{"ticker": "RCEL", "overview": {"cik": "1762303", "ticker": "RCEL", "name": "AVITA Medical, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344787", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-338135", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338011", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269544", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266397", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263968", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001762303-26-000011", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001762303-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001709989-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001387652-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001709989-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001603289-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001216486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001816242-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001124181-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001762303-26-000003", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001709989-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251588", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251586", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232686", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230874", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224107", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201662", "price_sensitive": true}]}, "description": "AVITA Medical, Inc. trades as RCEL on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 105 insider filings for the company, from September 2021 to June 2026. Across those, 8 insiders disclosed 30 open-market purchases totalling $856.33K against 7 sales totalling $1.55M. The most recent filing on record is dated 12 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 856334.43, "sell_n": 7, "sell_sum": 1551268.51, "net": -694934.08, "insiders": 8, "first_date": "2021-09-01", "last_date": "2026-06-12"}, "metrics": {"ticker": "RCEL", "has_prices": true, "as_of": "2026-09-22", "last": 11.49, "prev_close": 10.84, "change": 0.6500000000000004, "change_pct": 0.059963099630996344, "session_volume": 528414.0, "vwap_5": 11.082416575406338, "vwap_20": 10.635976338715425, "vwap_60": 7.833462071281813, "vwap_250": 5.558179767589255, "high_52w": 11.49, "low_52w": 3.27, "avg_volume_20": 295275.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-363747", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7940.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO opens the wallet: $8K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526363747/0001193125-26-363747-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001193125-26-269544", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7940.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526269544/0001193125-26-269544-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001193125-26-263968", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41900.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $42K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526263968/0001193125-26-263968-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0001193125-26-266397", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20800.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $21K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526266397/0001193125-26-266397-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0001709989-26-000011", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40949.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $41K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000011/0001709989-26-000011-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001709989-26-000006", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84936.5, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $85K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000006/0001709989-26-000006-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001193125-26-251586", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Cary Guy Vance", "who_key": "Vance Cary Guy", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15257.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526251586/0001193125-26-251586-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001193125-26-251588", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15257.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526251588/0001193125-26-251588-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001193125-26-232686", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8520.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $9K into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526232686/0001193125-26-232686-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-230874", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8480.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526230874/0001193125-26-230874-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001193125-26-102263", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8604.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526102263/0001193125-26-102263-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001193125-26-064111", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12450.000000000002, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526064111/0001193125-26-064111-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001193125-26-059502", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Nicole Kelsey", "who_key": "KELSEY NICOLE", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526059502/0001193125-26-059502-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001193125-26-059552", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526059552/0001193125-26-059552-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001124181-26-000002", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Jan Stern Reed", "who_key": "REED JAN STERN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000112418126000002/0001124181-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001816242-26-000002", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Suzanne Crowe", "who_key": "Crowe Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000181624226000002/0001816242-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001216486-26-000002", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Jeremy Curnock Cook", "who_key": "COOK JEREMY CURNOCK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000121648626000002/0001216486-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001603289-26-000002", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Michael E. Tarnoff", "who_key": "Tarnoff Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000160328926000002/0001603289-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001709989-26-000008", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000008/0001709989-26-000008-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0001387652-26-000001", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000138765226000001/0001387652-26-000001-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412726}, {"id": "0000950170-25-112234", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025112234/0000950170-25-112234-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621526}, {"id": "0000950170-25-111467", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9040.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025111467/0000950170-25-111467-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624406}, {"id": "0000950170-25-110499", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025110499/0000950170-25-110499-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634486}, {"id": "0000950170-25-107387", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9620.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025107387/0000950170-25-107387-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644566}, {"id": "0000950170-25-082389", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "James Corbett", "who_key": "CORBETT JAMES", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025082389/0000950170-25-082389-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743926}, {"id": "0000950170-25-080304", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9186.171, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on RCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025080304/0000950170-25-080304-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751126}, {"id": "0000950170-25-036355", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91300.00000000001, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025036355/0000950170-25-036355-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873526}, {"id": "0000950170-25-024204", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9900.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025024204/0000950170-25-024204-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893686}, {"id": "0000950170-25-024211", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100900.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025024211/0000950170-25-024211-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893686}, {"id": "0000950170-25-023233", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10250.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025023233/0000950170-25-023233-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895126}], "recent_buys": [{"id": "0001193125-26-363747", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7940.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO opens the wallet: $8K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526363747/0001193125-26-363747-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206806}, {"id": "0001193125-26-266397", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20800.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $21K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526266397/0001193125-26-266397-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0001193125-26-263968", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41900.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $42K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526263968/0001193125-26-263968-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211126}, {"id": "0001709989-26-000011", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40949.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $41K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000011/0001709989-26-000011-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001709989-26-000006", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84936.5, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $85K of RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000006/0001709989-26-000006-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001193125-26-232686", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8520.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $9K into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526232686/0001193125-26-232686-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001193125-26-230874", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8480.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526230874/0001193125-26-230874-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001193125-26-102263", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8604.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526102263/0001193125-26-102263-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001193125-26-064111", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12450.000000000002, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526064111/0001193125-26-064111-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0000950170-25-112234", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45000.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 3 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025112234/0000950170-25-112234-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621526}, {"id": "0000950170-25-111467", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9040.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025111467/0000950170-25-111467-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624406}, {"id": "0000950170-25-110499", "src": "INSIDERS", "ticker": "RCEL", "cik": "1762303", "company": "AVITA Medical, Inc.", "company_raw": "AVITA Medical, Inc.", "who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into RCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025110499/0000950170-25-110499-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634486}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Avita Medical, Inc. - Common Stock", "new_value": "AVITA Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001762303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001762303", "applied": 1, "detected_at": "2026-10-27T10:09:56.524853"}]}, "key_people": [{"who": "Michael S. Perry", "who_key": "PERRY MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1403526.48, "net": -1403526.48, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1077000.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000120919122058404/0001209191-22-058404-index.htm"}, {"action": "SELL", "amount": 94496.88, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000120919122013222/0001209191-22-013222-index.htm"}, {"action": "SELL", "amount": 232029.6, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000120919121054958/0001209191-21-054958-index.htm"}], "latest": {"action": "SELL", "amount": 1077000.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000120919122058404/0001209191-22-058404-index.htm"}}, {"who": "David D. O'Toole", "who_key": "O'Toole David D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 355950.75, "sold": 0, "net": 355950.75, "trades": 20, "top_score": 53.5, "lean": "buying", "history": [{"action": "BUY", "amount": 7940.0, "date": "2026-06-12", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526363747/0001193125-26-363747-index.htm"}, {"action": "BUY", "amount": 8520.0, "date": "2026-05-20", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526232686/0001193125-26-232686-index.htm"}, {"action": "BUY", "amount": 8480.0, "date": "2026-05-19", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526230874/0001193125-26-230874-index.htm"}, {"action": "BUY", "amount": 8604.0, "date": "2026-03-11", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526102263/0001193125-26-102263-index.htm"}, {"action": "BUY", "amount": 12450.000000000002, "date": "2026-02-19", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526064111/0001193125-26-064111-index.htm"}, {"action": "BUY", "amount": 9040.0, "date": "2025-08-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025111467/0000950170-25-111467-index.htm"}, {"action": "BUY", "amount": 9620.0, "date": "2025-08-12", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025107387/0000950170-25-107387-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2025-02-20", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025024204/0000950170-25-024204-index.htm"}, {"action": "BUY", "amount": 10250.0, "date": "2025-02-19", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025023233/0000950170-25-023233-index.htm"}, {"action": "BUY", "amount": 12151.75, "date": "2024-12-05", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017024133748/0000950170-24-133748-index.htm"}, {"action": "BUY", "amount": 8900.0, "date": "2024-05-30", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017024068006/0000950170-24-068006-index.htm"}, {"action": "BUY", "amount": 21737.5, "date": "2024-02-28", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017024022050/0000950170-24-022050-index.htm"}, {"action": "BUY", "amount": 11827.5, "date": "2023-12-12", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023069750/0000950170-23-069750-index.htm"}, {"action": "BUY", "amount": 5340.0, "date": "2023-12-01", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023067875/0000950170-23-067875-index.htm"}, {"action": "BUY", "amount": 20560.0, "date": "2023-11-21", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023065502/0000950170-23-065502-index.htm"}, {"action": "BUY", "amount": 24600.0, "date": "2023-11-16", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023064444/0000950170-23-064444-index.htm"}, {"action": "BUY", "amount": 26130.0, "date": "2023-11-15", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023064208/0000950170-23-064208-index.htm"}, {"action": "BUY", "amount": 34110.0, "date": "2023-08-16", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023043056/0000950170-23-043056-index.htm"}, {"action": "BUY", "amount": 89640.0, "date": "2023-08-15", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023042840/0000950170-23-042840-index.htm"}, {"action": "BUY", "amount": 16149.999999999998, "date": "2023-06-20", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000120919123038909/0001209191-23-038909-index.htm"}], "latest": {"action": "BUY", "amount": 7940.0, "date": "2026-06-12", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526363747/0001193125-26-363747-index.htm"}}, {"who": "Robert McNamara", "who_key": "McNamara Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 287200.0, "sold": 0, "net": 287200.0, "trades": 4, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 45000.0, "date": "2025-08-28", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025112234/0000950170-25-112234-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2025-08-19", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025110499/0000950170-25-110499-index.htm"}, {"action": "BUY", "amount": 91300.00000000001, "date": "2025-03-06", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025036355/0000950170-25-036355-index.htm"}, {"action": "BUY", "amount": 100900.0, "date": "2025-02-20", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025024211/0000950170-25-024211-index.htm"}], "latest": {"action": "BUY", "amount": 45000.0, "date": "2025-08-28", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025112234/0000950170-25-112234-index.htm"}}, {"who": "Joseph Fralin Woody", "who_key": "Woody Joseph Fralin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 188585.5, "sold": 0, "net": 188585.5, "trades": 4, "top_score": 53.2, "lean": "buying", "history": [{"action": "BUY", "amount": 41900.0, "date": "2026-06-09", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526263968/0001193125-26-263968-index.htm"}, {"action": "BUY", "amount": 20800.0, "date": "2026-06-09", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526266397/0001193125-26-266397-index.htm"}, {"action": "BUY", "amount": 40949.0, "date": "2026-06-03", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000011/0001709989-26-000011-index.htm"}, {"action": "BUY", "amount": 84936.5, "date": "2026-06-02", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000170998926000006/0001709989-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 41900.0, "date": "2026-06-09", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000119312526263968/0001193125-26-263968-index.htm"}}, {"who": "Donna Shiroma", "who_key": "Shiroma Donna", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 66417.12, "net": -66417.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66417.12, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023047331/0000950170-23-047331-index.htm"}], "latest": {"action": "SELL", "amount": 66417.12, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023047331/0000950170-23-047331-index.htm"}}, {"who": "Jeremy Curnock Cook", "who_key": "COOK JEREMY CURNOCK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 62120.86, "net": -62120.86, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31225.