-09-30", "close": 2.44, "volume": 102940.0}, {"date": "2024-10-01", "close": 2.4, "volume": 106775.0}, {"date": "2024-10-02", "close": 2.39, "volume": 47227.0}, {"date": "2024-10-03", "close": 2.41, "volume": 67974.0}, {"date": "2024-10-04", "close": 2.35, "volume": 77570.0}, {"date": "2024-10-07", "close": 2.41, "volume": 106971.0}, {"date": "2024-10-08", "close": 2.33, "volume": 66008.0}, {"date": "2024-10-09", "close": 2.4, "volume": 105275.0}, {"date": "2024-10-10", "close": 2.375, "volume": 35386.0}, {"date": "2024-10-11", "close": 2.38, "volume": 81257.0}, {"date": "2024-10-14", "close": 2.38, "volume": 66159.0}, {"date": "2024-10-15", "close": 2.35, "volume": 207455.0}, {"date": "2024-10-16", "close": 2.43, "volume": 70389.0}, {"date": "2024-10-17", "close": 2.4, "volume": 25176.0}, {"date": "2024-10-18", "close": 2.315, "volume": 35997.0}, {"date": "2024-10-21", "close": 2.345, "volume": 105024.0}, {"date": "2024-10-22", "close": 2.37, "volume": 59368.0}, {"date": "2024-10-23", "close": 2.38, "volume": 44726.0}, {"date": "2024-10-24", "close": 2.36, "volume": 24062.0}, {"date": "2024-10-25", "close": 2.365, "volume": 45456.0}, {"date": "2024-10-28", "close": 2.32, "volume": 177040.0}, {"date": "2024-10-29", "close": 2.29, "volume": 107077.0}, {"date": "2024-10-30", "close": 2.41, "volume": 84694.0}, {"date": "2024-10-31", "close": 2.38, "volume": 45546.0}, {"date": "2024-11-01", "close": 2.32, "volume": 31567.0}, {"date": "2024-11-04", "close": 2.39, "volume": 92340.0}, {"date": "2024-11-05", "close": 2.35, "volume": 36945.0}, {"date": "2024-11-06", "close": 2.34, "volume": 235822.0}, {"date": "2024-11-07", "close": 2.38, "volume": 126600.0}, {"date": "2024-11-08", "close": 2.31, "volume": 77206.0}, {"date": "2024-11-11", "close": 2.32, "volume": 241256.0}, {"date": "2024-11-12", "close": 2.34, "volume": 144247.0}, {"date": "2024-11-13", "close": 2.32, "volume": 75382.0}, {"date": "2024-11-14", "close": 2.335, "volume": 104747.0}, {"date": "2024-11-15", "close": 2.23, "volume": 110064.0}, {"date": "2024-11-18", "close": 2.17, "volume": 237813.0}, {"date": "2024-11-19", "close": 2.3, "volume": 108033.0}, {"date": "2024-11-20", "close": 2.26, "volume": 60936.0}, {"date": "2024-11-21", "close": 2.31, "volume": 126024.0}, {"date": "2024-11-22", "close": 2.34, "volume": 106953.0}, {"date": "2024-11-25", "close": 2.35, "volume": 171057.0}, {"date": "2024-11-26", "close": 2.37, "volume": 171260.0}, {"date": "2024-11-27", "close": 2.37, "volume": 99362.0}, {"date": "2024-11-29", "close": 2.37, "volume": 52904.0}, {"date": "2024-12-02", "close": 2.465, "volume": 362586.0}, {"date": "2024-12-03", "close": 2.46, "volume": 541722.0}, {"date": "2024-12-04", "close": 2.52, "volume": 428260.0}, {"date": "2024-12-05", "close": 2.51, "volume": 271218.0}, {"date": "2024-12-06", "close": 2.4, "volume": 266971.0}, {"date": "2024-12-09", "close": 2.52, "volume": 161736.0}, {"date": "2024-12-10", "close": 2.51, "volume": 252856.0}, {"date": "2024-12-11", "close": 2.46, "volume": 175550.0}, {"date": "2024-12-12", "close": 2.49, "volume": 158223.0}, {"date": "2024-12-13", "close": 2.47, "volume": 121499.0}, {"date": "2024-12-16", "close": 2.39, "volume": 163631.0}, {"date": "2024-12-17", "close": 2.35, "volume": 288867.0}, {"date": "2024-12-18", "close": 2.4, "volume": 344770.0}, {"date": "2024-12-19", "close": 2.49, "volume": 248408.0}, {"date": "2024-12-20", "close": 2.37, "volume": 