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023072730/0000950170-23-072730-index.htm"}, {"action": "SELL", "amount": 30895.86, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023070445/0000950170-23-070445-index.htm"}], "latest": {"action": "SELL", "amount": 31225.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023072730/0000950170-23-072730-index.htm"}}, {"who": "Suzanne Crowe", "who_key": "Crowe Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24598.18, "sold": 0, "net": 24598.18, "trades": 2, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6390.900000000001, "date": "2024-12-09", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025010560/0000950170-25-010560-index.htm"}, {"action": "BUY", "amount": 18207.28, "date": "2021-09-20", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000120919121057037/0001209191-21-057037-index.htm"}], "latest": {"action": "BUY", "amount": 6390.900000000001, "date": "2024-12-09", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017025010560/0000950170-25-010560-index.htm"}}, {"who": "James Corbett", "who_key": "CORBETT JAMES", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19204.05, "net": -19204.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19204.05, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023073346/0000950170-23-073346-index.htm"}], "latest": {"action": "SELL", "amount": 19204.05, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1762303/000095017023073346/0000950170-23-073346-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344787", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-338135", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338011", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269544", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266397", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263968", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001762303-26-000011", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001762303-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001709989-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001387652-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001709989-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001603289-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001216486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001816242-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001124181-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001762303-26-000003", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001709989-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251588", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-251586", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232686", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230874", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224107", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201662", "price_sensitive": true}], "performance": {"ticker": "RCEL", "has_prices": true, "summary": {"n": 30, "avg": 0.6714493442485637, "win_rate": 0.6666666666666666, "best": 1.938618925831202, "worst": -0.347900113507378, "as_of": "2026-09-22"}, "buys": [{"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 7940.0, "date": "2026-06-12", "score": 34.1, "ref_price": 3.91, "return": 1.938618925831202}, {"who": "Woody Joseph Fralin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20800.0, "date": "2026-06-09", "score": 31.8, "ref_price": 4.12, "return": 1.7888349514563107}, {"who": "Woody Joseph Fralin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41900.0, "date": "2026-06-09", "score": 35.4, "ref_price": 4.12, "return": 1.7888349514563107}, {"who": "Woody Joseph Fralin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40949.0, "date": "2026-06-03", "score": 35.4, "ref_price": 4.16, "return": 1.7620192307692306}, {"who": "Woody Joseph Fralin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84936.5, "date": "2026-06-02", "score": 53.2, "ref_price": 4.19, "return": 1.7422434367541764}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8520.0, "date": "2026-05-20", "score": 34.5, "ref_price": 4.32, "return": 1.659722222222222}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8480.0, "date": "2026-05-19", "score": 34.4, "ref_price": 4.195, "return": 1.738974970202622}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8604.0, "date": "2026-03-11", "score": 34.5, "ref_price": 4.8, "return": 1.39375}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 12450.000000000002, "date": "2026-02-19", "score": 36.4, "ref_price": 4.38, "return": 1.6232876712328768}, {"who": "McNamara Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2025-08-28", "score": 36.9, "ref_price": 4.38, "return": 1.6232876712328768}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 9040.0, "date": "2025-08-26", "score": 35.5, "ref_price": 4.56, "return": 1.5197368421052635}, {"who": "McNamara Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2025-08-19", "score": 37.7, "ref_price": 4.87, "return": 1.3593429158110883}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 9620.0, "date": "2025-08-12", "score": 35.9, "ref_price": 5.52, "return": 1.081521739130435}, {"who": "McNamara Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91300.00000000001, "date": "2025-03-06", "score": 42.2, "ref_price": 8.27, "return": 0.3893591293833133}, {"who": "McNamara Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100900.0, "date": "2025-02-20", "score": 43.3, "ref_price": 9.95, "return": 0.15477386934673376}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 9900.0, "date": "2025-02-20", "score": 35.6, "ref_price": 9.95, "return": 0.15477386934673376}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 10250.0, "date": "2025-02-19", "score": 35.7, "ref_price": 10.22, "return": 0.12426614481408997}, {"who": "Crowe Suzanne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6390.900000000001, "date": "2024-12-09", "score": 25.6, "ref_price": 13.7, "return": -0.16131386861313862}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 12151.75, "date": "2024-12-05", "score": 36.3, "ref_price": 12.44, "return": -0.07636655948553049}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8900.0, "date": "2024-05-30", "score": 34.8, "ref_price": 9.3, "return": 0.23548387096774187}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 21737.5, "date": "2024-02-28", "score": 39.6, "ref_price": 16.87, "return": -0.3189093064611737}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 11827.5, "date": "2023-12-12", "score": 36.7, "ref_price": 12.27, "return": -0.06356968215158919}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 5340.0, "date": "2023-12-01", "score": 32.6, "ref_price": 11.24, "return": 0.02224199288256228}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 20560.0, "date": "2023-11-21", "score": 39.7, "ref_price": 10.17, "return": 0.1297935103244838}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 24600.0, "date": "2023-11-16", "score": 40.8, "ref_price": 12.58, "return": -0.08664546899841016}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 26130.0, "date": "2023-11-15", "score": 41.4, "ref_price": 12.92, "return": -0.11068111455108356}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 34110.0, "date": "2023-08-16", "score": 43.2, "ref_price": 16.68, "return": -0.3111510791366906}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 89640.0, "date": "2023-08-15", "score": 53.5, "ref_price": 17.62, "return": -0.347900113507378}, {"who": "O'Toole David D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 16149.999999999998, "date": "2023-06-20", "score": 52.3, "ref_price": 16.1, "return": -0.2863354037267081}, {"who": "Crowe Suzanne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18207.28, "date": "2021-09-20", "score": 35.7, "ref_price": 17.01, "return": -0.3245149911816579}]}, "price_series": [{"date": "2016-09-22", "close": 7.15, "volume": 1000.0}, {"date": "2016-09-23", "close": 7.25, "volume": 160.0}, {"date": "2016-09-26", "close": 7.1, "volume": 336.0}, {"date": "2016-09-27", "close": 7.0, "volume": 1648.0}, {"date": "2016-09-28", "close": 7.55, "volume": 10162.0}, {"date": "2016-09-29", "close": 7.15, "volume": 2999.0}, {"date": "2016-09-30", "close": 7.7425, "volume": 3426.0}, {"date": "2016-10-03", "close": 7.4, "volume": 4806.0}, {"date": "2016-10-04", "close": 7.65, "volume": 2108.0}, {"date": "2016-10-05", "close": 8.6495, "volume": 12351.0}, {"date": "2016-10-06", "close": 8.1, "volume": 2540.0}, {"date": "2016-10-07", "close": 9.154, "volume": 4813.0}, {"date": "2016-10-10", "close": 8.82, "volume": 1484.0}, {"date": "2016-10-11", "close": 9.0, "volume": 1967.0}, {"date": "2016-10-12", "close": 8.5, "volume": 1800.0}, {"date": "2016-10-13", "close": 8.425, "volume": 292.0}, {"date": "2016-10-14", "close": 8.65, "volume": 80.0}, {"date": "2016-10-17", "close": 8.75, "volume": 1809.0}, {"date": "2016-10-18", "close": 9.0, "volume": 520.0}, {"date": "2016-10-19", "close": 9.3, "volume": 1844.0}, {"date": "2016-10-20", "close": 9.85, "volume": 12451.0}, {"date": "2016-10-21", "close": 10.375, "volume": 5555.0}, {"date": "2016-10-24", "close": 10.4, "volume": 7439.0}, {"date": "2016-10-25", "close": 10.35, "volume": 3240.0}, {"date": "2016-10-26", "close": 10.6, "volume": 3319.0}, {"date": "2016-10-27", "close": 10.95, "volume": 5582.0}, {"date": "2016-10-28", "close": 10.05, "volume": 10559.0}, {"date": "2016-10-31", "close": 9.75, "volume": 5080.0}, {"date": "2016-11-01", "close": 10.1, "volume": 2720.0}, {"date": "2016-11-02", "close": 9.85, "volume": 1330.0}, {"date": "2016-11-03", "close": 10.2, "volume": 1403.0}, {"date": "2016-11-04", "close": 10.45, "volume": 1879.0}, {"date": "2016-11-07", "close": 9.9, "volume": 2767.0}, {"date": "2016-11-08", "close": 10.0, "volume": 2680.0}, {"date": "2016-11-09", "close": 10.0, "volume": 3496.0}, {"date": "2016-11-10", "close": 10.1, "volume": 543.0}, {"date": "2016-11-11", "close": 10.15, "volume": 1850.0}, {"date": "2016-11-14", "close": 10.0, "volume": 3746.0}, {"date": "2016-11-15", "close": 10.45, "volume": 1362.0}, {"date": "2016-11-16", "close": 10.1, "volume": 5286.0}, {"date": "2016-11-17", "close": 10.16, "volume": 13799.0}, {"date": "2016-11-18", "close": 10.05, "volume": 1855.0}, {"date": "2016-11-21", "close": 10.0, "volume": 3017.0}, {"date": "2016-11-22", "close": 10.4, "volume": 935.0}, {"date": "2016-11-23", "close": 10.15, "volume": 20.0}, {"date": "2016-11-25", "close": 10.0, "volume": 428.0}, {"date": "2016-11-28", "close": 10.0, "volume": 2222.0}, {"date": "2016-11-29", "close": 10.3, "volume": 936.0}, {"date": "2016-11-30", "close": 10.25, "volume": 767.0}, {"date": "2016-12-01", "close": 9.65, "volume": 3306.0}, {"date": "2016-12-02", "close": 9.4, "volume": 7709.0}, {"date": "2016-12-05", "close": 9.15, "volume": 2720.0}, {"date": "2016-12-06", "close": 9.55, "volume": 2280.0}, {"date": "2016-12-07", "close": 9.75, "volume": 5695.0}, {"date": "2016-12-08", "close": 9.75, "volume": 4300.0}, {"date": "2016-12-09", "close": 9.9, "volume": 3700.0}, {"date": "2016-12-12", "close": 9.25, "volume": 5969.0}, {"date": "2016-12-13", "close": 10.0, "volume": 220.0}, {"date": "2016-12-14", "close": 9.45, "volume": 1864.0}, {"date": "2016-12-15", "close": 9.35, "volume": 1382.0}, {"date": "2016-12-16", "close": 9.39, "volume": 1747.0}, {"date": "2016-12-19", "close": 9.205, "volume": 2966.0}, {"date": "2016-12-20", "close": 9.5, "volume": 1764.0}, {"date": "2016-12-21", "close": 9.5, "volume": 487.0}, {"date": "2016-12-22", "close": 9.5, "volume": 55.0}, {"date": "2016-12-23", "close": 9.4, "volume": 596.0}, {"date": "2016-12-27", "close": 9.6465, "volume": 824.0}, {"date": "2016-12-28", "close": 9.45, "volume": 2048.0}, {"date": "2016-12-29", "close": 9.25, "volume": 3604.0}, {"date": "2016-12-30", "close": 9.196, "volume": 891.0}, {"date": "2017-01-03", "close": 9.0, "volume": 2091.0}, {"date": "2017-01-04", "close": 8.65, "volume": 7524.0}, {"date": "2017-01-05", "close": 8.2, "volume": 6968.0}, {"date": "2017-01-06", "close": 8.05, "volume": 2651.0}, {"date": "2017-01-09", "close": 8.3, "volume": 50.0}, {"date": "2017-01-10", "close": 8.18, "volume": 4296.0}, {"date": "2017-01-11", "close": 8.0, "volume": 2085.0}, {"date": "2017-01-12", "close": 8.55, "volume": 90.0}, {"date": "2017-01-13", "close": 8.55, "volume": 4324.0}, {"date": "2017-01-17", "close": 8.8, "volume": 2568.0}, {"date": "2017-01-18", "close": 8.85, "volume": 201.0}, {"date": "2017-01-19", "close": 8.7, "volume": 2449.0}, {"date": "2017-01-20", "close": 8.5, "volume": 630.0}, {"date": "2017-01-23", "close": 8.6, "volume": 146.0}, {"date": "2017-01-24", "close": 8.5, "volume": 900.0}, {"date": "2017-01-25", "close": 8.3, "volume": 1096.0}, {"date": "2017-01-26", "close": 8.4, "volume": 1269.0}, {"date": "2017-01-27", "close": 8.45, "volume": 2492.0}, {"date": "2017-01-30", "close": 8.55, "volume": 7026.0}, {"date": "2017-01-31", "close": 8.61, "volume": 1940.0}, {"date": "2017-02-01", "close": 8.325, "volume": 567.0}, {"date": "2017-02-02", "close": 8.45, "volume": 429.0}, {"date": "2017-02-03", "close": 8.4, "volume": 580.0}, {"date": "2017-02-06", "close": 8.627, "volume": 1816.0}, {"date": "2017-02-07", "close": 8.925, "volume": 700.0}, {"date": "2017-02-08", "close": 8.75, "volume": 244.0}, {"date": "2017-02-09", "close": 9.0, "volume": 520.0}, {"date": "2017-02-10", "close": 9.05, "volume": 1829.0}, {"date": "2017-02-13", "close": 9.0, "volume": 313.0}, {"date": "2017-02-14", "close": 8.25, "volume": 2020.0}, {"date": "2017-02-15", "close": 8.6, "volume": 3442.0}, {"date": "2017-02-16", "close": 8.9, "volume": 2010.0}, {"date": "2017-02-17", "close": 8.9, "volume": 5198.0}, {"date": "2017-02-21", "close": 8.6, "volume": 2002.0}, {"date": "2017-02-22", "close": 8.9, "volume": 1850.0}, {"date": "2017-02-23", "close": 8.9, "volume": 470.0}, {"date": "2017-02-24", "close": 8.85, "volume": 8327.0}, {"date": "2017-02-27", "close": 8.7, "volume": 4280.0}, {"date": "2017-02-28", "close": 8.7995, "volume": 313.0}, {"date": "2017-03-01", "close": 8.85, "volume": 3171.0}, {"date": "2017-03-02", "close": 8.3, "volume": 2021.0}, {"date": "2017-03-03", "close": 8.85, "volume": 1869.0}, {"date": "2017-03-06", "close": 8.4, "volume": 3917.0}, {"date": "2017-03-07", "close": 8.4975, "volume": 2021.0}, {"date": "2017-03-08", "close": 8.15, "volume": 13394.0}, {"date": "2017-03-09", "close": 7.7, "volume": 8531.0}, {"date": "2017-03-10", "close": 8.05, "volume": 5698.0}, {"date": "2017-03-13", "close": 7.8, "volume": 2065.0}, {"date": "2017-03-14", "close": 7.75, "volume": 707.0}, {"date": "2017-03-15", "close": 7.8, "volume": 3897.0}, {"date": "2017-03-16", "close": 7.96, "volume": 1887.0}, {"date": "2017-03-17", "close": 8.25, "volume": 74.0}, {"date": "2017-03-20", "close": 7.85, "volume": 3918.0}, {"date": "2017-03-21", "close": 7.8, "volume": 2911.0}, {"date": "2017-03-22", "close": 8.05, "volume": 646.0}, {"date": "2017-03-23", "close": 7.7, "volume": 3186.0}, {"date": "2017-03-24", "close": 7.7, "volume": 433.0}, {"date": "2017-03-27", "close": 7.7, "volume": 100.0}, {"date": "2017-03-28", "close": 8.15, "volume": 1354.0}, {"date": "2017-03-29", "close": 7.7, "volume": 2424.0}, {"date": "2017-03-30", "close": 7.9, "volume": 4194.0}, {"date": "2017-03-31", "close": 8.0, "volume": 300.0}, {"date": "2017-04-03", "close": 7.75, "volume": 1004.0}, {"date": "2017-04-04", "close": 7.8, "volume": 2368.0}, {"date": "2017-04-05", "close": 7.8, "volume": 2867.0}, {"date": "2017-04-06", "close": 7.9, "volume": 320.0}, {"date": "2017-04-07", "close": 7.9, "volume": 1152.0}, {"date": "2017-04-10", "close": 8.1, "volume": 2960.0}, {"date": "2017-04-11", "close": 7.5, "volume": 5450.0}, {"date": "2017-04-12", "close": 8.05, "volume": 975.0}, {"date": "2017-04-13", "close": 8.55, "volume": 3674.0}, {"date": "2017-04-17", "close": 8.4, "volume": 780.0}, {"date": "2017-04-18", "close": 7.75, "volume": 8051.0}, {"date": "2017-04-19", "close": 7.6, "volume": 4210.0}, {"date": "2017-04-20", "close": 7.8, "volume": 1690.0}, {"date": "2017-04-21", "close": 7.7, "volume": 4330.0}, {"date": "2017-04-24", "close": 7.6, "volume": 4619.0}, {"date": "2017-04-25", "close": 7.6995, "volume": 80.0}, {"date": "2017-04-26", "close": 6.8, "volume": 9628.0}, {"date": "2017-04-27", "close": 6.75, "volume": 6089.0}, {"date": "2017-04-28", "close": 6.85, "volume": 3474.0}, {"date": "2017-05-01", "close": 7.2, "volume": 3064.0}, {"date": "2017-05-02", "close": 6.8495, "volume": 2528.0}, {"date": "2017-05-03", "close": 7.0, "volume": 256.0}, {"date": "2017-05-04", "close": 7.0, "volume": 1428.0}, {"date": "2017-05-05", "close": 6.95, "volume": 2508.0}, {"date": "2017-05-08", "close": 6.95, "volume": 1560.0}, {"date": "2017-05-09", "close": 7.0, "volume": 4991.0}, {"date": "2017-05-10", "close": 6.85, "volume": 6285.0}, {"date": "2017-05-11", "close": 6.9, "volume": 8577.0}, {"date": "2017-05-12", "close": 6.55, "volume": 5449.0}, {"date": "2017-05-15", "close": 6.7, "volume": 1704.0}, {"date": "2017-05-16", "close": 6.55, "volume": 1235.0}, {"date": "2017-05-17", "close": 6.7, "volume": 230.0}, {"date": "2017-05-18", "close": 7.149, "volume": 12983.0}, {"date": "2017-05-19", "close": 7.45, "volume": 5112.0}, {"date": "2017-05-22", "close": 6.9, "volume": 1507.0}, {"date": "2017-05-23", "close": 7.1465, "volume": 3611.0}, {"date": "2017-05-24", "close": 7.4, "volume": 278.0}, {"date": "2017-05-25", "close": 6.95, "volume": 6456.0}, {"date": "2017-05-26", "close": 6.84, "volume": 2064.0}, {"date": "2017-05-30", "close": 6.61, "volume": 6832.0}, {"date": "2017-05-31", "close": 6.41, "volume": 2386.0}, {"date": "2017-06-01", "close": 6.3, "volume": 6043.0}, {"date": "2017-06-02", "close": 6.7, "volume": 3882.0}, {"date": "2017-06-05", "close": 6.6155, "volume": 234.0}, {"date": "2017-06-06", "close": 6.7, "volume": 260.0}, {"date": "2017-06-07", "close": 6.3, "volume": 8153.0}, {"date": "2017-06-08", "close": 6.5, "volume": 2729.0}, {"date": "2017-06-09", "close": 6.625, "volume": 61.0}, {"date": "2017-06-12", "close": 6.55, "volume": 299.0}, {"date": "2017-06-13", "close": 6.7, "volume": 2585.0}, {"date": "2017-06-14", "close": 6.7, "volume": 3597.0}, {"date": "2017-06-15", "close": 6.45, "volume": 169.0}, {"date": "2017-06-16", "close": 6.423, "volume": 760.0}, {"date": "2017-06-19", "close": 6.55, "volume": 1558.0}, {"date": "2017-06-20", "close": 6.3, "volume": 1429.0}, {"date": "2017-06-21", "close": 6.2, "volume": 7120.0}, {"date": "2017-06-22", "close": 6.3995, "volume": 212.0}, {"date": "2017-06-23", "close": 6.55, "volume": 765.0}, {"date": "2017-06-26", "close": 6.25, "volume": 200.0}, {"date": "2017-06-27", "close": 6.5, "volume": 1615.0}, {"date": "2017-06-28", "close": 5.85, "volume": 3113.0}, {"date": "2017-06-29", "close": 5.84, "volume": 1693.0}, {"date": "2017-06-30", "close": 6.13, "volume": 1010.0}, {"date": "2017-07-03", "close": 5.98, "volume": 2742.0}, {"date": "2017-07-05", "close": 6.45, "volume": 2172.0}, {"date": "2017-07-06", "close": 6.5, "volume": 227.0}, {"date": "2017-07-07", "close": 6.7, "volume": 362.0}, {"date": "2017-07-10", "close": 6.6, "volume": 170.0}, {"date": "2017-07-11", "close": 6.7, "volume": 100.0}, {"date": "2017-07-12", "close": 6.7, "volume": null}, {"date": "2017-07-13", "close": 6.1, "volume": 4378.0}, {"date": "2017-07-14", "close": 6.6, "volume": 1301.0}, {"date": "2017-07-17", "close": 6.6445, "volume": 1372.0}, {"date": "2017-07-18", "close": 6.46, "volume": 370.0}, {"date": "2017-07-19", "close": 6.425, "volume": 2998.0}, {"date": "2017-07-20", "close": 6.5505, "volume": 7348.0}, {"date": "2017-07-21", "close": 6.5, "volume": 46.0}, {"date": "2017-07-24", "close": 6.4, "volume": 180.0}, {"date": "2017-07-25", "close": 6.4495, "volume": 196.0}, {"date": "2017-07-26", "close": 6.7, "volume": 4862.0}, {"date": "2017-07-27", "close": 6.25, "volume": 362.0}, {"date": "2017-07-28", "close": 6.65, "volume": 2054.0}, {"date": "2017-07-31", "close": 6.7, "volume": 669.0}, {"date": "2017-08-01", "close": 6.55, "volume": 2373.0}, {"date": "2017-08-02", "close": 6.75, "volume": 847.0}, {"date": "2017-08-03", "close": 6.85, "volume": 2213.0}, {"date": "2017-08-04", "close": 6.49, "volume": 379.0}, {"date": "2017-08-07", "close": 6.1, "volume": 3356.0}, {"date": "2017-08-08", "close": 6.154, "volume": 426.0}, {"date": "2017-08-09", "close": 6.2, "volume": 286.0}, {"date": "2017-08-10", "close": 5.9, "volume": 11814.0}, {"date": "2017-08-11", "close": 6.2, "volume": 2180.0}, {"date": "2017-08-14", "close": 6.0, "volume": 402.0}, {"date": "2017-08-15", "close": 5.83, "volume": 1050.0}, {"date": "2017-08-16", "close": 6.2, "volume": 5517.0}, {"date": "2017-08-17", "close": 6.3, "volume": 6316.0}, {"date": "2017-08-18", "close": 6.0, "volume": 4396.0}, {"date": "2017-08-21", "close": 5.85, "volume": 3838.0}, {"date": "2017-08-22", "close": 6.2495, "volume": 4745.0}, {"date": "2017-08-23", "close": 5.75, "volume": 5412.0}, {"date": "2017-08-24", "close": 5.7, "volume": 4029.0}, {"date": "2017-08-25", "close": 6.0, "volume": 2323.0}, {"date": "2017-08-28", "close": 6.0, "volume": 360.0}, {"date": "2017-08-29", "close": 5.7, "volume": 4902.0}, {"date": "2017-08-30", "close": 5.7, "volume": 4263.0}, {"date": "2017-08-31", "close": 5.55, "volume": 3196.0}, {"date": "2017-09-01", "close": 5.8005, "volume": 2960.0}, {"date": "2017-09-05", "close": 5.7, "volume": 3999.0}, {"date": "2017-09-06", "close": 5.35, "volume": 3241.0}, {"date": "2017-09-07", "close": 5.75, "volume": 3785.0}, {"date": "2017-09-08", "close": 5.58, "volume": 40.0}, {"date": "2017-09-11", "close": 5.4, "volume": 942.0}, {"date": "2017-09-12", "close": 5.45, "volume": 2895.0}, {"date": "2017-09-13", "close": 5.42, "volume": 1634.0}, {"date": "2017-09-14", "close": 5.15, "volume": 1442.0}, {"date": "2017-09-15", "close": 5.43, "volume": 447.0}, {"date": "2017-09-18", "close": 5.0, "volume": 5231.0}, {"date": "2017-09-19", "close": 5.3, "volume": 3510.0}, {"date": "2017-09-20", "close": 5.05, "volume": 3587.0}, {"date": "2017-09-21", "close": 5.5, "volume": 4196.0}, {"date": "2017-09-22", "close": 5.35, "volume": 8985.0}, {"date": "2017-09-25", "close": 5.0, "volume": 4830.0}, {"date": "2017-09-26", "close": 4.5, "volume": 5502.0}, {"date": "2017-09-27", "close": 4.8, "volume": 658.0}, {"date": "2017-09-28", "close": 5.08, "volume": 7867.0}, {"date": "2017-09-29", "close": 5.2, "volume": 5185.0}, {"date": "2017-10-02", "close": 5.077, "volume": 4570.0}, {"date": "2017-10-03", "close": 5.5, "volume": 4292.0}, {"date": "2017-10-04", "close": 6.3, "volume": 9502.0}, {"date": "2017-10-05", "close": 7.15, "volume": 12610.0}, {"date": "2017-10-06", "close": 6.85, "volume": 3374.0}, {"date": "2017-10-09", "close": 6.85, "volume": null}, {"date": "2017-10-10", "close": 6.85, "volume": null}, {"date": "2017-10-11", "close": 5.35, "volume": 23120.0}, {"date": "2017-10-12", "close": 5.65, "volume": 5950.0}, {"date": "2017-10-13", "close": 5.9, "volume": 3473.0}, {"date": "2017-10-16", "close": 6.15, "volume": 2953.0}, {"date": "2017-10-17", "close": 5.75, "volume": 6555.0}, {"date": "2017-10-18", "close": 5.85, "volume": 2862.0}, {"date": "2017-10-19", "close": 5.48, "volume": 2579.0}, {"date": "2017-10-20", "close": 5.33, "volume": 11267.0}, {"date": "2017-10-23", "close": 5.119, "volume": 234.0}, {"date": "2017-10-24", "close": 5.2, "volume": 6011.0}, {"date": "2017-10-25", "close": 4.74, "volume": 24933.0}, {"date": "2017-10-26", "close": 4.75, "volume": 19837.0}, {"date": "2017-10-27", "close": 4.7, "volume": 10760.0}, {"date": "2017-10-30", "close": 4.68, "volume": 1232.0}, {"date": "2017-10-31", "close": 4.3505, "volume": 7497.0}, {"date": "2017-11-01", "close": 4.5, "volume": 6967.0}, {"date": "2017-11-02", "close": 4.35, "volume": 10823.0}, {"date": "2017-11-03", "close": 4.6, "volume": 3940.0}, {"date": "2017-11-06", "close": 4.85, "volume": 4228.0}, {"date": "2017-11-07", "close": 4.65, "volume": 8212.0}, {"date": "2017-11-08", "close": 4.8506, "volume": 1426.0}, {"date": "2017-11-09", "close": 4.6, "volume": 15077.0}, {"date": "2017-11-10", "close": 4.75, "volume": 4449.0}, {"date": "2017-11-13", "close": 4.25, "volume": 12864.0}, {"date": "2017-11-14", "close": 4.65, "volume": 5172.0}, {"date": "2017-11-15", "close": 4.1, "volume": 8563.0}, {"date": "2017-11-16", "close": 4.0, "volume": 10161.0}, {"date": "2017-11-17", "close": 4.375, "volume": 947.0}, {"date": "2017-11-20", "close": 4.32, "volume": 1006.0}, {"date": "2017-11-21", "close": 4.4, "volume": 2807.0}, {"date": "2017-11-22", "close": 4.75, "volume": 30703.0}, {"date": "2017-11-24", "close": 4.85, "volume": 3637.0}, {"date": "2017-11-27", "close": 4.5, "volume": 28537.0}, {"date": "2017-11-28", "close": 4.6, "volume": 26248.0}, {"date": "2017-11-29", "close": 4.7, "volume": 5650.0}, {"date": "2017-11-30", "close": 5.05, "volume": 5166.0}, {"date": "2017-12-01", "close": 5.35, "volume": 8162.0}, {"date": "2017-12-04", "close": 5.75, "volume": 13440.0}, {"date": "2017-12-05", "close": 5.8, "volume": 4714.0}, {"date": "2017-12-06", "close": 5.35, "volume": 5852.0}, {"date": "2017-12-07", "close": 5.4, "volume": 3506.0}, {"date": "2017-12-08", "close": 5.5, "volume": 4165.0}, {"date": "2017-12-11", "close": 5.25, "volume": 13223.0}, {"date": "2017-12-12", "close": 5.25, "volume": 14535.0}, {"date": "2017-12-13", "close": 5.2, "volume": 13397.0}, {"date": "2017-12-14", "close": 5.0, "volume": 16669.0}, {"date": "2017-12-15", "close": 5.25, "volume": 1020.0}, {"date": "2017-12-18", "close": 5.35, "volume": 1091.0}, {"date": "2017-12-19", "close": 5.4, "volume": 5965.0}, {"date": "2017-12-20", "close": 4.835, "volume": 20651.0}, {"date": "2017-12-21", "close": 4.75, "volume": 6610.0}, {"date": "2017-12-22", "close": 4.85, "volume": 4490.0}, {"date": "2017-12-26", "close": 4.85, "volume": 5088.0}, {"date": "2017-12-27", "close": 4.85, "volume": 5160.0}, {"date": "2017-12-28", "close": 4.97, "volume": 12072.0}, {"date": "2017-12-29", "close": 5.35, "volume": 4797.0}, {"date": "2018-01-02", "close": 4.99, "volume": 4740.0}, {"date": "2018-01-03", "close": 4.9, "volume": 1876.0}, {"date": "2018-01-04", "close": 4.9, "volume": 1893.0}, {"date": "2018-01-05", "close": 4.8344, "volume": 8317.0}, {"date": "2018-01-08", "close": 4.55, "volume": 1545.0}, {"date": "2018-01-09", "close": 4.8, "volume": 2101.0}, {"date": "2018-01-10", "close": 4.5, "volume": 11521.0}, {"date": "2018-01-11", "close": 4.8, "volume": 3195.0}, {"date": "2018-01-12", "close": 4.55, "volume": 1468.0}, {"date": "2018-01-16", "close": 4.45, "volume": 2320.0}, {"date": "2018-01-17", "close": 4.45, "volume": 2200.0}, {"date": "2018-01-18", "close": 4.55, "volume": 1315.0}, {"date": "2018-01-19", "close": 4.6, "volume": 1674.0}, {"date": "2018-01-22", "close": 4.6495, "volume": 530.0}, {"date": "2018-01-23", "close": 4.48, "volume": 4480.0}, {"date": "2018-01-24", "close": 4.35, "volume": 6140.0}, {"date": "2018-01-25", "close": 4.45, "volume": 2714.0}, {"date": "2018-01-26", "close": 4.35, "volume": 527.0}, {"date": "2018-01-29", "close": 4.5, "volume": 440.0}, {"date": "2018-01-30", "close": 4.9295, "volume": 10420.0}, {"date": "2018-01-31", "close": 4.85, "volume": 1958.0}, {"date": "2018-02-01", "close": 5.2, "volume": 12019.0}, {"date": "2018-02-02", "close": 5.2005, "volume": 3845.0}, {"date": "2018-02-05", "close": 4.75, "volume": 6360.0}, {"date": "2018-02-06", "close": 5.05, "volume": 940.0}, {"date": "2018-02-07", "close": 5.0, "volume": 2601.0}, {"date": "2018-02-08", "close": 4.711, "volume": 2534.0}, {"date": "2018-02-09", "close": 4.7, "volume": 6662.0}, {"date": "2018-02-12", "close": 5.25, "volume": 20967.0}, {"date": "2018-02-13", "close": 5.95, "volume": 55315.0}, {"date": "2018-02-14", "close": 5.65, "volume": 30340.0}, {"date": "2018-02-15", "close": 5.3, "volume": 19953.0}, {"date": "2018-02-16", "close": 5.25, "volume": 10686.0}, {"date": "2018-02-20", "close": 5.25, "volume": 7610.0}, {"date": "2018-02-21", "close": 5.05, "volume": 28441.0}, {"date": "2018-02-22", "close": 5.1, "volume": 11157.0}, {"date": "2018-02-23", "close": 5.077, "volume": 10733.0}, {"date": "2018-02-26", "close": 5.199, "volume": 13092.0}, {"date": "2018-02-27", "close": 5.0, "volume": 13383.0}, {"date": "2018-02-28", "close": 4.6, "volume": 16073.0}, {"date": "2018-03-01", "close": 4.8, "volume": 2120.0}, {"date": "2018-03-02", "close": 4.7, "volume": 4741.0}, {"date": "2018-03-05", "close": 4.55, "volume": 2181.0}, {"date": "2018-03-06", "close": 4.6, "volume": 4344.0}, {"date": "2018-03-07", "close": 4.8, "volume": 5519.0}, {"date": "2018-03-08", "close": 4.8, "volume": 1640.0}, {"date": "2018-03-09", "close": 4.7, "volume": 3145.0}, {"date": "2018-03-12", "close": 4.85, "volume": 24112.0}, {"date": "2018-03-13", "close": 4.7, "volume": 9165.0}, {"date": "2018-03-14", "close": 4.95, "volume": 13253.0}, {"date": "2018-03-15", "close": 4.9, "volume": 40325.0}, {"date": "2018-03-16", "close": 4.7995, "volume": 15472.0}, {"date": "2018-03-19", "close": 4.9, "volume": 5688.0}, {"date": "2018-03-20", "close": 4.89, "volume": 4470.0}, {"date": "2018-03-21", "close": 4.75, "volume": 21028.0}, {"date": "2018-03-22", "close": 4.715, "volume": 12152.0}, {"date": "2018-03-23", "close": 4.8425, "volume": 14263.0}, {"date": "2018-03-26", "close": 4.7825, "volume": 7055.0}, {"date": "2018-03-27", "close": 4.7253, "volume": 5755.0}, {"date": "2018-03-28", "close": 4.65, "volume": 9925.0}, {"date": "2018-03-29", "close": 4.7, "volume": 15084.0}, {"date": "2018-04-02", "close": 4.44, "volume": 20957.0}, {"date": "2018-04-03", "close": 4.55, "volume": 5469.0}, {"date": "2018-04-04", "close": 4.6, "volume": 2193.0}, {"date": "2018-04-05", "close": 4.612, "volume": 2718.0}, {"date": "2018-04-06", "close": 4.52, "volume": 3011.0}, {"date": "2018-04-09", "close": 4.55, "volume": 2391.0}, {"date": "2018-04-10", "close": 4.8, "volume": 8648.0}, {"date": "2018-04-11", "close": 4.6562, "volume": 110.0}, {"date": "2018-04-12", "close": 4.5975, "volume": 7032.0}, {"date": "2018-04-13", "close": 4.75, "volume": 5715.0}, {"date": "2018-04-16", "close": 4.65, "volume": 15423.0}, {"date": "2018-04-17", "close": 4.608, "volume": 5812.0}, {"date": "2018-04-18", "close": 4.6, "volume": 2180.0}, {"date": "2018-04-19", "close": 4.6, "volume": 1305.0}, {"date": "2018-04-20", "close": 4.5875, "volume": 860.0}, {"date": "2018-04-23", "close": 4.6055, "volume": 3770.0}, {"date": "2018-04-24", "close": 4.6, "volume": 9677.0}, {"date": "2018-04-25", "close": 4.6, "volume": 1903.0}, {"date": "2018-04-26", "close": 4.5, "volume": 2003.0}, {"date": "2018-04-27", "close": 4.35, "volume": 11611.0}, {"date": "2018-04-30", "close": 4.525, "volume": 2152.0}, {"date": "2018-05-01", "close": 4.5, "volume": 8336.0}, {"date": "2018-05-02", "close": 4.3, "volume": 6633.0}, {"date": "2018-05-03", "close": 4.2, "volume": 9504.0}, {"date": "2018-05-04", "close": 4.1, "volume": 8875.0}, {"date": "2018-05-07", "close": 4.0, "volume": 6671.0}, {"date": "2018-05-08", "close": 4.14, "volume": 7026.0}, {"date": "2018-05-09", "close": 4.0, "volume": 6788.0}, {"date": "2018-05-10", "close": 4.0, "volume": 16994.0}, {"date": "2018-05-11", "close": 4.18, "volume": 7284.0}, {"date": "2018-05-14", "close": 4.395, "volume": 220.0}, {"date": "2018-05-15", "close": 4.0, "volume": 8144.0}, {"date": "2018-05-16", "close": 4.275, "volume": 325.0}, {"date": "2018-05-17", "close": 4.1015, "volume": 2772.0}, {"date": "2018-05-18", "close": 4.25, "volume": 500.0}, {"date": "2018-05-21", "close": 4.1905, "volume": 3928.0}, {"date": "2018-05-22", "close": 4.1735, "volume": 2786.0}, {"date": "2018-05-23", "close": 4.05, "volume": 6989.0}, {"date": "2018-05-24", "close": 4.099, "volume": 2970.0}, {"date": "2018-05-25", "close": 4.22, "volume": 2423.0}, {"date": "2018-05-29", "close": 4.125, "volume": 12077.0}, {"date": "2018-05-30", "close": 4.255, "volume": 1320.0}, {"date": "2018-05-31", "close": 4.25, "volume": 440.0}, {"date": "2018-06-01", "close": 4.175, "volume": 3042.0}, {"date": "2018-06-04", "close": 4.175, "volume": null}, {"date": "2018-06-05", "close": 4.175, "volume": null}, {"date": "2018-06-06", "close": 4.4181, "volume": 2971.0}, {"date": "2018-06-07", "close": 4.45, "volume": 23563.0}, {"date": "2018-06-08", "close": 4.6, "volume": 5929.0}, {"date": "2018-06-11", "close": 4.91, "volume": 20834.0}, {"date": "2018-06-12", "close": 4.625, "volume": 7117.0}, {"date": "2018-06-13", "close": 4.65, "volume": 11100.0}, {"date": "2018-06-14", "close": 4.7, "volume": 7690.0}, {"date": "2018-06-15", "close": 4.65, "volume": 599.0}, {"date": "2018-06-18", "close": 4.65, "volume": 2958.0}, {"date": "2018-06-19", "close": 4.55, "volume": 4857.0}, {"date": "2018-06-20", "close": 4.5, "volume": 4949.0}, {"date": "2018-06-21", "close": 4.3505, "volume": 1820.0}, {"date": "2018-06-22", "close": 4.5595, "volume": 1450.0}, {"date": "2018-06-25", "close": 4.5, "volume": 985.0}, {"date": "2018-06-26", "close": 4.5, "volume": 2512.0}, {"date": "2018-06-27", "close": 4.45, "volume": 5945.0}, {"date": "2018-06-28", "close": 4.45, "volume": 9013.0}, {"date": "2018-06-29", "close": 5.35, "volume": 16605.0}, {"date": "2018-07-02", "close": 5.55, "volume": 7148.0}, {"date": "2018-07-03", "close": 5.5, "volume": 6280.0}, {"date": "2018-07-05", "close": 5.4, "volume": 7274.0}, {"date": "2018-07-06", "close": 5.38, "volume": 6407.0}, {"date": "2018-07-09", "close": 5.35, "volume": 9797.0}, {"date": "2018-07-10", "close": 5.2, "volume": 13726.0}, {"date": "2018-07-11", "close": 5.05, "volume": 7969.0}, {"date": "2018-07-12", "close": 5.12, "volume": 3072.0}, {"date": "2018-07-13", "close": 5.25, "volume": 1700.0}, {"date": "2018-07-16", "close": 5.5, "volume": 6070.0}, {"date": "2018-07-17", "close": 5.4, "volume": 4285.0}, {"date": "2018-07-18", "close": 5.7, "volume": 13385.0}, {"date": "2018-07-19", "close": 5.64, "volume": 3123.0}, {"date": "2018-07-20", "close": 5.7, "volume": 21124.0}, {"date": "2018-07-23", "close": 6.15, "volume": 37940.0}, {"date": "2018-07-24", "close": 6.03, "volume": 28234.0}, {"date": "2018-07-25", "close": 6.3, "volume": 17018.0}, {"date": "2018-07-26", "close": 6.1, "volume": 28652.0}, {"date": "2018-07-27", "close": 6.05, "volume": 11704.0}, {"date": "2018-07-30", "close": 6.2, "volume": 10779.0}, {"date": "2018-07-31", "close": 6.15, "volume": 4838.0}, {"date": "2018-08-01", "close": 6.25, "volume": 18400.0}, {"date": "2018-08-02", "close": 6.15, "volume": 4226.0}, {"date": "2018-08-03", "close": 6.15, "volume": 2035.0}, {"date": "2018-08-06", "close": 6.45, "volume": 9781.0}, {"date": "2018-08-07", "close": 6.5, "volume": 16653.0}, {"date": "2018-08-08", "close": 6.75, "volume": 40048.0}, {"date": "2018-08-09", "close": 6.95, "volume": 31086.0}, {"date": "2018-08-10", "close": 6.65, "volume": 18822.0}, {"date": "2018-08-13", "close": 6.45, "volume": 20892.0}, {"date": "2018-08-14", "close": 6.45, "volume": 18152.0}, {"date": "2018-08-15", "close": 6.2, "volume": 14607.0}, {"date": "2018-08-16", "close": 6.65, "volume": 14719.0}, {"date": "2018-08-17", "close": 6.55, "volume": 10589.0}, {"date": "2018-08-20", "close": 6.75, "volume": 15767.0}, {"date": "2018-08-21", "close": 6.7, "volume": 35279.0}, {"date": "2018-08-22", "close": 6.75, "volume": 34095.0}, {"date": "2018-08-23", "close": 7.25, "volume": 44194.0}, {"date": "2018-08-24", "close": 7.45, "volume": 56701.0}, {"date": "2018-08-27", "close": 7.64, "volume": 42187.0}, {"date": "2018-08-28", "close": 7.89, "volume": 44872.0}, {"date": "2018-08-29", "close": 7.6, "volume": 38208.0}, {"date": "2018-08-30", "close": 7.5, "volume": 37784.0}, {"date": "2018-08-31", "close": 7.25, "volume": 12654.0}, {"date": "2018-09-04", "close": 7.35, "volume": 10898.0}, {"date": "2018-09-05", "close": 7.25, "volume": 22309.0}, {"date": "2018-09-06", "close": 7.45, "volume": 17251.0}, {"date": "2018-09-07", "close": 7.35, "volume": 22666.0}, {"date": "2018-09-10", "close": 7.3, "volume": 9697.0}, {"date": "2018-09-11", "close": 7.2, "volume": 20758.0}, {"date": "2018-09-12", "close": 6.81, "volume": 26367.0}, {"date": "2018-09-13", "close": 6.85, "volume": 11726.0}, {"date": "2018-09-14", "close": 6.85, "volume": 13526.0}, {"date": "2018-09-17", "close": 6.65, "volume": 9359.0}, {"date": "2018-09-18", "close": 6.85, "volume": 11698.0}, {"date": "2018-09-19", "close": 6.6, "volume": 26679.0}, {"date": "2018-09-20", "close": 6.75, "volume": 20083.0}, {"date": "2018-09-21", "close": 8.75, "volume": 244868.0}, {"date": "2018-09-24", "close": 8.55, "volume": 279508.0}, {"date": "2018-09-25", "close": 9.7, "volume": 106572.0}, {"date": "2018-09-26", "close": 8.95, "volume": 61209.0}, {"date": "2018-09-27", "close": 8.099, "volume": 86698.0}, {"date": "2018-09-28", "close": 8.12, "volume": 29934.0}, {"date": "2018-10-01", "close": 8.2, "volume": 30840.0}, {"date": "2018-10-02", "close": 8.0875, "volume": 23109.0}, {"date": "2018-10-03", "close": 8.55, "volume": 24195.0}, {"date": "2018-10-04", "close": 9.1, "volume": 63423.0}, {"date": "2018-10-05", "close": 9.25, "volume": 56249.0}, {"date": "2018-10-08", "close": 9.35, "volume": 26486.0}, {"date": "2018-10-09", "close": 8.85, "volume": 30987.0}, {"date": "2018-10-10", "close": 8.15, "volume": 37084.0}, {"date": "2018-10-11", "close": 7.35, "volume": 38996.0}, {"date": "2018-10-12", "close": 8.25, "volume": 37614.0}, {"date": "2018-10-15", "close": 7.77, "volume": 44426.0}, {"date": "2018-10-16", "close": 8.0, "volume": 18911.0}, {"date": "2018-10-17", "close": 7.8, "volume": 26666.0}, {"date": "2018-10-18", "close": 7.85, "volume": 34192.0}, {"date": "2018-10-19", "close": 7.35, "volume": 48873.0}, {"date": "2018-10-22", "close": 7.45, "volume": 17283.0}, {"date": "2018-10-23", "close": 6.9005, "volume": 40348.0}, {"date": "2018-10-24", "close": 6.9, "volume": 29392.0}, {"date": "2018-10-25", "close": 7.04, "volume": 15373.0}, {"date": "2018-10-26", "close": 7.05, "volume": 20035.0}, {"date": "2018-10-29", "close": 6.75, "volume": 27307.0}, {"date": "2018-10-30", "close": 6.6, "volume": 10399.0}, {"date": "2018-10-31", "close": 6.85, "volume": 11777.0}, {"date": "2018-11-01", "close": 7.15, "volume": 22396.0}, {"date": "2018-11-02", "close": 7.45, "volume": 14498.0}, {"date": "2018-11-05", "close": 6.8, "volume": 19084.0}, {"date": "2018-11-06", "close": 6.65, "volume": 15121.0}, {"date": "2018-11-07", "close": 6.7, "volume": 10483.0}, {"date": "2018-11-08", "close": 6.55, "volume": 14530.0}, {"date": "2018-11-09", "close": 6.85, "volume": 23234.0}, {"date": "2018-11-12", "close": 6.35, "volume": 22720.0}, {"date": "2018-11-13", "close": 6.95, "volume": 20613.0}, {"date": "2018-11-14", "close": 7.1, "volume": 8135.0}, {"date": "2018-11-15", "close": 6.75, "volume": 25697.0}, {"date": "2018-11-16", "close": 7.3, "volume": 20417.0}, {"date": "2018-11-19", "close": 7.4, "volume": 15862.0}, {"date": "2018-11-20", "close": 6.85, "volume": 12376.0}, {"date": "2018-11-21", "close": 6.5, "volume": 51271.0}, {"date": "2018-11-23", "close": 6.25, "volume": 8376.0}, {"date": "2018-11-26", "close": 6.2525, "volume": 7995.0}, {"date": "2018-11-27", "close": 5.85, "volume": 20513.0}, {"date": "2018-11-28", "close": 6.0, "volume": 15516.0}, {"date": "2018-11-29", "close": 6.1, "volume": 12403.0}, {"date": "2018-11-30", "close": 6.1, "volume": null}, {"date": "2018-12-03", "close": 6.1, "volume": null}, {"date": "2018-12-04", "close": 6.1, "volume": 38029.0}, {"date": "2018-12-06", "close": 5.95, "volume": 13633.0}, {"date": "2018-12-07", "close": 5.75, "volume": 23649.0}, {"date": "2018-12-10", "close": 5.9, "volume": 6464.0}, {"date": "2018-12-11", "close": 5.95, "volume": 4058.0}, {"date": "2018-12-12", "close": 6.1, "volume": 11481.0}, {"date": "2018-12-13", "close": 6.0, "volume": 21694.0}, {"date": "2018-12-14", "close": 5.95, "volume": 5679.0}, {"date": "2018-12-17", "close": 5.95, "volume": 8407.0}, {"date": "2018-12-18", "close": 5.95, "volume": 5884.0}, {"date": "2018-12-19", "close": 5.775, "volume": 7037.0}, {"date": "2018-12-20", "close": 5.7, "volume": 16527.0}, {"date": "2018-12-21", "close": 5.66, "volume": 8173.0}, {"date": "2018-12-24", "close": 5.35, "volume": 12746.0}, {"date": "2018-12-26", "close": 5.6, "volume": 11686.0}, {"date": "2018-12-27", "close": 