100742.0}, {"date": "2024-12-23", "close": 2.38, "volume": 169083.0}, {"date": "2024-12-24", "close": 2.38, "volume": 61649.0}, {"date": "2024-12-26", "close": 2.36, "volume": 118985.0}, {"date": "2024-12-27", "close": 2.37, "volume": 126390.0}, {"date": "2024-12-30", "close": 2.33, "volume": 220088.0}, {"date": "2024-12-31", "close": 2.42, "volume": 451324.0}, {"date": "2025-01-02", "close": 2.41, "volume": 88525.0}, {"date": "2025-01-03", "close": 2.44, "volume": 95581.0}, {"date": "2025-01-06", "close": 2.45, "volume": 79707.0}, {"date": "2025-01-07", "close": 2.42, "volume": 120409.0}, {"date": "2025-01-08", "close": 2.38, "volume": 109935.0}, {"date": "2025-01-10", "close": 2.39, "volume": 88637.0}, {"date": "2025-01-13", "close": 2.36, "volume": 176406.0}, {"date": "2025-01-14", "close": 2.36, "volume": 79993.0}, {"date": "2025-01-15", "close": 2.34, "volume": 62852.0}, {"date": "2025-01-16", "close": 2.32, "volume": 74588.0}, {"date": "2025-01-17", "close": 2.28, "volume": 137563.0}, {"date": "2025-01-21", "close": 2.3, "volume": 131073.0}, {"date": "2025-01-22", "close": 2.31, "volume": 73902.0}, {"date": "2025-01-23", "close": 2.3, "volume": 97470.0}, {"date": "2025-01-24", "close": 2.27, "volume": 123734.0}, {"date": "2025-01-27", "close": 2.24, "volume": 268341.0}, {"date": "2025-01-28", "close": 2.25, "volume": 143346.0}, {"date": "2025-01-29", "close": 2.25, "volume": 49237.0}, {"date": "2025-01-30", "close": 2.2, "volume": 73060.0}, {"date": "2025-01-31", "close": 2.24, "volume": 165426.0}, {"date": "2025-02-03", "close": 2.16, "volume": 144250.0}, {"date": "2025-02-04", "close": 2.19, "volume": 53200.0}, {"date": "2025-02-05", "close": 2.19, "volume": 88603.0}, {"date": "2025-02-06", "close": 2.21, "volume": 129478.0}, {"date": "2025-02-07", "close": 2.17, "volume": 116828.0}, {"date": "2025-02-10", "close": 2.17, "volume": 126966.0}, {"date": "2025-02-11", "close": 2.6, "volume": 6571284.0}, {"date": "2025-02-12", "close": 2.47, "volume": 872206.0}, {"date": "2025-02-13", "close": 2.45, "volume": 373154.0}, {"date": "2025-02-14", "close": 2.4, "volume": 126613.0}, {"date": "2025-02-18", "close": 2.37, "volume": 160069.0}, {"date": "2025-02-19", "close": 2.33, "volume": 505366.0}, {"date": "2025-02-20", "close": 2.22, "volume": 307000.0}, {"date": "2025-02-21", "close": 2.15, "volume": 191329.0}, {"date": "2025-02-24", "close": 2.16, "volume": 149683.0}, {"date": "2025-02-25", "close": 2.15, "volume": 152892.0}, {"date": "2025-02-26", "close": 2.11, "volume": 142775.0}, {"date": "2025-02-27", "close": 2.1, "volume": 102835.0}, {"date": "2025-02-28", "close": 2.09, "volume": 58729.0}, {"date": "2025-03-03", "close": 2.0, "volume": 134528.0}, {"date": "2025-03-04", "close": 2.14, "volume": 385779.0}, {"date": "2025-03-05", "close": 2.3, "volume": 203591.0}, {"date": "2025-03-06", "close": 2.35, "volume": 277410.0}, {"date": "2025-03-07", "close": 2.57, "volume": 357591.0}, {"date": "2025-03-10", "close": 2.51, "volume": 265067.0}, {"date": "2025-03-11", "close": 2.62, "volume": 240078.0}, {"date": "2025-03-12", "close": 2.47, "volume": 78119.0}, {"date": "2025-03-13", "close": 2.39, "volume": 93148.0}, {"date": "2025-03-14", "close": 2.39, "volume": 43965.0}, {"date": "2025-03-17", "close": 2.37, "volume": 43142.0}, {"date": "2025-03-18", "close": 2.4, "volume": 50291.0}, {"date": "2025-03-19", "close": 2.35, "volume": 26379.0}, {"date": "2025-03-20", "close": 2.37, "volume": 