5.55, "volume": 10232.0}, {"date": "2018-12-28", "close": 5.45, "volume": 21595.0}, {"date": "2018-12-31", "close": 5.6, "volume": 6794.0}, {"date": "2019-01-02", "close": 5.45, "volume": 7685.0}, {"date": "2019-01-03", "close": 5.6, "volume": 5434.0}, {"date": "2019-01-04", "close": 6.1, "volume": 27476.0}, {"date": "2019-01-07", "close": 6.375, "volume": 6375.0}, {"date": "2019-01-08", "close": 7.175, "volume": 37856.0}, {"date": "2019-01-09", "close": 8.4, "volume": 85274.0}, {"date": "2019-01-10", "close": 8.3, "volume": 45300.0}, {"date": "2019-01-11", "close": 8.7, "volume": 42531.0}, {"date": "2019-01-14", "close": 8.45, "volume": 22074.0}, {"date": "2019-01-15", "close": 8.65, "volume": 36931.0}, {"date": "2019-01-16", "close": 8.5075, "volume": 17633.0}, {"date": "2019-01-17", "close": 8.65, "volume": 24907.0}, {"date": "2019-01-18", "close": 9.4, "volume": 59625.0}, {"date": "2019-01-22", "close": 9.2, "volume": 32049.0}, {"date": "2019-01-23", "close": 8.75, "volume": 20919.0}, {"date": "2019-01-24", "close": 8.35, "volume": 16230.0}, {"date": "2019-01-25", "close": 8.35, "volume": 7938.0}, {"date": "2019-01-28", "close": 8.3, "volume": 35336.0}, {"date": "2019-01-29", "close": 8.2, "volume": 13980.0}, {"date": "2019-01-30", "close": 8.4, "volume": 11635.0}, {"date": "2019-01-31", "close": 9.4, "volume": 58600.0}, {"date": "2019-02-01", "close": 9.65, "volume": 47328.0}, {"date": "2019-02-04", "close": 10.2, "volume": 76235.0}, {"date": "2019-02-05", "close": 9.8, "volume": 30127.0}, {"date": "2019-02-06", "close": 9.85, "volume": 20299.0}, {"date": "2019-02-07", "close": 9.45, "volume": 24265.0}, {"date": "2019-02-08", "close": 9.5, "volume": 22335.0}, {"date": "2019-02-11", "close": 9.65, "volume": 14520.0}, {"date": "2019-02-12", "close": 9.9, "volume": 32209.0}, {"date": "2019-02-13", "close": 10.6, "volume": 50361.0}, {"date": "2019-02-14", "close": 10.7, "volume": 77513.0}, {"date": "2019-02-15", "close": 10.7875, "volume": 31509.0}, {"date": "2019-02-19", "close": 10.35, "volume": 51426.0}, {"date": "2019-02-20", "close": 10.4, "volume": 24608.0}, {"date": "2019-02-21", "close": 10.0, "volume": 42754.0}, {"date": "2019-02-22", "close": 9.7, "volume": 49602.0}, {"date": "2019-02-25", "close": 10.15, "volume": 11441.0}, {"date": "2019-02-26", "close": 10.35, "volume": 25413.0}, {"date": "2019-02-27", "close": 10.1925, "volume": 22333.0}, {"date": "2019-02-28", "close": 10.15, "volume": 24401.0}, {"date": "2019-03-01", "close": 10.0, "volume": 25893.0}, {"date": "2019-03-04", "close": 9.85, "volume": 24183.0}, {"date": "2019-03-05", "close": 9.95, "volume": 18174.0}, {"date": "2019-03-06", "close": 10.0, "volume": 11625.0}, {"date": "2019-03-07", "close": 9.85, "volume": 34216.0}, {"date": "2019-03-08", "close": 9.95, "volume": 12897.0}, {"date": "2019-03-11", "close": 9.925, "volume": 11418.0}, {"date": "2019-03-12", "close": 10.95, "volume": 39531.0}, {"date": "2019-03-13", "close": 12.025, "volume": 102776.0}, {"date": "2019-03-14", "close": 13.1, "volume": 122750.0}, {"date": "2019-03-15", "close": 14.6, "volume": 133496.0}, {"date": "2019-03-18", "close": 13.6, "volume": 117627.0}, {"date": "2019-03-19", "close": 13.85, "volume": 42134.0}, {"date": "2019-03-20", "close": 14.35, "volume": 104608.0}, {"date": "2019-03-21", "close": 17.65, "volume": 225008.0}, {"date": "2019-03-22", "close": 20.1, "volume": 223903.0}, {"date": "2019-03-25", "close": 19.35, "volume": 122666.0}, {"date": "2019-03-26", "close": 19.95, "volume": 97718.0}, {"date": "2019-03-27", "close": 19.45, "volume": 67542.0}, {"date": "2019-03-28", "close": 20.375, "volume": 54205.0}, {"date": "2019-03-29", "close": 21.1, "volume": 67967.0}, {"date": "2019-04-01", "close": 21.95, "volume": 63410.0}, {"date": "2019-04-02", "close": 21.75, "volume": 83589.0}, {"date": "2019-04-03", "close": 22.55, "volume": 127230.0}, {"date": "2019-04-04", "close": 23.4, "volume": 94882.0}, {"date": "2019-04-05", "close": 24.25, "volume": 115935.0}, {"date": "2019-04-08", "close": 36.75, "volume": 652340.0}, {"date": "2019-04-09", "close": 32.75, "volume": 352100.0}, {"date": "2019-04-10", "close": 27.1, "volume": 297181.0}, {"date": "2019-04-11", "close": 28.35, "volume": 142176.0}, {"date": "2019-04-12", "close": 26.45, "volume": 153744.0}, {"date": "2019-04-15", "close": 25.6, "volume": 127847.0}, {"date": "2019-04-16", "close": 27.3, "volume": 74498.0}, {"date": "2019-04-17", "close": 26.25, "volume": 47241.0}, {"date": "2019-04-18", "close": 26.1, "volume": 43305.0}, {"date": "2019-04-22", "close": 26.7, "volume": 65187.0}, {"date": "2019-04-23", "close": 28.65, "volume": 64532.0}, {"date": "2019-04-24", "close": 28.5, "volume": 35219.0}, {"date": "2019-04-25", "close": 27.9, "volume": 31273.0}, {"date": "2019-04-26", "close": 27.9, "volume": 31642.0}, {"date": "2019-04-29", "close": 27.9, "volume": 43557.0}, {"date": "2019-04-30", "close": 26.25, "volume": 53322.0}, {"date": "2019-05-01", "close": 23.95, "volume": 130329.0}, {"date": "2019-05-02", "close": 25.45, "volume": 70863.0}, {"date": "2019-05-03", "close": 26.75, "volume": 115639.0}, {"date": "2019-05-06", "close": 27.35, "volume": 69208.0}, {"date": "2019-05-07", "close": 26.75, "volume": 21211.0}, {"date": "2019-05-08", "close": 28.7, "volume": 73983.0}, {"date": "2019-05-09", "close": 28.85, "volume": 114596.0}, {"date": "2019-05-10", "close": 28.75, "volume": 72139.0}, {"date": "2019-05-13", "close": 28.95, "volume": 65998.0}, {"date": "2019-05-14", "close": 29.15, "volume": 42747.0}, {"date": "2019-05-15", "close": 31.57, "volume": 91823.0}, {"date": "2019-05-16", "close": 34.0, "volume": 76286.0}, {"date": "2019-05-17", "close": 32.4, "volume": 74910.0}, {"date": "2019-05-20", "close": 32.9, "volume": 28215.0}, {"date": "2019-05-21", "close": 34.15, "volume": 26963.0}, {"date": "2019-05-22", "close": 33.1, "volume": 29318.0}, {"date": "2019-05-23", "close": 32.85, "volume": 24635.0}, {"date": "2019-05-24", "close": 33.075, "volume": 13013.0}, {"date": "2019-05-28", "close": 32.65, "volume": 20713.0}, {"date": "2019-05-29", "close": 32.1, "volume": 29244.0}, {"date": "2019-05-30", "close": 30.925, "volume": 29428.0}, {"date": "2019-05-31", "close": 29.5, "volume": 36912.0}, {"date": "2019-06-03", "close": 27.6, "volume": 55029.0}, {"date": "2019-06-04", "close": 27.25, "volume": 48663.0}, {"date": "2019-06-05", "close": 26.5, "volume": 29240.0}, {"date": "2019-06-06", "close": 25.425, "volume": 36727.0}, {"date": "2019-06-07", "close": 24.5, "volume": 110013.0}, {"date": "2019-06-10", "close": 25.1, "volume": 36129.0}, {"date": "2019-06-11", "close": 25.15, "volume": 20787.0}, {"date": "2019-06-12", "close": 25.3475, "volume": 34673.0}, {"date": "2019-06-13", "close": 25.25, "volume": 66472.0}, {"date": "2019-06-14", "close": 25.45, "volume": 9993.0}, {"date": "2019-06-17", "close": 25.8, "volume": 54256.0}, {"date": "2019-06-18", "close": 26.65, "volume": 21994.0}, {"date": "2019-06-19", "close": 27.5, "volume": 24254.0}, {"date": "2019-06-20", "close": 27.5, "volume": 15494.0}, {"date": "2019-06-21", "close": 27.0, "volume": 7997.0}, {"date": "2019-06-24", "close": 29.15, "volume": 120909.0}, {"date": "2019-06-25", "close": 30.3, "volume": 91928.0}, {"date": "2019-06-26", "close": 29.5, "volume": 19490.0}, {"date": "2019-06-27", "close": 29.4, "volume": 42576.0}, {"date": "2019-06-28", "close": 30.95, "volume": 60419.0}, {"date": "2019-07-01", "close": 31.25, "volume": 28450.0}, {"date": "2019-07-02", "close": 30.259, "volume": 17062.0}, {"date": "2019-07-03", "close": 29.75, "volume": 16492.0}, {"date": "2019-07-05", "close": 30.45, "volume": 5333.0}, {"date": "2019-07-08", "close": 30.05, "volume": 18891.0}, {"date": "2019-07-09", "close": 30.95, "volume": 19532.0}, {"date": "2019-07-10", "close": 30.55, "volume": 15200.0}, {"date": "2019-07-11", "close": 30.1, "volume": 7997.0}, {"date": "2019-07-12", "close": 30.0, "volume": 12736.0}, {"date": "2019-07-15", "close": 30.2, "volume": 21165.0}, {"date": "2019-07-16", "close": 29.8, "volume": 8870.0}, {"date": "2019-07-17", "close": 29.7, "volume": 8345.0}, {"date": "2019-07-18", "close": 29.75, "volume": 7062.0}, {"date": "2019-07-19", "close": 30.4, "volume": 10427.0}, {"date": "2019-07-22", "close": 30.0, "volume": 6311.0}, {"date": "2019-07-23", "close": 29.9, "volume": 4573.0}, {"date": "2019-07-24", "close": 28.75, "volume": 24771.0}, {"date": "2019-07-25", "close": 27.75, "volume": 25685.0}, {"date": "2019-07-26", "close": 27.0, "volume": 38017.0}, {"date": "2019-07-29", "close": 27.85, "volume": 23885.0}, {"date": "2019-07-30", "close": 29.65, "volume": 22336.0}, {"date": "2019-07-31", "close": 29.0, "volume": 39057.0}, {"date": "2019-08-01", "close": 27.45, "volume": 39501.0}, {"date": "2019-08-02", "close": 25.975, "volume": 49509.0}, {"date": "2019-08-05", "close": 23.394, "volume": 92720.0}, {"date": "2019-08-06", "close": 25.5, "volume": 37416.0}, {"date": "2019-08-07", "close": 25.49, "volume": 25071.0}, {"date": "2019-08-08", "close": 27.375, "volume": 15707.0}, {"date": "2019-08-09", "close": 26.5, "volume": 11340.0}, {"date": "2019-08-12", "close": 26.5, "volume": 7727.0}, {"date": "2019-08-13", "close": 26.5, "volume": 5644.0}, {"date": "2019-08-14", "close": 25.75, "volume": 18093.0}, {"date": "2019-08-15", "close": 26.6625, "volume": 11911.0}, {"date": "2019-08-16", "close": 28.175, "volume": 13796.0}, {"date": "2019-08-19", "close": 28.05, "volume": 4951.0}, {"date": "2019-08-20", "close": 28.5, "volume": 7953.0}, {"date": "2019-08-21", "close": 28.25, "volume": 14779.0}, {"date": "2019-08-22", "close": 28.45, "volume": 5707.0}, {"date": "2019-08-23", "close": 29.5, "volume": 52124.0}, {"date": "2019-08-26", "close": 30.121, "volume": 13577.0}, {"date": "2019-08-27", "close": 31.303, "volume": 26075.0}, {"date": "2019-08-28", "close": 31.25, "volume": 10312.0}, {"date": "2019-08-29", "close": 32.2, "volume": 24284.0}, {"date": "2019-08-30", "close": 29.8, "volume": 32758.0}, {"date": "2019-09-03", "close": 30.85, "volume": 16072.0}, {"date": "2019-09-04", "close": 33.9, "volume": 76850.0}, {"date": "2019-09-05", "close": 35.95, "volume": 61400.0}, {"date": "2019-09-06", "close": 33.9, "volume": 27980.0}, {"date": "2019-09-09", "close": 34.075, "volume": 31615.0}, {"date": "2019-09-10", "close": 34.35, "volume": 21641.0}, {"date": "2019-09-11", "close": 35.15, "volume": 9800.0}, {"date": "2019-09-12", "close": 35.65, "volume": 26058.0}, {"date": "2019-09-13", "close": 35.6, "volume": 12955.0}, {"date": "2019-09-16", "close": 35.6, "volume": 13020.0}, {"date": "2019-09-17", "close": 36.4, "volume": 23520.0}, {"date": "2019-09-18", "close": 39.7, "volume": 82444.0}, {"date": "2019-09-19", "close": 41.45, "volume": 53236.0}, {"date": "2019-09-20", "close": 40.15, "volume": 38923.0}, {"date": "2019-09-23", "close": 38.875, "volume": 68659.0}, {"date": "2019-09-24", "close": 39.35, "volume": 38144.0}, {"date": "2019-09-25", "close": 39.9, "volume": 24892.0}, {"date": "2019-09-26", "close": 38.5, "volume": 48537.0}, {"date": "2019-09-27", "close": 36.15, "volume": 57354.0}, {"date": "2019-09-30", "close": 39.45, "volume": 105701.0}, {"date": "2019-10-01", "close": 37.35, "volume": 40470.0}, {"date": "2019-10-02", "close": 35.6, "volume": 77409.0}, {"date": "2019-10-03", "close": 36.35, "volume": 38008.0}, {"date": "2019-10-04", "close": 36.7, "volume": 22137.0}, {"date": "2019-10-07", "close": 37.25, "volume": 44651.0}, {"date": "2019-10-08", "close": 36.45, "volume": 20005.0}, {"date": "2019-10-09", "close": 36.45, "volume": 15969.0}, {"date": "2019-10-10", "close": 37.85, "volume": 23735.0}, {"date": "2019-10-11", "close": 38.75, "volume": 34040.0}, {"date": "2019-10-14", "close": 37.6, "volume": 13891.0}, {"date": "2019-10-15", "close": 37.8, "volume": 5952.0}, {"date": "2019-10-16", "close": 39.35, "volume": 22035.0}, {"date": "2019-10-17", "close": 43.5, "volume": 92324.0}, {"date": "2019-10-18", "close": 42.95, "volume": 65491.0}, {"date": "2019-10-21", "close": 45.95, "volume": 68788.0}, {"date": "2019-10-22", "close": 47.25, "volume": 112332.0}, {"date": "2019-10-23", "close": 47.85, "volume": 67728.0}, {"date": "2019-10-24", "close": 46.8, "volume": 60393.0}, {"date": "2019-10-25", "close": 43.9, "volume": 102832.0}, {"date": "2019-10-28", "close": 43.45, "volume": 60237.0}, {"date": "2019-10-29", "close": 42.15, "volume": 41748.0}, {"date": "2019-10-30", "close": 40.55, "volume": 44732.0}, {"date": "2019-10-31", "close": 41.35, "volume": 48240.0}, {"date": "2019-11-01", "close": 43.6, "volume": 43785.0}, {"date": "2019-11-04", "close": 45.3, "volume": 61811.0}, {"date": "2019-11-05", "close": 47.1, "volume": 47073.0}, {"date": "2019-11-06", "close": 44.9, "volume": 56554.0}, {"date": "2019-11-07", "close": 48.0, "volume": 56000.0}, {"date": "2019-11-08", "close": 48.5, "volume": 57961.0}, {"date": "2019-11-11", "close": 48.5, "volume": null}, {"date": "2019-11-12", "close": 48.5, "volume": null}, {"date": "2019-11-13", "close": 45.5, "volume": 124036.0}, {"date": "2019-11-14", "close": 40.9, "volume": 211574.0}, {"date": "2019-11-15", "close": 40.75, "volume": 111137.0}, {"date": "2019-11-18", "close": 39.4, "volume": 60783.0}, {"date": "2019-11-19", "close": 39.6, "volume": 152351.0}, {"date": "2019-11-20", "close": 38.4, "volume": 152880.0}, {"date": "2019-11-21", "close": 35.5, "volume": 140324.0}, {"date": "2019-11-22", "close": 38.65, "volume": 84075.0}, {"date": "2019-11-25", "close": 39.45, "volume": 65074.0}, {"date": "2019-11-26", "close": 41.45, "volume": 49501.0}, {"date": "2019-11-27", "close": 42.55, "volume": 41490.0}, {"date": "2019-11-29", "close": 42.9, "volume": 18959.0}, {"date": "2019-12-02", "close": 42.25, "volume": 35929.0}, {"date": "2019-12-03", "close": 39.2, "volume": 64190.0}, {"date": "2019-12-04", "close": 42.8, "volume": 196090.0}, {"date": "2019-12-05", "close": 41.75, "volume": 434066.0}, {"date": "2019-12-06", "close": 42.0, "volume": 191407.0}, {"date": "2019-12-09", "close": 38.425, "volume": 259065.0}, {"date": "2019-12-10", "close": 37.6, "volume": 98027.0}, {"date": "2019-12-11", "close": 37.35, "volume": 78547.0}, {"date": "2019-12-12", "close": 38.25, "volume": 84194.0}, {"date": "2019-12-13", "close": 41.2, "volume": 114356.0}, {"date": "2019-12-16", "close": 41.25, "volume": 62612.0}, {"date": "2019-12-17", "close": 41.6, "volume": 191238.0}, {"date": "2019-12-18", "close": 42.6, "volume": 67755.0}, {"date": "2019-12-19", "close": 43.9, "volume": 86122.0}, {"date": "2019-12-20", "close": 44.5, "volume": 72936.0}, {"date": "2019-12-23", "close": 42.9, "volume": 97349.0}, {"date": "2019-12-24", "close": 43.3, "volume": 12262.0}, {"date": "2019-12-26", "close": 43.55, "volume": 24869.0}, {"date": "2019-12-27", "close": 44.65, "volume": 61065.0}, {"date": "2019-12-30", "close": 45.9, "volume": 113746.0}, {"date": "2019-12-31", "close": 45.5, "volume": 125121.0}, {"date": "2020-01-02", "close": 44.8, "volume": 71702.0}, {"date": "2020-01-03", "close": 45.0, "volume": 38513.0}, {"date": "2020-01-06", "close": 44.35, "volume": 40850.0}, {"date": "2020-01-07", "close": 43.55, "volume": 105724.0}, {"date": "2020-01-08", "close": 43.05, "volume": 42673.0}, {"date": "2020-01-09", "close": 44.6, "volume": 58205.0}, {"date": "2020-01-10", "close": 46.3, "volume": 93161.0}, {"date": "2020-01-13", "close": 46.85, "volume": 63283.0}, {"date": "2020-01-14", "close": 50.2, "volume": 220679.0}, {"date": "2020-01-15", "close": 51.25, "volume": 140582.0}, {"date": "2020-01-16", "close": 51.9, "volume": 71792.0}, {"date": "2020-01-17", "close": 51.1, "volume": 78434.0}, {"date": "2020-01-21", "close": 49.75, "volume": 74998.0}, {"date": "2020-01-22", "close": 47.4, "volume": 155650.0}, {"date": "2020-01-23", "close": 47.85, "volume": 70853.0}, {"date": "2020-01-24", "close": 46.95, "volume": 122559.0}, {"date": "2020-01-27", "close": 44.8, "volume": 111455.0}, {"date": "2020-01-28", "close": 44.3, "volume": 55982.0}, {"date": "2020-01-29", "close": 46.45, "volume": 70450.0}, {"date": "2020-01-30", "close": 43.65, "volume": 163246.0}, {"date": "2020-01-31", "close": 42.75, "volume": 111200.0}, {"date": "2020-02-03", "close": 45.65, "volume": 139435.0}, {"date": "2020-02-04", "close": 47.95, "volume": 94907.0}, {"date": "2020-02-05", "close": 48.8, "volume": 83314.0}, {"date": "2020-02-06", "close": 49.0, "volume": 71295.0}, {"date": "2020-02-07", "close": 47.9, "volume": 56116.0}, {"date": "2020-02-10", "close": 51.45, "volume": 114742.0}, {"date": "2020-02-11", "close": 53.35, "volume": 93044.0}, {"date": "2020-02-12", "close": 52.2, "volume": 142167.0}, {"date": "2020-02-13", "close": 51.95, "volume": 47581.0}, {"date": "2020-02-14", "close": 54.25, "volume": 111434.0}, {"date": "2020-02-18", "close": 54.15, "volume": 74288.0}, {"date": "2020-02-19", "close": 55.2, "volume": 95618.0}, {"date": "2020-02-20", "close": 51.25, "volume": 112014.0}, {"date": "2020-02-21", "close": 49.5, "volume": 91011.0}, {"date": "2020-02-24", "close": 46.7, "volume": 95129.0}, {"date": "2020-02-25", "close": 45.8, "volume": 64088.0}, {"date": "2020-02-26", "close": 44.0, "volume": 112655.0}, {"date": "2020-02-27", "close": 40.15, "volume": 228718.0}, {"date": "2020-02-28", "close": 38.45, "volume": 210924.0}, {"date": "2020-03-02", "close": 41.6, "volume": 186627.0}, {"date": "2020-03-03", "close": 41.0, "volume": 189483.0}, {"date": "2020-03-04", "close": 42.75, "volume": 92622.0}, {"date": "2020-03-05", "close": 40.5, "volume": 58496.0}, {"date": "2020-03-06", "close": 38.05, "volume": 139067.0}, {"date": "2020-03-09", "close": 33.35, "volume": 184516.0}, {"date": "2020-03-10", "close": 35.6, "volume": 105943.0}, {"date": "2020-03-11", "close": 30.4, "volume": 302402.0}, {"date": "2020-03-12", "close": 25.8, "volume": 276403.0}, {"date": "2020-03-13", "close": 29.7, "volume": 196214.0}, {"date": "2020-03-16", "close": 23.55, "volume": 249846.0}, {"date": "2020-03-17", "close": 23.6, "volume": 135763.0}, {"date": "2020-03-18", "close": 20.2, "volume": 137684.0}, {"date": "2020-03-19", "close": 22.0, "volume": 109487.0}, {"date": "2020-03-20", "close": 22.725, "volume": 196701.0}, {"date": "2020-03-23", "close": 21.5, "volume": 105336.0}, {"date": "2020-03-24", "close": 23.35, "volume": 120047.0}, {"date": "2020-03-25", "close": 25.825, "volume": 160789.0}, {"date": "2020-03-26", "close": 31.3, "volume": 181044.0}, {"date": "2020-03-27", "close": 28.35, "volume": 105765.0}, {"date": "2020-03-30", "close": 30.675, "volume": 100042.0}, {"date": "2020-03-31", "close": 31.0, "volume": 105876.0}, {"date": "2020-04-01", "close": 28.85, "volume": 141807.0}, {"date": "2020-04-02", "close": 29.0, "volume": 84950.0}, {"date": "2020-04-03", "close": 27.425, "volume": 121543.0}, {"date": "2020-04-06", "close": 29.175, "volume": 72048.0}, {"date": "2020-04-07", "close": 29.3, "volume": 68595.0}, {"date": "2020-04-08", "close": 31.7, "volume": 99465.0}, {"date": "2020-04-09", "close": 33.6, "volume": 124382.0}, {"date": "2020-04-13", "close": 32.5, "volume": 69000.0}, {"date": "2020-04-14", "close": 34.5, "volume": 94844.0}, {"date": "2020-04-15", "close": 32.8, "volume": 63678.0}, {"date": "2020-04-16", "close": 32.1, "volume": 64982.0}, {"date": "2020-04-17", "close": 31.95, "volume": 64584.0}, {"date": "2020-04-20", "close": 31.35, "volume": 87431.0}, {"date": "2020-04-21", "close": 28.2, "volume": 203241.0}, {"date": "2020-04-22", "close": 30.6, "volume": 69275.0}, {"date": "2020-04-23", "close": 28.45, "volume": 105138.0}, {"date": "2020-04-24", "close": 27.0, "volume": 144965.0}, {"date": "2020-04-27", "close": 28.35, "volume": 80853.0}, {"date": "2020-04-28", "close": 30.15, "volume": 88823.0}, {"date": "2020-04-29", "close": 29.35, "volume": 56750.0}, {"date": "2020-04-30", "close": 30.3, "volume": 62514.0}, {"date": "2020-05-01", "close": 28.55, "volume": 79855.0}, {"date": "2020-05-04", "close": 28.3, "volume": 46291.0}, {"date": "2020-05-05", "close": 28.7, "volume": 34572.0}, {"date": "2020-05-06", "close": 28.2, "volume": 42056.0}, {"date": "2020-05-07", "close": 29.55, "volume": 43323.0}, {"date": "2020-05-08", "close": 29.9, "volume": 