22883.0}, {"date": "2025-03-21", "close": 2.33, "volume": 16866.0}, {"date": "2025-03-24", "close": 2.34, "volume": 18382.0}, {"date": "2025-03-25", "close": 2.33, "volume": 30850.0}, {"date": "2025-03-26", "close": 2.36, "volume": 48465.0}, {"date": "2025-03-27", "close": 2.3, "volume": 39036.0}, {"date": "2025-03-28", "close": 2.21, "volume": 76385.0}, {"date": "2025-03-31", "close": 2.14, "volume": 110790.0}, {"date": "2025-04-01", "close": 2.13, "volume": 91212.0}, {"date": "2025-04-02", "close": 2.2, "volume": 64066.0}, {"date": "2025-04-03", "close": 2.16, "volume": 154792.0}, {"date": "2025-04-04", "close": 2.1, "volume": 102059.0}, {"date": "2025-04-07", "close": 2.1, "volume": 62997.0}, {"date": "2025-04-08", "close": 2.03, "volume": 102158.0}, {"date": "2025-04-09", "close": 2.12, "volume": 258527.0}, {"date": "2025-04-10", "close": 2.13, "volume": 53680.0}, {"date": "2025-04-11", "close": 2.11, "volume": 94353.0}, {"date": "2025-04-14", "close": 2.27, "volume": 118026.0}, {"date": "2025-04-15", "close": 2.23, "volume": 34694.0}, {"date": "2025-04-16", "close": 2.2, "volume": 22994.0}, {"date": "2025-04-17", "close": 2.15, "volume": 35167.0}, {"date": "2025-04-21", "close": 2.25, "volume": 55559.0}, {"date": "2025-04-22", "close": 2.29, "volume": 63993.0}, {"date": "2025-04-23", "close": 2.31, "volume": 15148.0}, {"date": "2025-04-24", "close": 2.3, "volume": 24562.0}, {"date": "2025-04-25", "close": 2.33, "volume": 20814.0}, {"date": "2025-04-28", "close": 2.24, "volume": 124516.0}, {"date": "2025-04-29", "close": 2.33, "volume": 38693.0}, {"date": "2025-04-30", "close": 2.32, "volume": 79301.0}, {"date": "2025-05-01", "close": 2.27, "volume": 20311.0}, {"date": "2025-05-02", "close": 2.32, "volume": 51192.0}, {"date": "2025-05-05", "close": 2.31, "volume": 33682.0}, {"date": "2025-05-06", "close": 2.23, "volume": 32425.0}, {"date": "2025-05-07", "close": 2.22, "volume": 27719.0}, {"date": "2025-05-08", "close": 2.29, "volume": 44406.0}, {"date": "2025-05-09", "close": 2.25, "volume": 57636.0}, {"date": "2025-05-12", "close": 2.24, "volume": 102525.0}, {"date": "2025-05-13", "close": 2.24, "volume": 33350.0}, {"date": "2025-05-14", "close": 2.21, "volume": 45625.0}, {"date": "2025-05-15", "close": 2.2, "volume": 64980.0}, {"date": "2025-05-16", "close": 2.15, "volume": 113309.0}, {"date": "2025-05-19", "close": 2.14, "volume": 43813.0}, {"date": "2025-05-20", "close": 2.15, "volume": 105913.0}, {"date": "2025-05-21", "close": 2.11, "volume": 33487.0}, {"date": "2025-05-22", "close": 2.15, "volume": 36906.0}, {"date": "2025-05-23", "close": 2.12, "volume": 21385.0}, {"date": "2025-05-27", "close": 2.14, "volume": 119144.0}, {"date": "2025-05-28", "close": 2.16, "volume": 40712.0}, {"date": "2025-05-29", "close": 2.23, "volume": 112943.0}, {"date": "2025-05-30", "close": 2.34, "volume": 229479.0}, {"date": "2025-06-02", "close": 2.38, "volume": 124951.0}, {"date": "2025-06-03", "close": 2.26, "volume": 124905.0}, {"date": "2025-06-04", "close": 2.28, "volume": 42991.0}, {"date": "2025-06-05", "close": 2.15, "volume": 356651.0}, {"date": "2025-06-06", "close": 2.22, "volume": 87547.0}, {"date": "2025-06-09", "close": 2.23, "volume": 41289.0}, {"date": "2025-06-10", "close": 2.23, "volume": 37029.0}, {"date": "2025-06-11", "close": 2.23, "volume": 26396.0}, {"date": "2025-06-12", "close": 2.24, "volume": 28302.0}, {"date": "2025-06-13", "close": 2.12, "volume": 42954.0}, {"date": "2025-06-16", "close": 2.16, "volume": 18336.0}, {"date": "2025-06-17", "close": 2.16, "volume": 23221.0}, {"date": "2025-06-18", "close": 2.15, "volume": 35339.0}, {"date": "2025-06-20", "close": 2.13, "volume": 96723.0}, {"date": "2025-06-23", "close": 2.11, "volume": 141792.0}, {"date": "2025-06-24", "close": 2.17, "volume": 157661.0}, {"date": "2025-06-25", "close": 2.18, "volume": 26985.0}, {"date": "2025-06-26", "close": 2.17, "volume": 32014.0}, {"date": "2025-06-27", "close": 2.15, "volume": 59111.0}, {"date": "2025-06-30", "close": 2.25, "volume": 149028.0}, {"date": "2025-07-01", "close": 2.1, "volume": 117830.0}, {"date": "2025-07-02", "close": 2.16, "volume": 47183.0}, {"date": "2025-07-03", "close": 2.18, "volume": 18026.0}, {"date": "2025-07-07", "close": 2.16, "volume": 42655.0}, {"date": "2025-07-08", "close": 2.09, "volume": 104189.0}, {"date": "2025-07-09", "close": 2.17, "volume": 76887.0}, {"date": "2025-07-10", "close": 2.12, "volume": 26946.0}, {"date": "2025-07-11", "close": 2.135, "volume": 18717.0}, {"date": "2025-07-14", "close": 2.13, "volume": 56791.0}, {"date": "2025-07-15", "close": 2.09, "volume": 81490.0}, {"date": "2025-07-16", "close": 2.11, "volume": 27865.0}, {"date": "2025-07-17", "close": 2.12, "volume": 38603.0}, {"date": "2025-07-18", "close": 2.12, "volume": 17725.0}, {"date": "2025-07-21", "close": 2.12, "volume": 62017.0}, {"date": "2025-07-22", "close": 2.13, "volume": 72408.0}, {"date": "2025-07-23", "close": 2.3, "volume": 250911.0}, {"date": "2025-07-24", "close": 2.24, "volume": 61613.0}, {"date": "2025-07-25", "close": 2.16, "volume": 37717.0}, {"date": "2025-07-28", "close": 2.21, "volume": 66186.0}, {"date": "2025-07-29", "close": 2.2, "volume": 127642.0}, {"date": "2025-07-30", "close": 2.13, "volume": 77264.0}, {"date": "2025-07-31", "close": 2.15, "volume": 94636.0}, {"date": "2025-08-01", "close": 2.12, "volume": 61152.0}, {"date": "2025-08-04", "close": 2.09, "volume": 75410.0}, {"date": "2025-08-05", "close": 2.08, "volume": 32632.0}, {"date": "2025-08-06", "close": 2.085, "volume": 36669.0}, {"date": "2025-08-07", "close": 2.08, "volume": 99883.0}, {"date": "2025-08-08", "close": 2.09, "volume": 36466.0}, {"date": "2025-08-11", "close": 2.09, "volume": 45663.0}, {"date": "2025-08-12", "close": 2.1, "volume": 46127.0}, {"date": "2025-08-13", "close": 2.12, "volume": 59097.0}, {"date": "2025-08-14", "close": 2.12, "volume": 75112.0}, {"date": "2025-08-15", "close": 2.08, "volume": 132590.0}, {"date": "2025-08-18", "close": 2.08, "volume": 84470.0}, {"date": "2025-08-19", "close": 2.06, "volume": 70840.0}, {"date": "2025-08-20", "close": 2.07, "volume": 71441.0}, {"date": "2025-08-21", "close": 2.06, "volume": 52840.0}, {"date": "2025-08-22", "close": 2.14, "volume": 59277.0}, {"date": "2025-08-25", "close": 2.17, "volume": 181006.0}, {"date": "2025-08-26", "close": 2.12, "volume": 64354.0}, {"date": "2025-08-27", "close": 2.21, "volume": 96021.0}, {"date": "2025-08-28", "close": 2.2, "volume": 79254.0}, {"date": "2025-08-29", "close": 2.2, "volume": 83455.0}, {"date": "2025-09-02", "close": 2.15, "volume": 101912.0}, {"date": "2025-09-03", "close": 2.2, "volume": 66513.0}, {"date": "2025-09-04", "close": 2.22, "volume": 101238.0}, {"date": "2025-09-05", "close": 2.23, "volume": 58883.0}, {"date": "2025-09-08", "close": 2.3, "volume": 119022.0}, {"date": "2025-09-09", "close": 2.31, "volume": 