49264.0}, {"date": "2020-05-11", "close": 30.5, "volume": 45936.0}, {"date": "2020-05-12", "close": 29.35, "volume": 55450.0}, {"date": "2020-05-13", "close": 31.3, "volume": 85121.0}, {"date": "2020-05-14", "close": 31.0, "volume": 43938.0}, {"date": "2020-05-15", "close": 30.25, "volume": 28145.0}, {"date": "2020-05-18", "close": 31.25, "volume": 57947.0}, {"date": "2020-05-19", "close": 30.0, "volume": 50464.0}, {"date": "2020-05-20", "close": 29.45, "volume": 124794.0}, {"date": "2020-05-21", "close": 28.7, "volume": 131623.0}, {"date": "2020-05-22", "close": 29.8, "volume": 74059.0}, {"date": "2020-05-26", "close": 30.1, "volume": 39092.0}, {"date": "2020-05-27", "close": 30.6, "volume": 32594.0}, {"date": "2020-05-28", "close": 31.85, "volume": 86911.0}, {"date": "2020-05-29", "close": 32.2, "volume": 48511.0}, {"date": "2020-06-01", "close": 33.2, "volume": 110058.0}, {"date": "2020-06-02", "close": 33.0, "volume": 54273.0}, {"date": "2020-06-03", "close": 34.3, "volume": 47431.0}, {"date": "2020-06-04", "close": 33.75, "volume": 36849.0}, {"date": "2020-06-05", "close": 34.2, "volume": 34060.0}, {"date": "2020-06-08", "close": 34.6, "volume": 49179.0}, {"date": "2020-06-09", "close": 34.1, "volume": 27760.0}, {"date": "2020-06-10", "close": 32.95, "volume": 52407.0}, {"date": "2020-06-11", "close": 30.1, "volume": 73739.0}, {"date": "2020-06-12", "close": 30.1, "volume": 64084.0}, {"date": "2020-06-15", "close": 29.8, "volume": 69254.0}, {"date": "2020-06-16", "close": 31.45, "volume": 65762.0}, {"date": "2020-06-17", "close": 30.4, "volume": 52671.0}, {"date": "2020-06-18", "close": 30.0, "volume": 106413.0}, {"date": "2020-06-19", "close": 32.0, "volume": 103393.0}, {"date": "2020-06-22", "close": 30.85, "volume": 99376.0}, {"date": "2020-06-23", "close": 30.95, "volume": 149901.0}, {"date": "2020-06-24", "close": 29.3, "volume": 132691.0}, {"date": "2020-06-25", "close": 28.25, "volume": 138018.0}, {"date": "2020-06-26", "close": 26.1, "volume": 145749.0}, {"date": "2020-06-29", "close": 30.45, "volume": 109956.0}, {"date": "2020-06-30", "close": 30.54, "volume": 159667.0}, {"date": "2020-07-01", "close": 29.36, "volume": 156283.0}, {"date": "2020-07-02", "close": 30.0, "volume": 90632.0}, {"date": "2020-07-06", "close": 29.77, "volume": 116601.0}, {"date": "2020-07-07", "close": 29.72, "volume": 86756.0}, {"date": "2020-07-08", "close": 30.0, "volume": 75884.0}, {"date": "2020-07-09", "close": 29.05, "volume": 100038.0}, {"date": "2020-07-10", "close": 27.3, "volume": 158070.0}, {"date": "2020-07-13", "close": 24.51, "volume": 318235.0}, {"date": "2020-07-14", "close": 23.7, "volume": 158507.0}, {"date": "2020-07-15", "close": 24.63, "volume": 60400.0}, {"date": "2020-07-16", "close": 23.57, "volume": 82490.0}, {"date": "2020-07-17", "close": 22.5, "volume": 138804.0}, {"date": "2020-07-20", "close": 22.51, "volume": 96294.0}, {"date": "2020-07-21", "close": 23.67, "volume": 99327.0}, {"date": "2020-07-22", "close": 23.24, "volume": 35874.0}, {"date": "2020-07-23", "close": 22.91, "volume": 38864.0}, {"date": "2020-07-24", "close": 24.13, "volume": 73075.0}, {"date": "2020-07-27", "close": 24.27, "volume": 49760.0}, {"date": "2020-07-28", "close": 23.26, "volume": 30821.0}, {"date": "2020-07-29", "close": 22.39, "volume": 102203.0}, {"date": "2020-07-30", "close": 21.29, "volume": 120981.0}, {"date": "2020-07-31", "close": 21.77, "volume": 79082.0}, {"date": "2020-08-03", "close": 22.5, "volume": 101276.0}, {"date": "2020-08-04", "close": 22.62, "volume": 65504.0}, {"date": "2020-08-05", "close": 23.07, "volume": 68032.0}, {"date": "2020-08-06", "close": 23.64, "volume": 53462.0}, {"date": "2020-08-07", "close": 24.1, "volume": 73809.0}, {"date": "2020-08-10", "close": 24.43, "volume": 49671.0}, {"date": "2020-08-11", "close": 24.03, "volume": 238767.0}, {"date": "2020-08-12", "close": 23.04, "volume": 104234.0}, {"date": "2020-08-13", "close": 23.32, "volume": 43345.0}, {"date": "2020-08-14", "close": 23.15, "volume": 45043.0}, {"date": "2020-08-17", "close": 23.09, "volume": 46848.0}, {"date": "2020-08-18", "close": 21.8, "volume": 250356.0}, {"date": "2020-08-19", "close": 22.35, "volume": 114243.0}, {"date": "2020-08-20", "close": 22.2, "volume": 53754.0}, {"date": "2020-08-21", "close": 22.0, "volume": 56210.0}, {"date": "2020-08-24", "close": 21.48, "volume": 70796.0}, {"date": "2020-08-25", "close": 20.83, "volume": 117311.0}, {"date": "2020-08-26", "close": 23.01, "volume": 303831.0}, {"date": "2020-08-27", "close": 25.75, "volume": 446084.0}, {"date": "2020-08-28", "close": 25.36, "volume": 145796.0}, {"date": "2020-08-31", "close": 25.63, "volume": 59074.0}, {"date": "2020-09-01", "close": 25.2, "volume": 108807.0}, {"date": "2020-09-02", "close": 26.2, "volume": 137566.0}, {"date": "2020-09-03", "close": 26.5, "volume": 152151.0}, {"date": "2020-09-04", "close": 26.84, "volume": 125083.0}, {"date": "2020-09-08", "close": 26.0, "volume": 169696.0}, {"date": "2020-09-09", "close": 27.11, "volume": 121053.0}, {"date": "2020-09-10", "close": 26.0, "volume": 82946.0}, {"date": "2020-09-11", "close": 26.21, "volume": 96066.0}, {"date": "2020-09-14", "close": 27.18, "volume": 158969.0}, {"date": "2020-09-15", "close": 27.78, "volume": 111009.0}, {"date": "2020-09-16", "close": 28.21, "volume": 93809.0}, {"date": "2020-09-17", "close": 28.6, "volume": 99532.0}, {"date": "2020-09-18", "close": 28.69, "volume": 758824.0}, {"date": "2020-09-21", "close": 27.46, "volume": 89440.0}, {"date": "2020-09-22", "close": 26.82, "volume": 75352.0}, {"date": "2020-09-23", "close": 25.33, "volume": 62408.0}, {"date": "2020-09-24", "close": 24.05, "volume": 87419.0}, {"date": "2020-09-25", "close": 24.43, "volume": 48599.0}, {"date": "2020-09-28", "close": 25.14, "volume": 63497.0}, {"date": "2020-09-29", "close": 25.45, "volume": 54581.0}, {"date": "2020-09-30", "close": 25.16, "volume": 47469.0}, {"date": "2020-10-01", "close": 25.01, "volume": 75526.0}, {"date": "2020-10-02", "close": 24.97, "volume": 75074.0}, {"date": "2020-10-05", "close": 25.09, "volume": 49039.0}, {"date": "2020-10-06", "close": 24.55, "volume": 96156.0}, {"date": "2020-10-07", "close": 25.43, "volume": 68390.0}, {"date": "2020-10-08", "close": 26.19, "volume": 42674.0}, {"date": "2020-10-09", "close": 26.72, "volume": 28359.0}, {"date": "2020-10-12", "close": 27.2, "volume": 59711.0}, {"date": "2020-10-13", "close": 26.22, "volume": 44024.0}, {"date": "2020-10-14", "close": 25.37, "volume": 66673.0}, {"date": "2020-10-15", "close": 24.55, "volume": 50452.0}, {"date": "2020-10-16", "close": 24.61, "volume": 35742.0}, {"date": "2020-10-19", "close": 23.67, "volume": 109895.0}, {"date": "2020-10-20", "close": 23.87, "volume": 122161.0}, {"date": "2020-10-21", "close": 23.5, "volume": 43176.0}, {"date": "2020-10-22", "close": 23.43, "volume": 38544.0}, {"date": "2020-10-23", "close": 23.57, "volume": 35026.0}, {"date": "2020-10-26", "close": 22.86, "volume": 72803.0}, {"date": "2020-10-27", "close": 23.14, "volume": 34740.0}, {"date": "2020-10-28", "close": 21.53, "volume": 72508.0}, {"date": "2020-10-29", "close": 22.0, "volume": 27922.0}, {"date": "2020-10-30", "close": 20.48, "volume": 104316.0}, {"date": "2020-11-02", "close": 19.74, "volume": 114318.0}, {"date": "2020-11-03", "close": 20.67, "volume": 47064.0}, {"date": "2020-11-04", "close": 21.44, "volume": 35625.0}, {"date": "2020-11-05", "close": 22.01, "volume": 43286.0}, {"date": "2020-11-06", "close": 21.55, "volume": 65460.0}, {"date": "2020-11-09", "close": 23.31, "volume": 190838.0}, {"date": "2020-11-10", "close": 22.34, "volume": 138521.0}, {"date": "2020-11-11", "close": 22.04, "volume": 101508.0}, {"date": "2020-11-12", "close": 21.66, "volume": 83256.0}, {"date": "2020-11-13", "close": 21.82, "volume": 52461.0}, {"date": "2020-11-16", "close": 21.98, "volume": 52764.0}, {"date": "2020-11-17", "close": 22.65, "volume": 53419.0}, {"date": "2020-11-18", "close": 22.84, "volume": 52800.0}, {"date": "2020-11-19", "close": 23.32, "volume": 63773.0}, {"date": "2020-11-20", "close": 22.7, "volume": 54961.0}, {"date": "2020-11-23", "close": 21.61, "volume": 67604.0}, {"date": "2020-11-24", "close": 22.25, "volume": 69954.0}, {"date": "2020-11-25", "close": 22.09, "volume": 66926.0}, {"date": "2020-11-27", "close": 22.96, "volume": 99494.0}, {"date": "2020-11-30", "close": 21.62, "volume": 128951.0}, {"date": "2020-12-01", "close": 21.43, "volume": 89080.0}, {"date": "2020-12-02", "close": 21.76, "volume": 64437.0}, {"date": "2020-12-03", "close": 21.3, "volume": 155255.0}, {"date": "2020-12-04", "close": 20.86, "volume": 141595.0}, {"date": "2020-12-07", "close": 20.54, "volume": 100231.0}, {"date": "2020-12-08", "close": 21.01, "volume": 63203.0}, {"date": "2020-12-09", "close": 20.84, "volume": 80007.0}, {"date": "2020-12-10", "close": 21.08, "volume": 54618.0}, {"date": "2020-12-11", "close": 20.49, "volume": 69867.0}, {"date": "2020-12-14", "close": 19.12, "volume": 275876.0}, {"date": "2020-12-15", "close": 18.51, "volume": 302454.0}, {"date": "2020-12-16", "close": 18.56, "volume": 158861.0}, {"date": "2020-12-17", "close": 18.25, "volume": 134886.0}, {"date": "2020-12-18", "close": 17.7, "volume": 651272.0}, {"date": "2020-12-21", "close": 17.55, "volume": 262957.0}, {"date": "2020-12-22", "close": 17.56, "volume": 131459.0}, {"date": "2020-12-23", "close": 18.17, "volume": 121343.0}, {"date": "2020-12-24", "close": 18.95, "volume": 78212.0}, {"date": "2020-12-28", "close": 18.8, "volume": 126764.0}, {"date": "2020-12-29", "close": 19.02, "volume": 109249.0}, {"date": "2020-12-30", "close": 18.94, "volume": 114701.0}, {"date": "2020-12-31", "close": 18.58, "volume": 110603.0}, {"date": "2021-01-04", "close": 19.25, "volume": 82933.0}, {"date": "2021-01-05", "close": 19.16, "volume": 71512.0}, {"date": "2021-01-06", "close": 19.49, "volume": 80345.0}, {"date": "2021-01-07", "close": 19.22, "volume": 82741.0}, {"date": "2021-01-08", "close": 18.84, "volume": 115206.0}, {"date": "2021-01-11", "close": 18.38, "volume": 99443.0}, {"date": "2021-01-12", "close": 20.52, "volume": 269074.0}, {"date": "2021-01-13", "close": 20.51, "volume": 65832.0}, {"date": "2021-01-14", "close": 21.71, "volume": 110943.0}, {"date": "2021-01-15", "close": 22.75, "volume": 139428.0}, {"date": "2021-01-19", "close": 24.02, "volume": 144910.0}, {"date": "2021-01-20", "close": 26.34, "volume": 171710.0}, {"date": "2021-01-21", "close": 27.01, "volume": 148336.0}, {"date": "2021-01-22", "close": 27.26, "volume": 175455.0}, {"date": "2021-01-25", "close": 27.99, "volume": 110534.0}, {"date": "2021-01-26", "close": 28.41, "volume": 139638.0}, {"date": "2021-01-27", "close": 26.89, "volume": 139619.0}, {"date": "2021-01-28", "close": 26.44, "volume": 101805.0}, {"date": "2021-01-29", "close": 24.69, "volume": 122897.0}, {"date": "2021-02-01", "close": 25.43, "volume": 87526.0}, {"date": "2021-02-02", "close": 26.97, "volume": 94967.0}, {"date": "2021-02-03", "close": 27.34, "volume": 90388.0}, {"date": "2021-02-04", "close": 27.98, "volume": 44852.0}, {"date": "2021-02-05", "close": 27.32, "volume": 77377.0}, {"date": "2021-02-08", "close": 27.38, "volume": 96413.0}, {"date": "2021-02-09", "close": 26.99, "volume": 64557.0}, {"date": "2021-02-10", "close": 26.44, "volume": 100984.0}, {"date": "2021-02-11", "close": 26.36, "volume": 158883.0}, {"date": "2021-02-12", "close": 25.36, "volume": 209423.0}, {"date": "2021-02-16", "close": 25.04, "volume": 120536.0}, {"date": "2021-02-17", "close": 25.35, "volume": 156906.0}, {"date": "2021-02-18", "close": 24.98, "volume": 123588.0}, {"date": "2021-02-19", "close": 25.74, "volume": 72515.0}, {"date": "2021-02-22", "close": 24.61, "volume": 90013.0}, {"date": "2021-02-23", "close": 24.07, "volume": 65009.0}, {"date": "2021-02-24", "close": 25.1, "volume": 112071.0}, {"date": "2021-02-25", "close": 23.29, "volume": 930545.0}, {"date": "2021-02-26", "close": 21.74, "volume": 268134.0}, {"date": "2021-03-01", "close": 21.49, "volume": 293046.0}, {"date": "2021-03-02", "close": 22.95, "volume": 227373.0}, {"date": "2021-03-03", "close": 23.43, "volume": 231840.0}, {"date": "2021-03-04", "close": 21.88, "volume": 289239.0}, {"date": "2021-03-05", "close": 19.71, "volume": 437479.0}, {"date": "2021-03-08", "close": 20.81, "volume": 246298.0}, {"date": "2021-03-09", "close": 21.48, "volume": 146470.0}, {"date": "2021-03-10", "close": 21.99, "volume": 140435.0}, {"date": "2021-03-11", "close": 22.46, "volume": 204870.0}, {"date": "2021-03-12", "close": 22.48, "volume": 118628.0}, {"date": "2021-03-15", "close": 22.33, "volume": 149174.0}, {"date": "2021-03-16", "close": 22.19, "volume": 185407.0}, {"date": "2021-03-17", "close": 21.93, "volume": 268083.0}, {"date": "2021-03-18", "close": 21.58, "volume": 259040.0}, {"date": "2021-03-19", "close": 21.4, "volume": 615375.0}, {"date": "2021-03-22", "close": 22.25, "volume": 332496.0}, {"date": "2021-03-23", "close": 21.44, "volume": 260197.0}, {"date": "2021-03-24", "close": 20.32, "volume": 160557.0}, {"date": "2021-03-25", "close": 20.6, "volume": 141805.0}, {"date": "2021-03-26", "close": 20.7, "volume": 105041.0}, {"date": "2021-03-29", "close": 19.57, "volume": 117884.0}, {"date": "2021-03-30", "close": 19.24, "volume": 70021.0}, {"date": "2021-03-31", "close": 19.82, "volume": 84441.0}, {"date": "2021-04-01", "close": 20.87, "volume": 126373.0}, {"date": "2021-04-05", "close": 21.06, "volume": 211361.0}, {"date": "2021-04-06", "close": 20.615, "volume": 88225.0}, {"date": "2021-04-07", "close": 20.61, "volume": 92798.0}, {"date": "2021-04-08", "close": 21.03, "volume": 102267.0}, {"date": "2021-04-09", "close": 21.07, "volume": 96705.0}, {"date": "2021-04-12", "close": 20.59, "volume": 90068.0}, {"date": "2021-04-13", "close": 20.76, "volume": 67699.0}, {"date": "2021-04-14", "close": 20.76, "volume": 86048.0}, {"date": "2021-04-15", "close": 21.21, "volume": 72935.0}, {"date": "2021-04-16", "close": 20.67, "volume": 78612.0}, {"date": "2021-04-19", "close": 20.12, "volume": 68877.0}, {"date": "2021-04-20", "close": 19.87, "volume": 84493.0}, {"date": "2021-04-21", "close": 19.91, "volume": 214391.0}, {"date": "2021-04-22", "close": 19.89, "volume": 126275.0}, {"date": "2021-04-23", "close": 20.38, "volume": 116708.0}, {"date": "2021-04-26", "close": 20.17, "volume": 131067.0}, {"date": "2021-04-27", "close": 20.05, "volume": 86761.0}, {"date": "2021-04-28", "close": 20.67, "volume": 110826.0}, {"date": "2021-04-29", "close": 20.75, "volume": 110297.0}, {"date": "2021-04-30", "close": 20.64, "volume": 133703.0}, {"date": "2021-05-03", "close": 20.87, "volume": 125246.0}, {"date": "2021-05-04", "close": 20.03, "volume": 88953.0}, {"date": "2021-05-05", "close": 20.23, "volume": 76373.0}, {"date": "2021-05-06", "close": 19.35, "volume": 176881.0}, {"date": "2021-05-07", "close": 19.27, "volume": 112413.0}, {"date": "2021-05-10", "close": 19.37, "volume": 97209.0}, {"date": "2021-05-11", "close": 19.91, "volume": 117240.0}, {"date": "2021-05-12", "close": 19.86, "volume": 158134.0}, {"date": "2021-05-13", "close": 19.91, "volume": 107052.0}, {"date": "2021-05-14", "close": 20.56, "volume": 190439.0}, {"date": "2021-05-17", "close": 17.62, "volume": 329677.0}, {"date": "2021-05-18", "close": 17.74, "volume": 140470.0}, {"date": "2021-05-19", "close": 17.63, "volume": 93161.0}, {"date": "2021-05-20", "close": 18.74, "volume": 185378.0}, {"date": "2021-05-21", "close": 18.32, "volume": 94223.0}, {"date": "2021-05-24", "close": 18.02, "volume": 100921.0}, {"date": "2021-05-25", "close": 17.56, "volume": 140210.0}, {"date": "2021-05-26", "close": 17.71, "volume": 94755.0}, {"date": "2021-05-27", "close": 17.94, "volume": 133522.0}, {"date": "2021-05-28", "close": 18.06, "volume": 81736.0}, {"date": "2021-06-01", "close": 17.84, "volume": 114112.0}, {"date": "2021-06-02", "close": 17.33, "volume": 145942.0}, {"date": "2021-06-03", "close": 17.23, "volume": 113329.0}, {"date": "2021-06-04", "close": 17.89, "volume": 145477.0}, {"date": "2021-06-07", "close": 17.9, "volume": 184396.0}, {"date": "2021-06-08", "close": 17.83, "volume": 134731.0}, {"date": "2021-06-09", "close": 17.55, "volume": 94874.0}, {"date": "2021-06-10", "close": 18.78, "volume": 261788.0}, {"date": "2021-06-11", "close": 18.94, "volume": 126442.0}, {"date": "2021-06-14", "close": 19.38, "volume": 178443.0}, {"date": "2021-06-15", "close": 19.19, "volume": 147939.0}, {"date": "2021-06-16", "close": 20.7, "volume": 367919.0}, {"date": "2021-06-17", "close": 20.59, "volume": 171831.0}, {"date": "2021-06-18", "close": 20.64, "volume": 565473.0}, {"date": "2021-06-21", "close": 21.55, "volume": 189347.0}, {"date": "2021-06-22", "close": 21.86, "volume": 164041.0}, {"date": "2021-06-23", "close": 21.21, "volume": 171371.0}, {"date": "2021-06-24", "close": 21.45, "volume": 236853.0}, {"date": "2021-06-25", "close": 22.02, "volume": 3040101.0}, {"date": "2021-06-28", "close": 20.99, "volume": 148233.0}, {"date": "2021-06-29", "close": 19.72, "volume": 178050.0}, {"date": "2021-06-30", "close": 20.52, "volume": 192920.0}, {"date": "2021-07-01", "close": 20.55, "volume": 111477.0}, {"date": "2021-07-02", "close": 20.5, "volume": 94893.0}, {"date": "2021-07-06", "close": 20.21, "volume": 162463.0}, {"date": "2021-07-07", "close": 20.19, "volume": 87878.0}, {"date": "2021-07-08", "close": 19.41, "volume": 97546.0}, {"date": "2021-07-09", "close": 19.79, "volume": 49406.0}, {"date": "2021-07-12", "close": 19.76, "volume": 59975.0}, {"date": "2021-07-13", "close": 19.52, "volume": 55560.0}, {"date": "2021-07-14", "close": 19.13, "volume": 85863.0}, {"date": "2021-07-15", "close": 18.97, "volume": 117989.0}, {"date": "2021-07-16", "close": 18.92, "volume": 76911.0}, {"date": "2021-07-19", "close": 18.86, "volume": 80776.0}, {"date": "2021-07-20", "close": 19.41, "volume": 130991.0}, {"date": "2021-07-21", "close": 19.83, "volume": 59353.0}, {"date": "2021-07-22", "close": 19.53, "volume": 69217.0}, {"date": "2021-07-23", "close": 19.27, "volume": 67957.0}, {"date": "2021-07-26", "close": 19.14, "volume": 48454.0}, {"date": "2021-07-27", "close": 18.69, "volume": 72320.0}, {"date": "2021-07-28", "close": 18.94, "volume": 71343.0}, {"date": "2021-07-29", "close": 18.8, "volume": 70521.0}, {"date": "2021-07-30", "close": 18.53, "volume": 60316.0}, {"date": "2021-08-02", "close": 19.02, "volume": 71488.0}, {"date": "2021-08-03", "close": 19.39, "volume": 84443.0}, {"date": "2021-08-04", "close": 18.82, "volume": 53772.0}, {"date": "2021-08-05", "close": 18.91, "volume": 60583.0}, {"date": "2021-08-06", "close": 18.9, "volume": 60036.0}, {"date": "2021-08-09", "close": 18.72, "volume": 29012.0}, {"date": "2021-08-10", "close": 18.4, "volume": 51881.0}, {"date": "2021-08-11", "close": 18.3, "volume": 80873.0}, {"date": "2021-08-12", "close": 17.75, "volume": 100952.0}, {"date": "2021-08-13", "close": 17.39, "volume": 97280.0}, {"date": "2021-08-16", "close": 16.81, "volume": 139475.0}, {"date": "2021-08-17", "close": 16.99, "volume": 71864.0}, {"date": "2021-08-18", "close": 17.13, "volume": 79298.0}, {"date": "2021-08-19", "close": 17.1, "volume": 68815.0}, {"date": "2021-08-20", "close": 17.5, "volume": 110445.0}, {"date": "2021-08-23", "close": 18.22, "volume": 96800.0}, {"date": "2021-08-24", "close": 18.43, "volume": 50708.0}, {"date": "2021-08-25", "close": 18.35, "volume": 46669.0}, {"date": "2021-08-26", "close": 18.21, "volume": 50341.0}, {"date": "2021-08-27", "close": 20.52, "volume": 237474.0}, {"date": "2021-08-30", "close": 20.13, "volume": 71805.0}, {"date": "2021-08-31", "close": 20.21, "volume": 112489.0}, {"date": "2021-09-01", "close": 20.82, "volume": 103395.0}, {"date": "2021-09-02", "close": 20.8, "volume": 84590.0}, {"date": "2021-09-03", "close": 20.9, "volume": 77376.0}, {"date": "2021-09-07", "close": 19.99, "volume": 121197.0}, {"date": "2021-09-08", "close": 19.87, "volume": 66539.0}, {"date": "2021-09-09", "close": 19.27, "volume": 82825.0}, {"date": "2021-09-10", "close": 19.11, "volume": 65749.0}, {"date": "2021-09-13", "close": 18.85, "volume": 91461.0}, {"date": "2021-09-14", "close": 