140093.0}, {"date": "2025-09-10", "close": 2.33, "volume": 70675.0}, {"date": "2025-09-11", "close": 2.43, "volume": 245588.0}, {"date": "2025-09-12", "close": 2.41, "volume": 102759.0}, {"date": "2025-09-15", "close": 2.32, "volume": 106407.0}, {"date": "2025-09-16", "close": 2.29, "volume": 17268.0}, {"date": "2025-09-17", "close": 2.27, "volume": 34094.0}, {"date": "2025-09-18", "close": 2.44, "volume": 74875.0}, {"date": "2025-09-19", "close": 2.34, "volume": 252657.0}, {"date": "2025-09-22", "close": 2.47, "volume": 109548.0}, {"date": "2025-09-23", "close": 2.49, "volume": 51208.0}, {"date": "2025-09-24", "close": 2.4, "volume": 110218.0}, {"date": "2025-09-25", "close": 2.4, "volume": 120148.0}, {"date": "2025-09-26", "close": 2.41, "volume": 31816.0}, {"date": "2025-09-29", "close": 2.7, "volume": 390984.0}, {"date": "2025-09-30", "close": 2.64, "volume": 169846.0}, {"date": "2025-10-01", "close": 2.55, "volume": 142811.0}, {"date": "2025-10-02", "close": 2.5137, "volume": 85248.0}, {"date": "2025-10-03", "close": 2.44, "volume": 134988.0}, {"date": "2025-10-06", "close": 2.45, "volume": 50882.0}, {"date": "2025-10-07", "close": 2.48, "volume": 50524.0}, {"date": "2025-10-08", "close": 2.39, "volume": 251017.0}, {"date": "2025-10-09", "close": 2.37, "volume": 36128.0}, {"date": "2025-10-10", "close": 2.41, "volume": 121378.0}, {"date": "2025-10-13", "close": 2.41, "volume": 35978.0}, {"date": "2025-10-14", "close": 2.36, "volume": 153110.0}, {"date": "2025-10-15", "close": 2.27, "volume": 225077.0}, {"date": "2025-10-16", "close": 2.27, "volume": 190814.0}, {"date": "2025-10-17", "close": 2.23, "volume": 60833.0}, {"date": "2025-10-20", "close": 2.29, "volume": 74598.0}, {"date": "2025-10-21", "close": 2.34, "volume": 69192.0}, {"date": "2025-10-22", "close": 2.29, "volume": 78048.0}, {"date": "2025-10-23", "close": 2.37, "volume": 243887.0}, {"date": "2025-10-24", "close": 2.39, "volume": 136448.0}, {"date": "2025-10-27", "close": 2.37, "volume": 149727.0}, {"date": "2025-10-28", "close": 2.36, "volume": 89971.0}, {"date": "2025-10-29", "close": 2.37, "volume": 90707.0}, {"date": "2025-10-30", "close": 2.4, "volume": 130122.0}, {"date": "2025-10-31", "close": 2.39, "volume": 113428.0}, {"date": "2025-11-03", "close": 2.36, "volume": 245573.0}, {"date": "2025-11-04", "close": 2.28, "volume": 242383.0}, {"date": "2025-11-05", "close": 2.24, "volume": 170437.0}, {"date": "2025-11-06", "close": 2.2, "volume": 115867.0}, {"date": "2025-11-07", "close": 2.19, "volume": 86258.0}, {"date": "2025-11-10", "close": 2.28, "volume": 139675.0}, {"date": "2025-11-11", "close": 2.42, "volume": 270574.0}, {"date": "2025-11-12", "close": 2.47, "volume": 121029.0}, {"date": "2025-11-13", "close": 2.4, "volume": 172409.0}, {"date": "2025-11-14", "close": 2.33, "volume": 74371.0}, {"date": "2025-11-17", "close": 2.34, "volume": 684960.0}, {"date": "2025-11-18", "close": 2.49, "volume": 366135.0}, {"date": "2025-11-19", "close": 2.495, "volume": 353570.0}, {"date": "2025-11-20", "close": 2.42, "volume": 115732.0}, {"date": "2025-11-21", "close": 2.58, "volume": 763455.0}, {"date": "2025-11-24", "close": 2.59, "volume": 233819.0}, {"date": "2025-11-25", "close": 2.88, "volume": 513121.0}, {"date": "2025-11-26", "close": 2.85, "volume": 272210.0}, {"date": "2025-11-28", "close": 2.85, "volume": 162998.0}, {"date": "2025-12-01", "close": 2.75, "volume": 119918.0}, {"date": "2025-12-02", "close": 2.75, "volume": 154041.0}, {"date": "2025-12-03", "close": 2.72, "volume": 90511.0}, {"date": "2025-12-04", "close": 2.72, "volume": 62265.0}, {"date": "2025-12-05", "close": 2.69, "volume": 55552.0}, {"date": "2025-12-08", "close": 2.69, "volume": 57474.0}, {"date": "2025-12-09", "close": 2.68, "volume": 40659.0}, {"date": "2025-12-10", "close": 2.9, "volume": 241365.0}, {"date": "2025-12-11", "close": 3.035, "volume": 920330.0}, {"date": "2025-12-12", "close": 3.07, "volume": 170230.0}, {"date": "2025-12-15", "close": 3.08, "volume": 227750.0}, {"date": "2025-12-16", "close": 3.08, "volume": 118571.0}, {"date": "2025-12-17", "close": 3.03, "volume": 132272.0}, {"date": "2025-12-18", "close": 2.98, "volume": 74064.0}, {"date": "2025-12-19", "close": 2.93, "volume": 121935.0}, {"date": "2025-12-22", "close": 2.96, "volume": 69301.0}, {"date": "2025-12-23", "close": 2.95, "volume": 47692.0}, {"date": "2025-12-24", "close": 3.15, "volume": 277365.0}, {"date": "2025-12-26", "close": 2.95, "volume": 103507.0}, {"date": "2025-12-29", "close": 2.91, "volume": 132233.0}, {"date": "2025-12-30", "close": 2.81, "volume": 213703.0}, {"date": "2025-12-31", "close": 2.85, "volume": 108879.0}, {"date": "2026-01-02", "close": 2.91, "volume": 83609.0}, {"date": "2026-01-05", "close": 2.96, "volume": 65574.0}, {"date": "2026-01-06", "close": 3.07, "volume": 132091.0}, {"date": "2026-01-07", "close": 3.27, "volume": 376841.0}, {"date": "2026-01-08", "close": 3.48, "volume": 329977.0}, {"date": "2026-01-09", "close": 3.43, "volume": 241987.0}, {"date": "2026-01-12", "close": 3.43, "volume": 179029.0}, {"date": "2026-01-13", "close": 3.39, "volume": 532620.0}, {"date": "2026-01-14", "close": 3.64, "volume": 1534288.0}, {"date": "2026-01-15", "close": 3.69, "volume": 528053.0}, {"date": "2026-01-16", "close": 3.68, "volume": 320899.0}, {"date": "2026-01-20", "close": 3.52, "volume": 336131.0}, {"date": "2026-01-21", "close": 3.44, "volume": 237645.0}, {"date": "2026-01-22", "close": 3.32, "volume": 280654.0}, {"date": "2026-01-23", "close": 3.39, "volume": 217781.0}, {"date": "2026-01-26", "close": 3.59, "volume": 436247.0}, {"date": "2026-01-27", "close": 3.48, "volume": 211550.0}, {"date": "2026-01-28", "close": 3.47, "volume": 177586.0}, {"date": "2026-01-29", "close": 3.42, "volume": 134015.0}, {"date": "2026-01-30", "close": 3.37, "volume": 140492.0}, {"date": "2026-02-02", "close": 3.4, "volume": 150572.0}, {"date": "2026-02-03", "close": 3.41, "volume": 115191.0}, {"date": "2026-02-04", "close": 3.42, "volume": 205888.0}, {"date": "2026-02-05", "close": 3.24, "volume": 210634.0}, {"date": "2026-02-06", "close": 3.41, "volume": 167214.0}, {"date": "2026-02-09", "close": 3.43, "volume": 164317.0}, {"date": "2026-02-10", "close": 3.38, "volume": 157517.0}, {"date": "2026-02-11", "close": 3.25, "volume": 99045.0}, {"date": "2026-02-12", "close": 3.17, "volume": 114373.0}, {"date": "2026-02-13", "close": 3.25, "volume": 62934.0}, {"date": "2026-02-17", "close": 3.2, "volume": 111860.0}, {"date": "2026-02-18", "close": 3.3, "volume": 156067.0}, {"date": "2026-02-19", "close": 3.17, "volume": 201878.0}, {"date": "2026-02-20", "close": 3.22, "volume": 102134.0}, {"date": "2026-02-23", "close": 3.31, "volume": 368362.0}, {"date": "2026-02-24", "close": 3.46, "volume": 144372.0}, {"date": "2026-02-25", "close": 3.73, "volume": 463479.0}, {"date": "2026-02-26", "close": 3.43, "volume": 179107.0}, {"date": "2026-02-27", "close": 