18.69, "volume": 83684.0}, {"date": "2021-09-15", "close": 18.87, "volume": 44754.0}, {"date": "2021-09-16", "close": 18.93, "volume": 72244.0}, {"date": "2021-09-17", "close": 18.63, "volume": 436671.0}, {"date": "2021-09-20", "close": 17.01, "volume": 173474.0}, {"date": "2021-09-21", "close": 16.73, "volume": 92213.0}, {"date": "2021-09-22", "close": 17.32, "volume": 95227.0}, {"date": "2021-09-23", "close": 18.39, "volume": 103532.0}, {"date": "2021-09-24", "close": 18.21, "volume": 49002.0}, {"date": "2021-09-27", "close": 18.71, "volume": 52525.0}, {"date": "2021-09-28", "close": 18.02, "volume": 42078.0}, {"date": "2021-09-29", "close": 17.65, "volume": 54822.0}, {"date": "2021-09-30", "close": 17.72, "volume": 41094.0}, {"date": "2021-10-01", "close": 18.14, "volume": 51878.0}, {"date": "2021-10-04", "close": 17.63, "volume": 64835.0}, {"date": "2021-10-05", "close": 17.38, "volume": 37938.0}, {"date": "2021-10-06", "close": 17.03, "volume": 58916.0}, {"date": "2021-10-07", "close": 17.24, "volume": 52361.0}, {"date": "2021-10-08", "close": 17.12, "volume": 26307.0}, {"date": "2021-10-11", "close": 16.97, "volume": 25960.0}, {"date": "2021-10-12", "close": 17.01, "volume": 36649.0}, {"date": "2021-10-13", "close": 17.24, "volume": 28474.0}, {"date": "2021-10-14", "close": 17.36, "volume": 38119.0}, {"date": "2021-10-15", "close": 17.37, "volume": 74655.0}, {"date": "2021-10-18", "close": 17.05, "volume": 80290.0}, {"date": "2021-10-19", "close": 17.07, "volume": 59395.0}, {"date": "2021-10-20", "close": 17.29, "volume": 37156.0}, {"date": "2021-10-21", "close": 17.32, "volume": 73870.0}, {"date": "2021-10-22", "close": 17.15, "volume": 40294.0}, {"date": "2021-10-25", "close": 17.29, "volume": 90285.0}, {"date": "2021-10-26", "close": 17.28, "volume": 138019.0}, {"date": "2021-10-27", "close": 16.9, "volume": 83071.0}, {"date": "2021-10-28", "close": 16.57, "volume": 182330.0}, {"date": "2021-10-29", "close": 16.47, "volume": 127646.0}, {"date": "2021-11-01", "close": 16.77, "volume": 105667.0}, {"date": "2021-11-02", "close": 16.72, "volume": 81107.0}, {"date": "2021-11-03", "close": 17.91, "volume": 204471.0}, {"date": "2021-11-04", "close": 19.35, "volume": 181859.0}, {"date": "2021-11-05", "close": 19.66, "volume": 121608.0}, {"date": "2021-11-08", "close": 19.38, "volume": 88277.0}, {"date": "2021-11-09", "close": 17.1, "volume": 244670.0}, {"date": "2021-11-10", "close": 16.67, "volume": 119119.0}, {"date": "2021-11-11", "close": 16.56, "volume": 42699.0}, {"date": "2021-11-12", "close": 16.55, "volume": 53214.0}, {"date": "2021-11-15", "close": 16.23, "volume": 76405.0}, {"date": "2021-11-16", "close": 16.31, "volume": 71549.0}, {"date": "2021-11-17", "close": 15.77, "volume": 128884.0}, {"date": "2021-11-18", "close": 15.4, "volume": 149028.0}, {"date": "2021-11-19", "close": 14.99, "volume": 113015.0}, {"date": "2021-11-22", "close": 14.74, "volume": 116793.0}, {"date": "2021-11-23", "close": 14.67, "volume": 88386.0}, {"date": "2021-11-24", "close": 14.81, "volume": 63011.0}, {"date": "2021-11-26", "close": 14.1, "volume": 93092.0}, {"date": "2021-11-29", "close": 13.89, "volume": 131298.0}, {"date": "2021-11-30", "close": 13.76, "volume": 189410.0}, {"date": "2021-12-01", "close": 13.16, "volume": 129871.0}, {"date": "2021-12-02", "close": 13.48, "volume": 87548.0}, {"date": "2021-12-03", "close": 12.9, "volume": 87218.0}, {"date": "2021-12-06", "close": 12.9, "volume": 67116.0}, {"date": "2021-12-07", "close": 13.36, "volume": 124714.0}, {"date": "2021-12-08", "close": 13.44, "volume": 58843.0}, {"date": "2021-12-09", "close": 12.74, "volume": 87071.0}, {"date": "2021-12-10", "close": 12.66, "volume": 79993.0}, {"date": "2021-12-13", "close": 12.35, "volume": 98327.0}, {"date": "2021-12-14", "close": 11.72, "volume": 95929.0}, {"date": "2021-12-15", "close": 12.36, "volume": 185327.0}, {"date": "2021-12-16", "close": 12.07, "volume": 87018.0}, {"date": "2021-12-17", "close": 12.2, "volume": 162880.0}, {"date": "2021-12-20", "close": 11.79, "volume": 68604.0}, {"date": "2021-12-21", "close": 12.0, "volume": 51345.0}, {"date": "2021-12-22", "close": 12.18, "volume": 44217.0}, {"date": "2021-12-23", "close": 12.57, "volume": 84856.0}, {"date": "2021-12-27", "close": 12.27, "volume": 71742.0}, {"date": "2021-12-28", "close": 11.86, "volume": 138837.0}, {"date": "2021-12-29", "close": 12.03, "volume": 87659.0}, {"date": "2021-12-30", "close": 11.76, "volume": 213080.0}, {"date": "2021-12-31", "close": 11.98, "volume": 102586.0}, {"date": "2022-01-03", "close": 12.15, "volume": 83512.0}, {"date": "2022-01-04", "close": 11.85, "volume": 102186.0}, {"date": "2022-01-05", "close": 11.13, "volume": 99655.0}, {"date": "2022-01-06", "close": 11.14, "volume": 106495.0}, {"date": "2022-01-07", "close": 11.3, "volume": 117906.0}, {"date": "2022-01-10", "close": 10.88, "volume": 108750.0}, {"date": "2022-01-11", "close": 11.02, "volume": 91677.0}, {"date": "2022-01-12", "close": 10.97, "volume": 155599.0}, {"date": "2022-01-13", "close": 10.55, "volume": 98742.0}, {"date": "2022-01-14", "close": 10.35, "volume": 114123.0}, {"date": "2022-01-18", "close": 10.18, "volume": 196633.0}, {"date": "2022-01-19", "close": 10.02, "volume": 124271.0}, {"date": "2022-01-20", "close": 9.91, "volume": 135757.0}, {"date": "2022-01-21", "close": 9.56, "volume": 131575.0}, {"date": "2022-01-24", "close": 9.4, "volume": 206815.0}, {"date": "2022-01-25", "close": 9.5, "volume": 118389.0}, {"date": "2022-01-26", "close": 9.47, "volume": 128402.0}, {"date": "2022-01-27", "close": 8.93, "volume": 109601.0}, {"date": "2022-01-28", "close": 9.29, "volume": 111065.0}, {"date": "2022-01-31", "close": 9.67, "volume": 94203.0}, {"date": "2022-02-01", "close": 9.84, "volume": 140298.0}, {"date": "2022-02-02", "close": 9.64, "volume": 91960.0}, {"date": "2022-02-03", "close": 9.11, "volume": 126961.0}, {"date": "2022-02-04", "close": 9.17, "volume": 156816.0}, {"date": "2022-02-07", "close": 9.21, "volume": 118519.0}, {"date": "2022-02-08", "close": 9.24, "volume": 74902.0}, {"date": "2022-02-09", "close": 9.48, "volume": 99226.0}, {"date": "2022-02-10", "close": 9.26, "volume": 190745.0}, {"date": "2022-02-11", "close": 8.92, "volume": 85141.0}, {"date": "2022-02-14", "close": 8.71, "volume": 72251.0}, {"date": "2022-02-15", "close": 9.07, "volume": 93014.0}, {"date": "2022-02-16", "close": 8.99, "volume": 55795.0}, {"date": "2022-02-17", "close": 8.65, "volume": 112444.0}, {"date": "2022-02-18", "close": 8.9, "volume": 145589.0}, {"date": "2022-02-22", "close": 8.59, "volume": 78167.0}, {"date": "2022-02-23", "close": 8.56, "volume": 149330.0}, {"date": "2022-02-24", "close": 8.95, "volume": 162876.0}, {"date": "2022-02-25", "close": 9.03, "volume": 76108.0}, {"date": "2022-02-28", "close": 9.2, "volume": 101707.0}, {"date": "2022-03-01", "close": 10.57, "volume": 247761.0}, {"date": "2022-03-02", "close": 9.96, "volume": 184924.0}, {"date": "2022-03-03", "close": 10.11, "volume": 260742.0}, {"date": "2022-03-04", "close": 9.77, "volume": 133661.0}, {"date": "2022-03-07", "close": 8.8, "volume": 178101.0}, {"date": "2022-03-08", "close": 8.54, "volume": 135063.0}, {"date": "2022-03-09", "close": 8.64, "volume": 198314.0}, {"date": "2022-03-10", "close": 7.78, "volume": 254592.0}, {"date": "2022-03-11", "close": 7.31, "volume": 229467.0}, {"date": "2022-03-14", "close": 6.96, "volume": 303517.0}, {"date": "2022-03-15", "close": 7.25, "volume": 186419.0}, {"date": "2022-03-16", "close": 7.67, "volume": 217159.0}, {"date": "2022-03-17", "close": 7.99, "volume": 155297.0}, {"date": "2022-03-18", "close": 8.07, "volume": 886537.0}, {"date": "2022-03-21", "close": 7.74, "volume": 128891.0}, {"date": "2022-03-22", "close": 8.02, "volume": 96162.0}, {"date": "2022-03-23", "close": 7.61, "volume": 145034.0}, {"date": "2022-03-24", "close": 7.87, "volume": 78284.0}, {"date": "2022-03-25", "close": 7.53, "volume": 74728.0}, {"date": "2022-03-28", "close": 7.86, "volume": 194450.0}, {"date": "2022-03-29", "close": 8.55, "volume": 269026.0}, {"date": "2022-03-30", "close": 8.56, "volume": 149819.0}, {"date": "2022-03-31", "close": 8.48, "volume": 111906.0}, {"date": "2022-04-01", "close": 8.6, "volume": 134683.0}, {"date": "2022-04-04", "close": 8.82, "volume": 93184.0}, {"date": "2022-04-05", "close": 8.8, "volume": 118080.0}, {"date": "2022-04-06", "close": 8.57, "volume": 91298.0}, {"date": "2022-04-07", "close": 8.32, "volume": 82033.0}, {"date": "2022-04-08", "close": 8.5, "volume": 187773.0}, {"date": "2022-04-11", "close": 8.1, "volume": 103467.0}, {"date": "2022-04-12", "close": 7.84, "volume": 106942.0}, {"date": "2022-04-13", "close": 8.05, "volume": 108789.0}, {"date": "2022-04-14", "close": 7.55, "volume": 88289.0}, {"date": "2022-04-18", "close": 7.39, "volume": 138149.0}, {"date": "2022-04-19", "close": 7.38, "volume": 140020.0}, {"date": "2022-04-20", "close": 7.37, "volume": 123187.0}, {"date": "2022-04-21", "close": 7.09, "volume": 161564.0}, {"date": "2022-04-22", "close": 6.75, "volume": 145175.0}, {"date": "2022-04-25", "close": 6.91, "volume": 161410.0}, {"date": "2022-04-26", "close": 6.51, "volume": 152095.0}, {"date": "2022-04-27", "close": 6.44, "volume": 145710.0}, {"date": "2022-04-28", "close": 6.31, "volume": 145481.0}, {"date": "2022-04-29", "close": 6.1, "volume": 121947.0}, {"date": "2022-05-02", "close": 6.35, "volume": 132102.0}, {"date": "2022-05-03", "close": 6.45, "volume": 111843.0}, {"date": "2022-05-04", "close": 6.67, "volume": 169324.0}, {"date": "2022-05-05", "close": 6.16, "volume": 186682.0}, {"date": "2022-05-06", "close": 5.73, "volume": 169933.0}, {"date": "2022-05-09", "close": 5.31, "volume": 202461.0}, {"date": "2022-05-10", "close": 5.51, "volume": 194175.0}, {"date": "2022-05-11", "close": 5.13, "volume": 168270.0}, {"date": "2022-05-12", "close": 5.64, "volume": 144583.0}, {"date": "2022-05-13", "close": 5.61, "volume": 219834.0}, {"date": "2022-05-16", "close": 5.54, "volume": 118829.0}, {"date": "2022-05-17", "close": 5.65, "volume": 104717.0}, {"date": "2022-05-18", "close": 5.4, "volume": 94865.0}, {"date": "2022-05-19", "close": 5.53, "volume": 100959.0}, {"date": "2022-05-20", "close": 5.55, "volume": 82561.0}, {"date": "2022-05-23", "close": 5.55, "volume": 90700.0}, {"date": "2022-05-24", "close": 5.45, "volume": 73102.0}, {"date": "2022-05-25", "close": 5.44, "volume": 71624.0}, {"date": "2022-05-26", "close": 5.51, "volume": 59218.0}, {"date": "2022-05-27", "close": 5.69, "volume": 68180.0}, {"date": "2022-05-31", "close": 5.7, "volume": 156684.0}, {"date": "2022-06-01", "close": 5.58, "volume": 81391.0}, {"date": "2022-06-02", "close": 5.71, "volume": 74284.0}, {"date": "2022-06-03", "close": 5.58, "volume": 77094.0}, {"date": "2022-06-06", "close": 5.49, "volume": 118262.0}, {"date": "2022-06-07", "close": 5.76, "volume": 198586.0}, {"date": "2022-06-08", "close": 5.86, "volume": 119893.0}, {"date": "2022-06-09", "close": 5.82, "volume": 104468.0}, {"date": "2022-06-10", "close": 5.57, "volume": 74089.0}, {"date": "2022-06-13", "close": 5.45, "volume": 176577.0}, {"date": "2022-06-14", "close": 5.21, "volume": 131985.0}, {"date": "2022-06-15", "close": 5.1, "volume": 162468.0}, {"date": "2022-06-16", "close": 4.69, "volume": 413071.0}, {"date": "2022-06-17", "close": 4.6, "volume": 257388.0}, {"date": "2022-06-21", "close": 4.77, "volume": 253016.0}, {"date": "2022-06-22", "close": 5.06, "volume": 301670.0}, {"date": "2022-06-23", "close": 5.37, "volume": 241090.0}, {"date": "2022-06-24", "close": 5.89, "volume": 2825153.0}, {"date": "2022-06-27", "close": 5.53, "volume": 156930.0}, {"date": "2022-06-28", "close": 5.22, "volume": 102420.0}, {"date": "2022-06-29", "close": 5.05, "volume": 99873.0}, {"date": "2022-06-30", "close": 4.75, "volume": 160506.0}, {"date": "2022-07-01", "close": 4.97, "volume": 132886.0}, {"date": "2022-07-05", "close": 5.33, "volume": 168681.0}, {"date": "2022-07-06", "close": 5.69, "volume": 104605.0}, {"date": "2022-07-07", "close": 5.84, "volume": 111139.0}, {"date": "2022-07-08", "close": 6.06, "volume": 70771.0}, {"date": "2022-07-11", "close": 5.64, "volume": 92059.0}, {"date": "2022-07-12", "close": 5.45, "volume": 89776.0}, {"date": "2022-07-13", "close": 5.64, "volume": 62556.0}, {"date": "2022-07-14", "close": 5.63, "volume": 56782.0}, {"date": "2022-07-15", "close": 5.53, "volume": 64776.0}, {"date": "2022-07-18", "close": 5.44, "volume": 52296.0}, {"date": "2022-07-19", "close": 5.57, "volume": 107563.0}, {"date": "2022-07-20", "close": 5.64, "volume": 49604.0}, {"date": "2022-07-21", "close": 6.1, "volume": 71381.0}, {"date": "2022-07-22", "close": 5.83, "volume": 53654.0}, {"date": "2022-07-25", "close": 5.68, "volume": 116767.0}, {"date": "2022-07-26", "close": 5.37, "volume": 53664.0}, {"date": "2022-07-27", "close": 5.44, "volume": 69227.0}, {"date": "2022-07-28", "close": 5.49, "volume": 60114.0}, {"date": "2022-07-29", "close": 5.63, "volume": 65137.0}, {"date": "2022-08-01", "close": 5.92, "volume": 88441.0}, {"date": "2022-08-02", "close": 6.34, "volume": 190550.0}, {"date": "2022-08-03", "close": 7.31, "volume": 216300.0}, {"date": "2022-08-04", "close": 7.07, "volume": 126682.0}, {"date": "2022-08-05", "close": 7.25, "volume": 136348.0}, {"date": "2022-08-08", "close": 7.84, "volume": 157094.0}, {"date": "2022-08-09", "close": 7.56, "volume": 149564.0}, {"date": "2022-08-10", "close": 7.79, "volume": 86961.0}, {"date": "2022-08-11", "close": 7.89, "volume": 130043.0}, {"date": "2022-08-12", "close": 7.24, "volume": 300092.0}, {"date": "2022-08-15", "close": 7.1, "volume": 193521.0}, {"date": "2022-08-16", "close": 7.105, "volume": 98046.0}, {"date": "2022-08-17", "close": 6.83, "volume": 135907.0}, {"date": "2022-08-18", "close": 6.92, "volume": 76695.0}, {"date": "2022-08-19", "close": 6.75, "volume": 130535.0}, {"date": "2022-08-22", "close": 6.46, "volume": 129892.0}, {"date": "2022-08-23", "close": 6.5, "volume": 57528.0}, {"date": "2022-08-24", "close": 6.55, "volume": 82199.0}, {"date": "2022-08-25", "close": 6.78, "volume": 77697.0}, {"date": "2022-08-26", "close": 6.67, "volume": 44617.0}, {"date": "2022-08-29", "close": 6.41, "volume": 106640.0}, {"date": "2022-08-30", "close": 6.34, "volume": 62822.0}, {"date": "2022-08-31", "close": 6.18, "volume": 43046.0}, {"date": "2022-09-01", "close": 6.19, "volume": 71170.0}, {"date": "2022-09-02", "close": 6.18, "volume": 53478.0}, {"date": "2022-09-06", "close": 6.07, "volume": 42423.0}, {"date": "2022-09-07", "close": 6.01, "volume": 77931.0}, {"date": "2022-09-08", "close": 6.15, "volume": 60315.0}, {"date": "2022-09-09", "close": 6.395, "volume": 58264.0}, {"date": "2022-09-12", "close": 6.2, "volume": 78327.0}, {"date": "2022-09-13", "close": 6.65, "volume": 244468.0}, {"date": "2022-09-14", "close": 6.63, "volume": 84259.0}, {"date": "2022-09-15", "close": 6.49, "volume": 55782.0}, {"date": "2022-09-16", "close": 6.25, "volume": 63456.0}, {"date": "2022-09-19", "close": 5.92, "volume": 67538.0}, {"date": "2022-09-20", "close": 5.73, "volume": 45402.0}, {"date": "2022-09-21", "close": 5.71, "volume": 33505.0}, {"date": "2022-09-22", "close": 5.62, "volume": 44607.0}, {"date": "2022-09-23", "close": 5.36, "volume": 70163.0}, {"date": "2022-09-26", "close": 5.19, "volume": 41812.0}, {"date": "2022-09-27", "close": 5.27, "volume": 35564.0}, {"date": "2022-09-28", "close": 5.64, "volume": 38806.0}, {"date": "2022-09-29", "close": 5.49, "volume": 99486.0}, {"date": "2022-09-30", "close": 5.27, "volume": 50227.0}, {"date": "2022-10-03", "close": 5.36, "volume": 26472.0}, {"date": "2022-10-04", "close": 5.36, "volume": 24558.0}, {"date": "2022-10-05", "close": 5.16, "volume": 62805.0}, {"date": "2022-10-06", "close": 5.09, "volume": 22166.0}, {"date": "2022-10-07", "close": 4.81, "volume": 39079.0}, {"date": "2022-10-10", "close": 4.65, "volume": 48074.0}, {"date": "2022-10-11", "close": 4.63, "volume": 27734.0}, {"date": "2022-10-12", "close": 4.62, "volume": 26708.0}, {"date": "2022-10-13", "close": 4.64, "volume": 29678.0}, {"date": "2022-10-14", "close": 4.53, "volume": 152098.0}, {"date": "2022-10-17", "close": 4.84, "volume": 75116.0}, {"date": "2022-10-18", "close": 4.83, "volume": 68298.0}, {"date": "2022-10-19", "close": 4.7, "volume": 58490.0}, {"date": "2022-10-20", "close": 4.69, "volume": 111382.0}, {"date": "2022-10-21", "close": 4.79, "volume": 276211.0}, {"date": "2022-10-24", "close": 4.85, "volume": 107159.0}, {"date": "2022-10-25", "close": 4.99, "volume": 82342.0}, {"date": "2022-10-26", "close": 5.01, "volume": 30140.0}, {"date": "2022-10-27", "close": 5.0, "volume": 50732.0}, {"date": "2022-10-28", "close": 5.01, "volume": 70563.0}, {"date": "2022-10-31", "close": 4.89, "volume": 116798.0}, {"date": "2022-11-01", "close": 4.99, "volume": 72321.0}, {"date": "2022-11-02", "close": 4.91, "volume": 49525.0}, {"date": "2022-11-03", "close": 4.7, "volume": 95101.0}, {"date": "2022-11-04", "close": 4.94, "volume": 162110.0}, {"date": "2022-11-07", "close": 5.0, "volume": 44156.0}, {"date": "2022-11-08", "close": 5.22, "volume": 57162.0}, {"date": "2022-11-09", "close": 5.43, "volume": 115048.0}, {"date": "2022-11-10", "close": 6.12, "volume": 149739.0}, {"date": "2022-11-11", "close": 7.0, "volume": 280552.0}, {"date": "2022-11-14", "close": 7.06, "volume": 249404.0}, {"date": "2022-11-15", "close": 7.55, "volume": 174286.0}, {"date": "2022-11-16", "close": 7.42, "volume": 130554.0}, {"date": "2022-11-17", "close": 7.16, "volume": 100924.0}, {"date": "2022-11-18", "close": 7.39, "volume": 61797.0}, {"date": "2022-11-21", "close": 7.18, "volume": 249566.0}, {"date": "2022-11-22", "close": 7.18, "volume": 40080.0}, {"date": "2022-11-23", "close": 7.2, "volume": 56300.0}, {"date": "2022-11-25", "close": 6.69, "volume": 58273.0}, {"date": "2022-11-28", "close": 6.7, "volume": 83303.0}, {"date": "2022-11-29", "close": 6.52, "volume": 29434.0}, {"date": "2022-11-30", "close": 6.65, "volume": 110432.0}, {"date": "2022-12-01", "close": 7.01, "volume": 49129.0}, {"date": "2022-12-02", "close": 6.89, "volume": 41067.0}, {"date": "2022-12-05", "close": 6.52, "volume": 60632.0}, {"date": "2022-12-06", "close": 6.31, "volume": 69668.0}, {"date": "2022-12-07", "close": 6.53, "volume": 42597.0}, {"date": "2022-12-08", "close": 6.66, "volume": 41792.0}, {"date": "2022-12-09", "close": 6.63, "volume": 25297.0}, {"date": "2022-12-12", "close": 6.95, "volume": 65763.0}, {"date": "2022-12-13", "close": 7.49, "volume": 95375.0}, {"date": "2022-12-14", "close": 7.38, "volume": 101846.0}, {"date": "2022-12-15", "close": 7.1, "volume": 82646.0}, {"date": "2022-12-16", "close": 6.98, "volume": 68161.0}, {"date": "2022-12-19", "close": 6.64, "volume": 56069.0}, {"date": "2022-12-20", "close": 6.6, "volume": 52059.0}, {"date": "2022-12-21", "close": 6.73, "volume": 38949.0}, {"date": "2022-12-22", "close": 6.62, "volume": 40594.0}, {"date": "2022-12-23", "close": 6.76, "volume": 47073.0}, {"date": "2022-12-27", "close": 6.64, "volume": 63508.0}, {"date": "2022-12-28", "close": 6.43, "volume": 40752.0}, {"date": "2022-12-29", "close": 6.59, "volume": 57184.0}, {"date": "2022-12-30", "close": 6.6, "volume": 36928.0}, {"date": "2023-01-03", "close": 6.45, "volume": 74711.0}, {"date": "2023-01-04", "close": 6.465, "volume": 35004.0}, {"date": "2023-01-05", "close": 6.58, "volume": 71360.0}, {"date": "2023-01-06", "close": 6.86, "volume": 80031.0}, {"date": "2023-01-09", "close": 7.18, "volume": 68799.0}, {"date": "2023-01-10", "close": 7.5, "volume": 66385.0}, {"date": "2023-01-11", "close": 7.6, "volume": 80581.0}, {"date": "2023-01-12", "close": 7.47, "volume": 42231.0}, {"date": "2023-01-13", "close": 7.52, "volume": 55335.0}, {"date": "2023-01-17", "close": 8.05, "volume": 79403.0}, {"date": "2023-01-18", "close": 8.71, "volume": 138040.0}, {"date": "2023-01-19", "close": 8.72, "volume": 80309.0}, {"date": "2023-01-20", "close": 8.63, "volume": 131134.0}, {"date": "2023-01-23", "close": 8.46, "volume": 109977.0}, {"date": "2023-01-24", "close": 8.35, "volume": 79014.0}, {"date": "2023-01-25", "close": 8.62, "volume": 78897.0}, {"date": "2023-01-26", "close": 8.69, "volume": 70976.0}, {"date": "2023-01-27", "close": 9.23, "volume": 159022.0}, {"date": "2023-01-30", "close": 9.39, "volume": 145536.0}, {"date": "2023-01-31", "close": 9.34, "volume": 129830.0}, {"date": "2023-02-01", "close": 9.15, "volume": 118337.0}, {"date": "2023-02-02", "close": 9.45, "volume": 118064.0}, {"date": "2023-02-03", "close": 9.5, "volume": 110283.0}, {"date": "2023-02-06", "close": 9.58, "volume": 89130.0}, {"date": "2023-02-07", "close": 9.81, "volume": 103845.0}, {"date": "2023-02-08", "close": 9.7, "volume": 99235.0}, {"date": "2023-02-09", "close": 9.42, "volume": 82416.0}, {"date": "2023-02-10", "close": 9.07, "volume": 189310.0}, {"date": "2023-02-13", "close": 9.36, "volume": 89306.0}, {"date": "2023-02-14", "close": 9.27, "volume": 41599.0}, {"date": "2023-02-15", "close": 9.23, "volume": 35060.0}, {"date": "2023-02-16", "close": 9.61, "volume": 62171.0}, {"date": "2023-02-17", "close": 9.55, "volume": 23236.0}, {"date": "2023-02-21", "close": 9.12, "volume": 52035.0}, {"date": "2023-02-22", "close": 9.05, "volume": 55240.0}, {"date": "2023-02-23", "close": 9.06, "volume": 73546.0}, {"date": "2023-02-24", "close": 12.37, "volume": 1043036.0}, {"date": "2023-02-27", "close": 13.17, "volume": 727506.0}, {"date": "2023-02-28", "close": 13.41, "volume": 251531.0}, {"date": "2023-03-01", "close": 13.15, "volume": 184703.0}, {"date": "2023-03-02", "close": 13.72, "volume": 237792.0}, {"date": "2023-03-03", "close": 14.26, "volume": 279493.0}, {"date": "2023-03-06", "close": 14.21, "volume": 182139.0}, {"date": "2023-03-07", "close": 14.14, "volume": 160712.0}, {"date": "2023-03-08", "close": 14.48, "volume": 114722.0}, {"date": "2023-03-09", "close": 14.18, "volume": 124038.0}, {"date": "2023-03-10", "close": 13.29, "volume": 402740.0}, {"date": "2023-03-13", "close": 12.685, "volume": 142550.0}, {"date": "2023-03-14", "close": 13.2, "volume": 176772.0}, {"date": "2023-03-15", "close": 13.37, "volume": 106028.0}, {"date": "2023-03-16", "close": 13.36, "volume": 124344.0}, {"date": "2023-03-17", "close": 13.38, "volume": 126297.0}, {"date": "2023-03-20", "close": 13.21, "volume": 81674.0}, {"date": "2023-03-21", "close": 13.49, "volume": 128366.0}, {"date": "2023-03-22", "close": 13.26, "volume": 117899.0}, {"date": "2023-03-23", "close": 12.87, "volume": 111638.0}, {"date": "2023-03-24", "close": 12.84, "volume": 114341.0}, {"date": "2023-03-27", "close": 13.39, "volume": 179127.0}, {"date": "2023-03-28", "close": 13.53, "volume": 108417.0}, {"date": "2023-03-29", "close": 13.58, "volume": 86418.0}, {"date": "2023-03-30", "close": 13.35, "volume": 86218.0}, {"date": "2023-03-31", "close": 13.97, "volume": 378458.0}, {"date": "2023-04-03", "close": 14.39, "volume": 213584.0}, {"date": "2023-04-04", "close": 14.52, "volume": 169387.0}, {"date": "2023-04-05", "close": 14.5, "volume": 110040.0}, {"date": "2023-04-06", "close": 14.94, "volume": 125415.0}, {"date": "2023-04-10", "close": 14.79, "volume": 115498.0}, {"date": "2023-04-11", "close": 15.91, "volume": 290106.0}, {"date": "2023-04-12", "close": 15.81, "volume": 134608.0}, {"date": "2023-04-13", "close": 15.72, "volume": 257437.0}, {"date": "2023-04-14", "close": 15.74, "volume": 243598.0}, {"date": "2023-04-17", "close": 15.43, "volume": 160594.0}, {"date": "2023-04-18", "close": 14.98, "volume": 262488.0}, {"date": "2023-04-19", "close": 14.56, "volume": 115380.0}, {"date": "2023-04-20", "close": 14.32, "volume": 124817.0}, {"date": "2023-04-21", "close": 14.31, "volume": 138682.0}, {"date": "2023-04-24", "close": 14.28, "volume": 160647.0}, {"date": "2023-04-25", "close": 13.84, "volume": 156495.0}, {"date": "2023-04-26", "close": 14.09, "volume": 451171.0}, {"date": "2023-04-27", "close": 15.17, "volume": 244185.0}, {"date": "2023-04-28", "close": 15.52, "volume": 170749.0}, {"date": "2023-05-01", "close": 15.68, "volume": 189696.0}, {"date": "2023-05-02", "close": 15.72, "volume": 270239.0}, {"date": "2023-05-03", "close": 16.62, "volume": 203892.0}, {"date": "2023-05-04", "close": 16.17, "volume": 129340.0}, {"date": "2023-05-05", "close": 16.37, "volume": 124631.0}, {"date": "2023-05-08", "close": 16.03, "volume": 126407.0}, {"date": "2023-05-09", "close": 15.25, "volume": 239975.0}, {"date": "2023-05-10", "close": 16.03, "volume": 122640.0}, {"date": "2023-05-11", "close": 15.715, "volume": 159891.0}, {"date": "2023-05-12", "close": 12.11, "volume": 1006084.0}, {"date": "2023-05-15", "close": 12.64, "volume": 269816.0}, {"date": "2023-05-16", "close": 12.15, "volume": 172320.0}, {"date": "2023-05-17", "close": 12.19, "volume": 204236.0}, {"date": "2023-05-18", "close": 11.83, "volume": 190694.0}, {"date": "2023-05-19", "close": 11.39, "volume": 251600.0}, {"date": "2023-05-22", "close": 11.43, "volume": 193865.0}, {"date": "2023-05-23", "close": 11.11, "volume": 125597.0}, {"date": "2023-05-24", "close": 10.84, "volume": 143021.0}, {"date": "2023-05-25", "close": 10.7, "volume": 129068.0}, {"date": "2023-05-26", "close": 10.95, "volume": 126428.0}, {"date": "2023-05-30", "close": 11.03, "volume": 119337.0}, {"date": "2023-05-31", "close": 11.42, "volume": 182536.0}, {"date": "2023-06-01", "close": 12.42, "volume": 263042.0}, {"date": "2023-06-02", "close": 13.67, "volume": 386889.0}, {"date": "2023-06-05", "close": 13.89, "volume": 252611.0}, {"date": "2023-06-06", "close": 14.17, "volume": 184955.0}, {"date": "2023-06-07", "close": 14.72, "volume": 218284.0}, {"date": "2023-06-08", "close": 16.55, "volume": 890550.0}, {"date": "2023-06-09", "close": 17.12, "volume": 276764.0}, {"date": "2023-06-12", "close": 16.87, "volume": 221978.0}, {"date": "2023-06-13", "close": 16.54, "volume": 196971.0}, {"date": "2023-06-14", "close": 16.62, "volume": 164938.0}, {"date": "2023-06-15", "close": 17.0, "volume": 138657.0}, {"date": "2023-06-16", "close": 17.22, "volume": 328108.0}, {"date": "2023-06-20", "close": 16.1, "volume": 365394.0}, {"date": "2023-06-21", "close": 15.87, "volume": 273709.0}, {"date": "2023-06-22", "close": 16.12, "volume": 260201.0}, {"date": "2023-06-23", "close": 16.2, "volume": 3497321.0}, {"date": "2023-06-26", "close": 15.71, "volume": 243920.0}, {"date": "2023-06-27", "close": 15.66, "volume": 260021.0}, {"date": "2023-06-28", "close": 16.59, "volume": 183355.0}, {"date": "2023-06-29", "close": 17.48, "volume": 271967.0}, {"date": "2023-06-30", "close": 17.01, "volume": 213215.0}, {"date": "2023-07-03", "close": 16.55, "volume": 106032.0}, {"date": "2023-07-05", "close": 16.0, "volume": 139144.0}, {"date": "2023-07-06", "close": 15.24, "volume": 219032.0}, {"date": "2023-07-07", "close": 15.2, "volume": 198994.0}, {"date": "2023-07-10", "close": 15.85, "volume": 231883.0}, {"date": "2023-07-11", "close": 16.04, "volume": 208479.0}, {"date": "2023-07-12", "close": 17.27, "volume": 244185.0}, {"date": "2023-07-13", "close": 20.79, "volume": 950301.0}, {"date": "2023-07-14", "close": 20.59, "volume": 470736.0}, {"date": "2023-07-17", "close": 20.46, "volume": 314126.0}, {"date": "2023-07-18", "close": 20.66, "volume": 183273.0}, {"date": "2023-07-19", "close": 19.82, "volume": 219754.0}, {"date": "2023-07-20", "close": 18.3, "volume": 287996.0}, {"date": "2023-07-21", "close": 18.82, "volume": 296756.0}, {"date": "2023-07-24", "close": 18.78, "volume": 119907.0}, {"date": "2023-07-25", "close": 18.03, "volume": 98849.0}, {"date": "2023-07-26", "close": 18.52, "volume": 152892.0}, {"date": "2023-07-27", "close": 18.25, "volume": 114221.0}, {"date": "2023-07-28", "close": 20.79, "volume": 312970.0}, {"date": "2023-07-31", "close": 20.25, "volume": 144022.0}, {"date": "2023-08-01", "close": 19.78, "volume": 155835.0}, {"date": "2023-08-02", "close": 18.89, "volume": 94612.0}, {"date": "2023-08-03", "close": 18.66, "volume": 119023.0}, {"date": "2023-08-04", "close": 18.64, "volume": 98553.0}, {"date": "2023-08-07", "close": 18.25, "volume": 150120.0}, {"date": "2023-08-08", "close": 17.83, "volume": 105996.0}, {"date": "2023-08-09", "close": 18.0, "volume": 182660.0}, {"date": "2023-08-10", "close": 18.27, "volume": 304113.0}, {"date": "2023-08-11", "close": 18.45, "volume": 481246.0}, {"date": "2023-08-14", "close": 18.29, "volume": 146417.0}, {"date": "2023-08-15", "close": 17.62, "volume": 173314.0}, {"date": "2023-08-16", "close": 16.68, "volume": 248298.0}, {"date": "2023-08-17", "close": 16.21, "volume": 151243.0}, {"date": "2023-08-18", "close": 15.84, "volume": 118093.0}, {"date": "2023-08-21", "close": 16.19, "volume": 163271.0}, {"date": "2023-08-22", "close": 16.35, "volume": 67314.0}, {"date": "2023-08-23", "close": 16.72, "volume": 86035.0}, {"date": "2023-08-24", "close": 16.09, "volume": 57607.0}, {"date": "2023-08-25", "close": 15.94, "volume": 63921.0}, {"date": "2023-08-28", "close": 16.21, "volume": 49668.0}, {"date": "2023-08-29", "close": 16.49, "volume": 54592.0}, {"date": "2023-08-30", "close": 16.43, "volume": 46369.0}, {"date": "2023-08-31", "close": 16.3, "volume": 135395.0}, {"date": "2023-09-01", "close": 16.3, "volume": 85048.0}, {"date": "2023-09-05", "close": 15.67, "volume": 113468.0}, {"date": "2023-09-06", "close": 15.47, "volume": 117651.0}, {"date": "2023-09-07", "close": 15.76, "volume": 131725.0}, {"date": "2023-09-08", "close": 15.84, "volume": 70767.0}, {"date": "2023-09-11", "close": 15.98, "volume": 57866.0}, {"date": "2023-09-12", "close": 15.58, "volume": 102136.0}, {"date": "2023-09-13", "close": 15.71, "volume": 139726.0}, {"date": "2023-09-14", "close": 15.9, "volume": 89474.0}, {"date": "2023-09-15", "close": 15.96, "volume": 160269.0}, {"date": "2023-09-18", "close": 15.34, "volume": 66040.0}, {"date": "2023-09-19", "close": 14.87, "volume": 184107.0}, {"date": "2023-09-20", "close": 14.14, "volume": 125140.0}, {"date": "2023-09-21", "close": 13.86, "volume": 111536.0}, {"date": "2023-09-22", "close": 13.97, "volume": 66521.0}, {"date": "2023-09-25", "close": 13.95, "volume": 90418.0}, {"date": "2023-09-26", "close": 13.84, "volume": 75566.0}, {"date": "2023-09-27", "close": 14.38, "volume": 63055.0}, {"date": "2023-09-28", "close": 14.58, "volume": 66455.0}, {"date": "2023-09-29", "close": 14.61, "volume": 251963.0}, {"date": "2023-10-02", "close": 10.8, "volume": 1363887.0}, {"date": "2023-10-03", "close": 10.97, "volume": 491920.0}, {"date": "2023-10-04", "close": 11.15, "volume": 204330.0}, {"date": "2023-10-05", "close": 11.17, "volume": 123398.0}, {"date": "2023-10-06", "close": 11.41, "volume": 145788.0}, {"date": "2023-10-09", "close": 11.43, "volume": 84158.0}, {"date": "2023-10-10", "close": 11.61, "volume": 259729.0}, {"date": "2023-10-11", "close": 11.37, "volume": 124633.0}, {"date": "2023-10-12", "close": 10.46, "volume": 279015.0}, {"date": "2023-10-13", "close": 10.46, "volume": 254583.0}, {"date": "2023-10-16", "close": 10.52, "volume": 108084.0}, {"date": "2023-10-17", "close": 10.62, "volume": 105391.0}, {"date": "2023-10-18", "close": 10.02, "volume": 311591.0}, {"date": "2023-10-19", "close": 10.06, "volume": 253635.0}, {"date": "2023-10-20", "close": 10.19, "volume": 111948.0}, {"date": "2023-10-23", "close": 10.17, "volume": 143024.0}, {"date": "2023-10-24", "close": 10.2, "volume": 95267.0}, {"date": "2023-10-25", "close": 9.96, "volume": 130548.0}, {"date": "2023-10-26", "close": 9.44, "volume": 375163.0}, {"date": "2023-10-27", "close": 9.29, "volume": 110022.0}, {"date": "2023-10-30", "close": 9.37, "volume": 90053.0}, {"date": "2023-10-31", "close": 9.31, "volume": 73873.0}, {"date": "2023-11-01", "close": 9.75, "volume": 129005.0}, {"date": "2023-11-02", "close": 10.57, "volume": 195965.0}, {"date": "2023-11-03", "close": 10.7, "volume": 93967.0}, {"date": "2023-11-06", "close": 10.43, "volume": 109366.0}, {"date": "2023-11-07", "close": 10.56, "volume": 72084.0}, {"date": "2023-11-08", "close": 10.34, "volume": 81730.0}, {"date": "2023-11-09", "close": 9.88, "volume": 132999.0}, {"date": "2023-11-10", "close": 11.29, "volume": 625409.0}, {"date": "2023-11-13", "close": 12.5, "volume": 301062.0}, {"date": "2023-11-14", "close": 13.43, "volume": 228460.0}, {"date": "2023-11-15", "close": 12.92, "volume": 180177.0}, {"date": "2023-11-16", "close": 12.58, "volume": 176771.0}, {"date": "2023-11-17", "close": 12.6, "volume": 128654.0}, {"date": "2023-11-20", "close": 12.54, "volume": 104297.0}, {"date": "2023-11-21", "close": 10.17, "volume": 823121.0}, {"date": "2023-11-22", "close": 10.5, "volume": 209838.0}, {"date": "2023-11-24", "close": 10.73, "volume": 120666.0}, {"date": "2023-11-27", "close": 10.85, "volume": 126584.0}, {"date": "2023-11-28", "close": 10.77, "volume": 162654.0}, {"date": "2023-11-29", "close": 10.66, "volume": 124366.0}, {"date": "2023-11-30", "close": 10.66, "volume": 138737.0}, {"date": "2023-12-01", "close": 11.24, "volume": 158474.0}, {"date": "2023-12-04", "close": 11.63, "volume": 143865.0}, {"date": "2023-12-05", "close": 12.08, "volume": 131541.0}, {"date": "2023-12-06", "close": 12.41, "volume": 128915.0}, {"date": "2023-12-07", "close": 13.16, "volume": 114099.0}, {"date": "2023-12-08", "close": 13.65, "volume": 107613.0}, {"date": "2023-12-11", "close": 12.81, "volume": 144623.0}, {"date": "2023-12-12", "close": 12.27, "volume": 105859.0}, {"date": "2023-12-13", "close": 13.12, "volume": 104851.0}, {"date": "2023-12-14", "close": 13.1, "volume": 135534.0}, {"date": "2023-12-15", "close": 12.6, "volume": 209946.0}, {"date": "2023-12-18", "close": 12.37, "volume": 101225.0}, {"date": "2023-12-19", "close": 12.83, "volume": 127153.0}, {"date": "2023-12-20", "close": 12.43, "volume": 115048.0}, {"date": "2023-12-21", "close": 12.58, "volume": 87771.0}, {"date": "2023-12-22", "close": 13.24, "volume": 106291.0}, {"date": "2023-12-26", "close": 13.66, "volume": 163388.0}, {"date": "2023-12-27", "close": 14.57, "volume": 159863.0}, {"date": "2023-12-28", "close": 14.27, "volume": 120328.0}, {"date": "2023-12-29", "close": 13.72, "volume": 162744.0}, {"date": "2024-01-02", "close": 13.58, "volume": 133162.0}, {"date": "2024-01-03", "close": 12.64, "volume": 136131.0}, {"date": "2024-01-04", "close": 12.61, "volume": 102743.0}, {"date": "2024-01-05", "close": 12.56, "volume": 175632.0}, {"date": "2024-01-08", "close": 13.49, "volume": 126190.0}, {"date": "2024-01-09", "close": 13.66, "volume": 80226.0}, {"date": "2024-01-10", "close": 13.85, "volume": 127099.0}, {"date": "2024-01-11", "close": 14.35, "volume": 196594.0}, {"date": "2024-01-12", "close": 14.57, "volume": 122639.0}, {"date": "2024-01-16", "close": 14.28, "volume": 153865.0}, {"date": "2024-01-17", "close": 13.9, "volume": 120504.0}, {"date": "2024-01-18", "close": 13.91, "volume": 88918.0}, {"date": "2024-01-19", "close": 13.91, "volume": 139201.0}, {"date": "2024-01-22", "close": 15.14, "volume": 179862.0}, {"date": "2024-01-23", "close": 15.06, "volume": 129210.0}, {"date": "2024-01-24", "close": 15.81, "volume": 153337.0}, {"date": "2024-01-25", "close": 16.72, "volume": 217169.0}, {"date": "2024-01-26", "close": 16.63, "volume": 126507.0}, {"date": "2024-01-29", "close": 17.3, "volume": 107424.0}, {"date": "2024-01-30", "close": 17.0, "volume": 199117.0}, {"date": "2024-01-31", "close": 16.76, "volume": 184318.0}, {"date": "2024-02-01", "close": 17.53, "volume": 101334.0}, {"date": "2024-02-02", "close": 16.9, "volume": 122205.0}, {"date": "2024-02-05", "close": 16.71, "volume": 110658.0}, {"date": "2024-02-06", "close": 16.95, "volume": 110533.0}, {"date": "2024-02-07", "close": 17.03, "volume": 100984.0}, {"date": "2024-02-08", "close": 17.6, "volume": 92916.0}, {"date": "2024-02-09", "close": 18.0, "volume": 150639.0}, {"date": "2024-02-12", "close": 17.48, "volume": 200695.0}, {"date": "2024-02-13", "close": 16.95, "volume": 261843.0}, {"date": "2024-02-14", "close": 17.32, "volume": 108094.0}, {"date": "2024-02-15", "close": 17.68, "volume": 220273.0}, {"date": "2024-02-16", "close": 17.48, "volume": 100719.0}, {"date": "2024-02-20", "close": 17.58, "volume": 169190.0}, {"date": "2024-02-21", "close": 17.4, "volume": 151864.0}, {"date": "2024-02-22", "close": 17.01, "volume": 215543.0}, {"date": "2024-02-23", "close": 17.1, "volume": 434095.0}, {"date": "2024-02-26", "close": 18.3, "volume": 298488.0}, {"date": "2024-02-27", "close": 18.31, "volume": 191848.0}, {"date": "2024-02-28", "close": 16.87, "volume": 272559.0}, {"date": "2024-02-29", "close": 18.13, "volume": 203749.0}, {"date": "2024-03-01", "close": 18.06, "volume": 150525.0}, {"date": "2024-03-04", "close": 17.54, "volume": 162184.0}, {"date": "2024-03-05", "close": 17.11, "volume": 122567.0}, {"date": "2024-03-06", "close": 16.45, "volume": 339807.0}, {"date": "2024-03-07", "close": 17.01, "volume": 209445.0}, {"date": "2024-03-08", "close": 17.13, "volume": 120439.0}, {"date": "2024-03-11", "close": 16.44, "volume": 121376.0}, {"date": "2024-03-12", "close": 17.0, "volume": 173590.0}, {"date": "2024-03-13", "close": 17.09, "volume": 134077.0}, {"date": "2024-03-14", "close": 16.66, "volume": 166104.0}, {"date": "2024-03-15", "close": 16.43, "volume": 792731.0}, {"date": "2024-03-18", "close": 15.83, "volume": 209954.0}, {"date": "2024-03-19", "close": 16.04, "volume": 112820.0}, {"date": "2024-03-20", "close": 16.15, "volume": 151858.0}, {"date": "2024-03-21", "close": 16.13, "volume": 108959.0}, {"date": "2024-03-22", "close": 15.69, "volume": 81570.0}, {"date": "2024-03-25", "close": 15.865, "volume": 74926.0}, {"date": "2024-03-26", "close": 15.99, "volume": 105140.0}, {"date": "2024-03-27", "close": 16.5, "volume": 108495.0}, {"date": "2024-03-28", "close": 16.03, "volume": 126171.0}, {"date": "2024-04-01", "close": 15.55, "volume": 183936.0}, {"date": "2024-04-02", "close": 15.22, "volume": 151212.0}, {"date": "2024-04-03", "close": 15.14, "volume": 129000.0}, {"date": "2024-04-04", "close": 15.12, "volume": 106561.0}, {"date": "2024-04-05", "close": 15.39, "volume": 95736.0}, {"date": "2024-04-08", "close": 15.13, "volume": 139690.0}, {"date": "2024-04-09", "close": 14.97, "volume": 140928.0}, {"date": "2024-04-10", "close": 14.44, "volume": 171878.0}, {"date": "2024-04-11", "close": 10.35, "volume": 2058258.0}, {"date": "2024-04-12", "close": 9.88, "volume": 671455.0}, {"date": "2024-04-15", "close": 9.46, "volume": 547552.0}, {"date": "2024-04-16", "close": 9.7, "volume": 261774.0}, {"date": "2024-04-17", "close": 9.38, "volume": 227564.0}, {"date": "2024-04-18", "close": 8.87, "volume": 350116.0}, {"date": "2024-04-19", "close": 8.64, "volume": 390814.0}, {"date": "2024-04-22", "close": 8.55, "volume": 555118.0}, {"date": "2024-04-23", "close": 8.98, "volume": 201977.0}, {"date": "2024-04-24", "close": 8.57, "volume": 149342.0}, {"date": "2024-04-25", "close": 8.3, "volume": 251806.0}, {"date": "2024-04-26", "close": 8.52, "volume": 285980.0}, {"date": "2024-04-29", "close": 8.72, "volume": 189868.0}, {"date": "2024-04-30", "close": 8.4, "volume": 145172.0}, {"date": "2024-05-01", "close": 8.65, "volume": 185248.0}, {"date": "2024-05-02", "close": 8.72, "volume": 188446.0}, {"date": "2024-05-03", "close": 8.75, "volume": 142531.0}, {"date": "2024-05-06", "close": 8.9, "volume": 131256.0}, {"date": "2024-05-07", "close": 9.37, "volume": 171445.0}, {"date": "2024-05-08", "close": 8.96, "volume": 371776.0}, {"date": "2024-05-09", "close": 8.71, "volume": 368469.0}, {"date": "2024-05-10", "close": 8.26, "volume": 329508.0}, {"date": "2024-05-13", "close": 8.35, "volume": 239554.0}, {"date": "2024-05-14", "close": 8.72, "volume": 508967.0}, {"date": "2024-05-15", "close": 8.2, "volume": 329075.0}, {"date": "2024-05-16", "close": 7.92, "volume": 358256.0}, {"date": "2024-05-17", "close": 8.27, "volume": 206987.0}, {"date": "2024-05-20", "close": 8.17, "volume": 130567.0}, {"date": "2024-05-21", "close": 8.14, "volume": 140131.0}, {"date": "2024-05-22", "close": 8.53, "volume": 266606.0}, {"date": "2024-05-23", "close": 8.22, "volume": 281465.0}, {"date": "2024-05-24", "close": 8.1, "volume": 154387.0}, {"date": "2024-05-28", "close": 8.63, "volume": 160123.0}, {"date": "2024-05-29", "close": 8.81, "volume": 275466.0}, {"date": "2024-05-30", "close": 9.3, "volume": 480395.0}, {"date": "2024-05-31", "close": 