3.415, "volume": 108768.0}, {"date": "2026-03-02", "close": 3.34, "volume": 317397.0}, {"date": "2026-03-03", "close": 3.38, "volume": 117035.0}, {"date": "2026-03-04", "close": 3.62, "volume": 164559.0}, {"date": "2026-03-05", "close": 3.41, "volume": 104005.0}, {"date": "2026-03-06", "close": 3.285, "volume": 123587.0}, {"date": "2026-03-09", "close": 3.26, "volume": 115138.0}, {"date": "2026-03-10", "close": 3.33, "volume": 160916.0}, {"date": "2026-03-11", "close": 3.4, "volume": 107966.0}, {"date": "2026-03-12", "close": 3.38, "volume": 83216.0}, {"date": "2026-03-13", "close": 3.43, "volume": 221755.0}, {"date": "2026-03-16", "close": 3.5, "volume": 163286.0}, {"date": "2026-03-17", "close": 3.61, "volume": 127613.0}, {"date": "2026-03-18", "close": 3.57, "volume": 65706.0}, {"date": "2026-03-19", "close": 3.61, "volume": 90817.0}, {"date": "2026-03-20", "close": 3.49, "volume": 81367.0}, {"date": "2026-03-23", "close": 3.55, "volume": 106485.0}, {"date": "2026-03-24", "close": 3.42, "volume": 174710.0}, {"date": "2026-03-25", "close": 3.5, "volume": 83635.0}, {"date": "2026-03-26", "close": 3.32, "volume": 108072.0}, {"date": "2026-03-27", "close": 3.31, "volume": 102444.0}, {"date": "2026-03-30", "close": 3.28, "volume": 87125.0}, {"date": "2026-03-31", "close": 3.4, "volume": 64214.0}, {"date": "2026-04-01", "close": 3.39, "volume": 108790.0}, {"date": "2026-04-02", "close": 3.42, "volume": 42941.0}, {"date": "2026-04-06", "close": 3.44, "volume": 61838.0}, {"date": "2026-04-07", "close": 3.52, "volume": 90752.0}, {"date": "2026-04-08", "close": 3.48, "volume": 82745.0}, {"date": "2026-04-09", "close": 3.52, "volume": 85771.0}, {"date": "2026-04-10", "close": 3.53, "volume": 55699.0}, {"date": "2026-04-13", "close": 3.79, "volume": 165761.0}, {"date": "2026-04-14", "close": 3.8, "volume": 180491.0}, {"date": "2026-04-15", "close": 3.82, "volume": 103860.0}, {"date": "2026-04-16", "close": 3.86, "volume": 88787.0}, {"date": "2026-04-17", "close": 3.88, "volume": 87745.0}, {"date": "2026-04-20", "close": 3.83, "volume": 155406.0}, {"date": "2026-04-21", "close": 3.85, "volume": 138038.0}, {"date": "2026-04-22", "close": 3.9, "volume": 98097.0}, {"date": "2026-04-23", "close": 3.84, "volume": 95007.0}, {"date": "2026-04-24", "close": 3.85, "volume": 60025.0}, {"date": "2026-04-27", "close": 4.11, "volume": 428072.0}, {"date": "2026-04-28", "close": 4.03, "volume": 227783.0}, {"date": "2026-04-29", "close": 3.84, "volume": 165714.0}, {"date": "2026-04-30", "close": 3.88, "volume": 112697.0}, {"date": "2026-05-01", "close": 3.98, "volume": 107982.0}, {"date": "2026-05-04", "close": 3.93, "volume": 100185.0}, {"date": "2026-05-05", "close": 3.98, "volume": 137619.0}, {"date": "2026-05-06", "close": 3.92, "volume": 136278.0}, {"date": "2026-05-07", "close": 3.91, "volume": 103162.0}, {"date": "2026-05-08", "close": 4.09, "volume": 258459.0}, {"date": "2026-05-11", "close": 4.62, "volume": 607167.0}, {"date": "2026-05-12", "close": 4.45, "volume": 156420.0}, {"date": "2026-05-13", "close": 4.56, "volume": 183573.0}, {"date": "2026-05-14", "close": 4.73, "volume": 118023.0}, {"date": "2026-05-15", "close": 4.64, "volume": 175416.0}, {"date": "2026-05-18", "close": 4.29, "volume": 380503.0}, {"date": "2026-05-19", "close": 4.33, "volume": 285954.0}, {"date": "2026-05-20", "close": 4.28, "volume": 149326.0}, {"date": "2026-05-21", "close": 4.38, "volume": 82355.0}, {"date": "2026-05-22", "close": 3.99, "volume": 155576.0}, {"date": "2026-05-26", "close": 4.04, "volume": 312942.0}, {"date": "2026-05-27", "close": 3.98, "volume": 133818.0}, {"date": "2026-05-28", "close": 3.96, "volume": 326548.0}, {"date": "2026-05-29", "close": 3.97, "volume": 122063.0}, {"date": "2026-06-01", "close": 3.89, "volume": 176817.0}, {"date": "2026-06-02", "close": 3.6, "volume": 395150.0}, {"date": "2026-06-03", "close": 3.65, "volume": 363518.0}, {"date": "2026-06-04", "close": 3.81, "volume": 167022.0}, {"date": "2026-06-05", "close": 3.71, "volume": 99765.0}, {"date": "2026-06-08", "close": 3.64, "volume": 135160.0}, {"date": "2026-06-09", "close": 3.65, "volume": 217215.0}, {"date": "2026-06-10", "close": 3.7, "volume": 173662.0}, {"date": "2026-06-11", "close": 3.8, "volume": 159055.0}, {"date": "2026-06-12", "close": 3.87, "volume": 112827.0}, {"date": "2026-06-15", "close": 3.84, "volume": 136023.0}, {"date": "2026-06-16", "close": 3.77, "volume": 122333.0}, {"date": "2026-06-17", "close": 3.79, "volume": 237809.0}, {"date": "2026-06-18", "close": 3.88, "volume": 149667.0}, {"date": "2026-06-22", "close": 4.01, "volume": 191633.0}, {"date": "2026-06-23", "close": 4.17, "volume": 366117.0}, {"date": "2026-06-24", "close": 4.3, "volume": 207887.0}, {"date": "2026-06-25", "close": 5.0, "volume": 1198852.0}, {"date": "2026-06-26", "close": 4.67, "volume": 4231410.0}, {"date": "2026-06-29", "close": 4.64, "volume": 370955.0}, {"date": "2026-06-30", "close": 4.81, "volume": 371242.0}, {"date": "2026-07-01", "close": 4.61, "volume": 1022042.0}, {"date": "2026-07-02", "close": 4.6, "volume": 360793.0}, {"date": "2026-07-06", "close": 4.57, "volume": 281072.0}, {"date": "2026-07-07", "close": 4.3, "volume": 235393.0}, {"date": "2026-07-08", "close": 4.29, "volume": 200726.0}, {"date": "2026-07-09", "close": 4.18, "volume": 311768.0}, {"date": "2026-07-10", "close": 4.04, "volume": 226908.0}, {"date": "2026-07-13", "close": 3.955, "volume": 226556.0}, {"date": "2026-07-14", "close": 4.0, "volume": 140208.0}, {"date": "2026-07-15", "close": 4.06, "volume": 155297.0}, {"date": "2026-07-16", "close": 4.05, "volume": 144469.0}, {"date": "2026-07-17", "close": 4.03, "volume": 184475.0}, {"date": "2026-07-20", "close": 4.1, "volume": 91979.0}, {"date": "2026-07-21", "close": 4.02, "volume": 263624.0}, {"date": "2026-07-22", "close": 4.02, "volume": 161588.0}, {"date": "2026-07-23", "close": 4.16, "volume": 152257.0}, {"date": "2026-07-24", "close": 4.03, "volume": 134462.0}, {"date": "2026-07-27", "close": 4.16, "volume": 73126.0}, {"date": "2026-07-28", "close": 4.17, "volume": 112704.0}, {"date": "2026-07-29", "close": 3.97, "volume": 130692.0}, {"date": "2026-07-30", "close": 4.12, "volume": 150186.0}, {"date": "2026-07-31", "close": 4.07, "volume": 208669.0}, {"date": "2026-08-03", "close": 4.39, "volume": 282518.0}, {"date": "2026-08-04", "close": 4.46, "volume": 242753.0}, {"date": "2026-08-05", "close": 4.32, "volume": 162435.0}, {"date": "2026-08-06", "close": 4.3, "volume": 187552.0}, {"date": "2026-08-07", "close": 4.3, "volume": 110557.0}, {"date": "2026-08-10", "close": 4.2, "volume": 167508.0}, {"date": "2026-08-11", "close": 4.25, "volume": 164148.0}, {"date": "2026-08-12", "close": 4.27, "volume": 162886.0}, {"date": "2026-08-13", "close": 4.38, "volume": 152016.0}, {"date": "2026-08-14", "close": 4.48, "volume": 156769.0}], "refreshing": true}