9.61, "volume": 443347.0}, {"date": "2024-06-03", "close": 9.21, "volume": 273817.0}, {"date": "2024-06-04", "close": 8.84, "volume": 318526.0}, {"date": "2024-06-05", "close": 9.51, "volume": 271529.0}, {"date": "2024-06-06", "close": 9.57, "volume": 174992.0}, {"date": "2024-06-07", "close": 9.15, "volume": 120149.0}, {"date": "2024-06-10", "close": 9.06, "volume": 274869.0}, {"date": "2024-06-11", "close": 8.99, "volume": 238190.0}, {"date": "2024-06-12", "close": 8.85, "volume": 262487.0}, {"date": "2024-06-13", "close": 8.67, "volume": 290688.0}, {"date": "2024-06-14", "close": 8.37, "volume": 175949.0}, {"date": "2024-06-17", "close": 8.13, "volume": 281288.0}, {"date": "2024-06-18", "close": 8.02, "volume": 218403.0}, {"date": "2024-06-20", "close": 8.3, "volume": 159080.0}, {"date": "2024-06-21", "close": 8.18, "volume": 808067.0}, {"date": "2024-06-24", "close": 8.06, "volume": 197226.0}, {"date": "2024-06-25", "close": 7.94, "volume": 173830.0}, {"date": "2024-06-26", "close": 7.95, "volume": 150713.0}, {"date": "2024-06-27", "close": 7.95, "volume": 147855.0}, {"date": "2024-06-28", "close": 7.92, "volume": 316431.0}, {"date": "2024-07-01", "close": 7.72, "volume": 220103.0}, {"date": "2024-07-02", "close": 7.88, "volume": 253530.0}, {"date": "2024-07-03", "close": 7.79, "volume": 95619.0}, {"date": "2024-07-05", "close": 8.07, "volume": 143663.0}, {"date": "2024-07-08", "close": 8.29, "volume": 121406.0}, {"date": "2024-07-09", "close": 8.49, "volume": 116334.0}, {"date": "2024-07-10", "close": 8.31, "volume": 93952.0}, {"date": "2024-07-11", "close": 8.79, "volume": 176276.0}, {"date": "2024-07-12", "close": 9.36, "volume": 162563.0}, {"date": "2024-07-15", "close": 9.86, "volume": 174525.0}, {"date": "2024-07-16", "close": 10.4, "volume": 202221.0}, {"date": "2024-07-17", "close": 10.24, "volume": 157689.0}, {"date": "2024-07-18", "close": 9.96, "volume": 125905.0}, {"date": "2024-07-19", "close": 9.67, "volume": 124749.0}, {"date": "2024-07-22", "close": 9.91, "volume": 92284.0}, {"date": "2024-07-23", "close": 10.39, "volume": 137522.0}, {"date": "2024-07-24", "close": 10.06, "volume": 72054.0}, {"date": "2024-07-25", "close": 10.2, "volume": 120989.0}, {"date": "2024-07-26", "close": 10.13, "volume": 68605.0}, {"date": "2024-07-29", "close": 9.88, "volume": 132820.0}, {"date": "2024-07-30", "close": 9.95, "volume": 59019.0}, {"date": "2024-07-31", "close": 9.8, "volume": 181469.0}, {"date": "2024-08-01", "close": 8.725, "volume": 250194.0}, {"date": "2024-08-02", "close": 8.25, "volume": 255141.0}, {"date": "2024-08-05", "close": 7.89, "volume": 188845.0}, {"date": "2024-08-06", "close": 8.07, "volume": 248643.0}, {"date": "2024-08-07", "close": 8.0, "volume": 211959.0}, {"date": "2024-08-08", "close": 7.93, "volume": 263076.0}, {"date": "2024-08-09", "close": 9.57, "volume": 428229.0}, {"date": "2024-08-12", "close": 9.58, "volume": 268337.0}, {"date": "2024-08-13", "close": 9.61, "volume": 188735.0}, {"date": "2024-08-14", "close": 8.99, "volume": 275188.0}, {"date": "2024-08-15", "close": 9.31, "volume": 126315.0}, {"date": "2024-08-16", "close": 9.08, "volume": 188688.0}, {"date": "2024-08-19", "close": 9.08, "volume": 123041.0}, {"date": "2024-08-20", "close": 8.87, "volume": 129287.0}, {"date": "2024-08-21", "close": 9.23, "volume": 105890.0}, {"date": "2024-08-22", "close": 8.77, "volume": 49548.0}, {"date": "2024-08-23", "close": 9.34, "volume": 123228.0}, {"date": "2024-08-26", "close": 9.39, "volume": 96152.0}, {"date": "2024-08-27", "close": 9.16, "volume": 44449.0}, {"date": "2024-08-28", "close": 9.11, "volume": 80215.0}, {"date": "2024-08-29", "close": 9.11, "volume": 73531.0}, {"date": "2024-08-30", "close": 9.36, "volume": 100098.0}, {"date": "2024-09-03", "close": 8.59, "volume": 104195.0}, {"date": "2024-09-04", "close": 9.01, "volume": 120398.0}, {"date": "2024-09-05", "close": 8.9, "volume": 70255.0}, {"date": "2024-09-06", "close": 8.84, "volume": 93175.0}, {"date": "2024-09-09", "close": 9.07, "volume": 66374.0}, {"date": "2024-09-10", "close": 9.4, "volume": 142721.0}, {"date": "2024-09-11", "close": 9.57, "volume": 114864.0}, {"date": "2024-09-12", "close": 9.7, "volume": 92760.0}, {"date": "2024-09-13", "close": 10.26, "volume": 259778.0}, {"date": "2024-09-16", "close": 10.26, "volume": 97118.0}, {"date": "2024-09-17", "close": 10.26, "volume": 97942.0}, {"date": "2024-09-18", "close": 10.42, "volume": 135977.0}, {"date": "2024-09-19", "close": 10.83, "volume": 152391.0}, {"date": "2024-09-20", "close": 10.87, "volume": 298018.0}, {"date": "2024-09-23", "close": 10.56, "volume": 145283.0}, {"date": "2024-09-24", "close": 10.57, "volume": 60050.0}, {"date": "2024-09-25", "close": 10.41, "volume": 104500.0}, {"date": "2024-09-26", "close": 10.58, "volume": 65968.0}, {"date": "2024-09-27", "close": 10.74, "volume": 71036.0}, {"date": "2024-09-30", "close": 10.72, "volume": 85321.0}, {"date": "2024-10-01", "close": 10.55, "volume": 86161.0}, {"date": "2024-10-02", "close": 11.01, "volume": 127966.0}, {"date": "2024-10-03", "close": 10.79, "volume": 78068.0}, {"date": "2024-10-04", "close": 10.82, "volume": 90104.0}, {"date": "2024-10-07", "close": 10.46, "volume": 49369.0}, {"date": "2024-10-08", "close": 10.14, "volume": 60314.0}, {"date": "2024-10-09", "close": 10.12, "volume": 64878.0}, {"date": "2024-10-10", "close": 9.89, "volume": 87266.0}, {"date": "2024-10-11", "close": 10.31, "volume": 79959.0}, {"date": "2024-10-14", "close": 10.41, "volume": 78006.0}, {"date": "2024-10-15", "close": 10.42, "volume": 68091.0}, {"date": "2024-10-16", "close": 10.69, "volume": 76319.0}, {"date": "2024-10-17", "close": 10.47, "volume": 38592.0}, {"date": "2024-10-18", "close": 10.63, "volume": 49043.0}, {"date": "2024-10-21", "close": 10.52, "volume": 34939.0}, {"date": "2024-10-22", "close": 10.64, "volume": 43443.0}, {"date": "2024-10-23", "close": 10.39, "volume": 67532.0}, {"date": "2024-10-24", "close": 10.13, "volume": 46225.0}, {"date": "2024-10-25", "close": 10.13, "volume": 46911.0}, {"date": "2024-10-28", "close": 10.52, "volume": 72817.0}, {"date": "2024-10-29", "close": 10.33, "volume": 58564.0}, {"date": "2024-10-30", "close": 10.39, "volume": 43612.0}, {"date": "2024-10-31", "close": 10.1, "volume": 55584.0}, {"date": "2024-11-01", "close": 10.3, "volume": 71626.0}, {"date": "2024-11-04", "close": 11.17, "volume": 150451.0}, {"date": "2024-11-05", "close": 11.4, "volume": 105170.0}, {"date": "2024-11-06", "close": 12.19, "volume": 168505.0}, {"date": "2024-11-07", "close": 12.4, "volume": 133363.0}, {"date": "2024-11-08", "close": 11.95, "volume": 229097.0}, {"date": "2024-11-11", "close": 12.2, "volume": 129359.0}, {"date": "2024-11-12", "close": 12.66, "volume": 147835.0}, {"date": "2024-11-13", "close": 12.87, "volume": 128676.0}, {"date": "2024-11-14", "close": 12.58, "volume": 162370.0}, {"date": "2024-11-15", "close": 11.95, "volume": 92010.0}, {"date": "2024-11-18", "close": 12.43, "volume": 141238.0}, {"date": "2024-11-19", "close": 12.96, "volume": 89224.0}, {"date": "2024-11-20", "close": 13.05, "volume": 184648.0}, {"date": "2024-11-21", "close": 12.87, "volume": 121805.0}, {"date": "2024-11-22", "close": 13.34, "volume": 143460.0}, {"date": "2024-11-25", "close": 13.07, "volume": 109206.0}, {"date": "2024-11-26", "close": 12.89, "volume": 65048.0}, {"date": "2024-11-27", "close": 12.85, "volume": 56630.0}, {"date": "2024-11-29", "close": 12.82, "volume": 41949.0}, {"date": "2024-12-02", "close": 13.0, "volume": 81916.0}, {"date": "2024-12-03", "close": 13.32, "volume": 150909.0}, {"date": "2024-12-04", "close": 12.85, "volume": 121975.0}, {"date": "2024-12-05", "close": 12.44, "volume": 79808.0}, {"date": "2024-12-06", "close": 13.08, "volume": 102711.0}, {"date": "2024-12-09", "close": 13.7, "volume": 75587.0}, {"date": "2024-12-10", "close": 13.21, "volume": 97885.0}, {"date": "2024-12-11", "close": 13.23, "volume": 60901.0}, {"date": "2024-12-12", "close": 12.81, "volume": 75126.0}, {"date": "2024-12-13", "close": 12.21, "volume": 96533.0}, {"date": "2024-12-16", "close": 12.53, "volume": 68387.0}, {"date": "2024-12-17", "close": 12.52, "volume": 87243.0}, {"date": "2024-12-18", "close": 11.56, "volume": 124937.0}, {"date": "2024-12-19", "close": 11.48, "volume": 139065.0}, {"date": "2024-12-20", "close": 11.77, "volume": 154223.0}, {"date": "2024-12-23", "close": 11.75, "volume": 105231.0}, {"date": "2024-12-24", "close": 12.91, "volume": 175749.0}, {"date": "2024-12-26", "close": 13.17, "volume": 227181.0}, {"date": "2024-12-27", "close": 13.49, "volume": 211239.0}, {"date": "2024-12-30", "close": 13.21, "volume": 163614.0}, {"date": "2024-12-31", "close": 12.8, "volume": 152319.0}, {"date": "2025-01-02", "close": 12.79, "volume": 100143.0}, {"date": "2025-01-03", "close": 13.24, "volume": 109844.0}, {"date": "2025-01-06", "close": 13.65, "volume": 155251.0}, {"date": "2025-01-07", "close": 14.06, "volume": 177824.0}, {"date": "2025-01-08", "close": 8.94, "volume": 1385938.0}, {"date": "2025-01-10", "close": 9.14, "volume": 583813.0}, {"date": "2025-01-13", "close": 8.82, "volume": 409561.0}, {"date": "2025-01-14", "close": 8.89, "volume": 178933.0}, {"date": "2025-01-15", "close": 8.92, "volume": 175371.0}, {"date": "2025-01-16", "close": 8.54, "volume": 209974.0}, {"date": "2025-01-17", "close": 8.65, "volume": 178979.0}, {"date": "2025-01-21", "close": 8.73, "volume": 170875.0}, {"date": "2025-01-22", "close": 8.48, "volume": 212480.0}, {"date": "2025-01-23", "close": 8.95, "volume": 214798.0}, {"date": "2025-01-24", "close": 9.32, "volume": 164008.0}, {"date": "2025-01-27", "close": 9.32, "volume": 119821.0}, {"date": "2025-01-28", "close": 9.53, "volume": 122095.0}, {"date": "2025-01-29", "close": 9.4, "volume": 101492.0}, {"date": "2025-01-30", "close": 9.47, "volume": 83227.0}, {"date": "2025-01-31", "close": 9.1, "volume": 111290.0}, {"date": "2025-02-03", "close": 8.87, "volume": 88653.0}, {"date": "2025-02-04", "close": 9.16, "volume": 62078.0}, {"date": "2025-02-05", "close": 9.44, "volume": 89255.0}, {"date": "2025-02-06", "close": 9.14, "volume": 164455.0}, {"date": "2025-02-07", "close": 8.68, "volume": 190126.0}, {"date": "2025-02-10", "close": 8.8, "volume": 139813.0}, {"date": "2025-02-11", "close": 8.7, "volume": 84784.0}, {"date": "2025-02-12", "close": 8.61, "volume": 139957.0}, {"date": "2025-02-13", "close": 8.78, "volume": 229628.0}, {"date": "2025-02-14", "close": 10.57, "volume": 952295.0}, {"date": "2025-02-18", "close": 10.34, "volume": 322746.0}, {"date": "2025-02-19", "close": 10.22, "volume": 154061.0}, {"date": "2025-02-20", "close": 9.95, "volume": 249488.0}, {"date": "2025-02-21", "close": 9.75, "volume": 259712.0}, {"date": "2025-02-24", "close": 9.41, "volume": 145562.0}, {"date": "2025-02-25", "close": 9.49, "volume": 182903.0}, {"date": "2025-02-26", "close": 9.62, "volume": 128308.0}, {"date": "2025-02-27", "close": 8.9, "volume": 158056.0}, {"date": "2025-02-28", "close": 9.1, "volume": 155061.0}, {"date": "2025-03-03", "close": 8.73, "volume": 158022.0}, {"date": "2025-03-04", "close": 8.76, "volume": 204995.0}, {"date": "2025-03-05", "close": 8.52, "volume": 347875.0}, {"date": "2025-03-06", "close": 8.27, "volume": 277346.0}, {"date": "2025-03-07", "close": 8.3, "volume": 226335.0}, {"date": "2025-03-10", "close": 8.32, "volume": 243787.0}, {"date": "2025-03-11", "close": 8.37, "volume": 470183.0}, {"date": "2025-03-12", "close": 8.98, "volume": 286278.0}, {"date": "2025-03-13", "close": 8.31, "volume": 188725.0}, {"date": "2025-03-14", "close": 8.55, "volume": 160084.0}, {"date": "2025-03-17", "close": 9.03, "volume": 238791.0}, {"date": "2025-03-18", "close": 9.25, "volume": 204488.0}, {"date": "2025-03-19", "close": 9.71, "volume": 175235.0}, {"date": "2025-03-20", "close": 9.28, "volume": 91136.0}, {"date": "2025-03-21", "close": 8.96, "volume": 249780.0}, {"date": "2025-03-24", "close": 9.32, "volume": 106131.0}, {"date": "2025-03-25", "close": 9.38, "volume": 86066.0}, {"date": "2025-03-26", "close": 9.0, "volume": 135011.0}, {"date": "2025-03-27", "close": 9.22, "volume": 108609.0}, {"date": "2025-03-28", "close": 8.73, "volume": 99567.0}, {"date": "2025-03-31", "close": 8.14, "volume": 234423.0}, {"date": "2025-04-01", "close": 8.17, "volume": 164134.0}, {"date": "2025-04-02", "close": 7.81, "volume": 301149.0}, {"date": "2025-04-03", "close": 7.51, "volume": 366337.0}, {"date": "2025-04-04", "close": 7.5, "volume": 456754.0}, {"date": "2025-04-07", "close": 7.76, "volume": 255719.0}, {"date": "2025-04-08", "close": 7.67, "volume": 202243.0}, {"date": "2025-04-09", "close": 8.71, "volume": 312317.0}, {"date": "2025-04-10", "close": 8.63, "volume": 172826.0}, {"date": "2025-04-11", "close": 8.62, "volume": 151241.0}, {"date": "2025-04-14", "close": 8.95, "volume": 156643.0}, {"date": "2025-04-15", "close": 9.23, "volume": 190115.0}, {"date": "2025-04-16", "close": 9.02, "volume": 151885.0}, {"date": "2025-04-17", "close": 9.21, "volume": 133333.0}, {"date": "2025-04-21", "close": 9.1, "volume": 217631.0}, {"date": "2025-04-22", "close": 9.61, "volume": 135183.0}, {"date": "2025-04-23", "close": 9.74, "volume": 113130.0}, {"date": "2025-04-24", "close": 9.89, "volume": 69025.0}, {"date": "2025-04-25", "close": 10.07, "volume": 81753.0}, {"date": "2025-04-28", "close": 10.25, "volume": 92700.0}, {"date": "2025-04-29", "close": 10.0, "volume": 103273.0}, {"date": "2025-04-30", "close": 9.69, "volume": 150708.0}, {"date": "2025-05-01", "close": 9.34, "volume": 149037.0}, {"date": "2025-05-02", "close": 9.24, "volume": 295310.0}, {"date": "2025-05-05", "close": 9.21, "volume": 121682.0}, {"date": "2025-05-06", "close": 9.21, "volume": 198273.0}, {"date": "2025-05-07", "close": 9.465, "volume": 136803.0}, {"date": "2025-05-08", "close": 9.33, "volume": 219942.0}, {"date": "2025-05-09", "close": 6.97, "volume": 1617519.0}, {"date": "2025-05-12", "close": 7.25, "volume": 680883.0}, {"date": "2025-05-13", "close": 7.01, "volume": 498035.0}, {"date": "2025-05-14", "close": 6.69, "volume": 282860.0}, {"date": "2025-05-15", "close": 6.37, "volume": 292426.0}, {"date": "2025-05-16", "close": 6.46, "volume": 304931.0}, {"date": "2025-05-19", "close": 6.74, "volume": 231579.0}, {"date": "2025-05-20", "close": 6.7, "volume": 156349.0}, {"date": "2025-05-21", "close": 6.52, "volume": 173393.0}, {"date": "2025-05-22", "close": 6.4, "volume": 225192.0}, {"date": "2025-05-23", "close": 6.28, "volume": 179140.0}, {"date": "2025-05-27", "close": 6.07, "volume": 226659.0}, {"date": "2025-05-28", "close": 6.21, "volume": 127003.0}, {"date": "2025-05-29", "close": 5.77, "volume": 533999.0}, {"date": "2025-05-30", "close": 5.62, "volume": 455342.0}, {"date": "2025-06-02", "close": 6.04, "volume": 433946.0}, {"date": "2025-06-03", "close": 5.86, "volume": 278034.0}, {"date": "2025-06-04", "close": 5.93, "volume": 455810.0}, {"date": "2025-06-05", "close": 5.75, "volume": 242176.0}, {"date": "2025-06-06", "close": 6.11, "volume": 274309.0}, {"date": "2025-06-09", "close": 6.11, "volume": 259846.0}, {"date": "2025-06-10", "close": 5.99, "volume": 528625.0}, {"date": "2025-06-11", "close": 6.06, "volume": 216470.0}, {"date": "2025-06-12", "close": 5.8, "volume": 151543.0}, {"date": "2025-06-13", "close": 5.54, "volume": 568330.0}, {"date": "2025-06-16", "close": 5.47, "volume": 153491.0}, {"date": "2025-06-17", "close": 5.21, "volume": 187891.0}, {"date": "2025-06-18", "close": 5.25, "volume": 152304.0}, {"date": "2025-06-20", "close": 5.17, "volume": 209019.0}, {"date": "2025-06-23", "close": 5.14, "volume": 239988.0}, {"date": "2025-06-24", "close": 4.94, "volume": 600722.0}, {"date": "2025-06-25", "close": 4.77, "volume": 317237.0}, {"date": "2025-06-26", "close": 5.12, "volume": 370473.0}, {"date": "2025-06-27", "close": 5.45, "volume": 765498.0}, {"date": "2025-06-30", "close": 5.29, "volume": 256915.0}, {"date": "2025-07-01", "close": 5.27, "volume": 426575.0}, {"date": "2025-07-02", "close": 5.17, "volume": 193649.0}, {"date": "2025-07-03", "close": 5.42, "volume": 212465.0}, {"date": "2025-07-07", "close": 5.17, "volume": 289067.0}, {"date": "2025-07-08", "close": 5.61, "volume": 347946.0}, {"date": "2025-07-09", "close": 5.63, "volume": 356162.0}, {"date": "2025-07-10", "close": 5.94, "volume": 230700.0}, {"date": "2025-07-11", "close": 5.7, "volume": 266671.0}, {"date": "2025-07-14", "close": 5.88, "volume": 153525.0}, {"date": "2025-07-15", "close": 5.35, "volume": 315270.0}, {"date": "2025-07-16", "close": 5.33, "volume": 255997.0}, {"date": "2025-07-17", "close": 5.43, "volume": 171796.0}, {"date": "2025-07-18", "close": 5.17, "volume": 434710.0}, {"date": "2025-07-21", "close": 5.21, "volume": 178331.0}, {"date": "2025-07-22", "close": 5.81, "volume": 281874.0}, {"date": "2025-07-23", "close": 6.26, "volume": 352093.0}, {"date": "2025-07-24", "close": 5.98, "volume": 266763.0}, {"date": "2025-07-25", "close": 5.77, "volume": 210088.0}, {"date": "2025-07-28", "close": 5.8, "volume": 278619.0}, {"date": "2025-07-29", "close": 5.75, "volume": 268951.0}, {"date": "2025-07-30", "close": 5.36, "volume": 253588.0}, {"date": "2025-07-31", "close": 5.3, "volume": 194348.0}, {"date": "2025-08-01", "close": 5.16, "volume": 321032.0}, {"date": "2025-08-04", "close": 5.35, "volume": 197982.0}, {"date": "2025-08-05", "close": 5.28, "volume": 111977.0}, {"date": "2025-08-06", "close": 5.36, "volume": 216629.0}, {"date": "2025-08-07", "close": 5.38, "volume": 488785.0}, {"date": "2025-08-08", "close": 4.25, "volume": 1727350.0}, {"date": "2025-08-11", "close": 4.81, "volume": 851912.0}, {"date": "2025-08-12", "close": 5.52, "volume": 797460.0}, {"date": "2025-08-13", "close": 5.76, "volume": 505649.0}, {"date": "2025-08-14", "close": 5.8, "volume": 423927.0}, {"date": "2025-08-15", "close": 5.63, "volume": 545616.0}, {"date": "2025-08-18", "close": 5.55, "volume": 569103.0}, {"date": "2025-08-19", "close": 4.87, "volume": 782489.0}, {"date": "2025-08-20", "close": 4.69, "volume": 238855.0}, {"date": "2025-08-21", "close": 4.75, "volume": 252996.0}, {"date": "2025-08-22", "close": 4.88, "volume": 226454.0}, {"date": "2025-08-25", "close": 4.65, "volume": 310196.0}, {"date": "2025-08-26", "close": 4.56, "volume": 251015.0}, {"date": "2025-08-27", "close": 4.53, "volume": 133758.0}, {"date": "2025-08-28", "close": 4.38, "volume": 223061.0}, {"date": "2025-08-29", "close": 4.34, "volume": 146553.0}, {"date": "2025-09-02", "close": 4.29, "volume": 236106.0}, {"date": "2025-09-03", "close": 4.29, "volume": 152369.0}, {"date": "2025-09-04", "close": 4.29, "volume": 228679.0}, {"date": "2025-09-05", "close": 4.26, "volume": 259929.0}, {"date": "2025-09-08", "close": 4.21, "volume": 320297.0}, {"date": "2025-09-09", "close": 4.19, "volume": 120739.0}, {"date": "2025-09-10", "close": 4.17, "volume": 154461.0}, {"date": "2025-09-11", "close": 4.38, "volume": 290421.0}, {"date": "2025-09-12", "close": 4.56, "volume": 293334.0}, {"date": "2025-09-15", "close": 6.76, "volume": 19595580.0}, {"date": "2025-09-16", "close": 6.25, "volume": 970433.0}, {"date": "2025-09-17", "close": 5.835, "volume": 389376.0}, {"date": "2025-09-18", "close": 5.54, "volume": 333767.0}, {"date": "2025-09-19", "close": 5.47, "volume": 1962634.0}, {"date": "2025-09-22", "close": 5.92, "volume": 281953.0}, {"date": "2025-09-23", "close": 5.45, "volume": 465421.0}, {"date": "2025-09-24", "close": 5.25, "volume": 159618.0}, {"date": "2025-09-25", "close": 5.33, "volume": 117092.0}, {"date": "2025-09-26", "close": 5.2, "volume": 123086.0}, {"date": "2025-09-29", "close": 5.37, "volume": 255963.0}, {"date": "2025-09-30", "close": 5.11, "volume": 240112.0}, {"date": "2025-10-01", "close": 5.25, "volume": 152216.0}, {"date": "2025-10-02", "close": 5.47, "volume": 141470.0}, {"date": "2025-10-03", "close": 5.54, "volume": 131276.0}, {"date": "2025-10-06", "close": 5.52, "volume": 97091.0}, {"date": "2025-10-07", "close": 5.47, "volume": 144247.0}, {"date": "2025-10-08", "close": 5.51, "volume": 144073.0}, {"date": "2025-10-09", "close": 5.53, "volume": 141660.0}, {"date": "2025-10-10", "close": 5.14, "volume": 274270.0}, {"date": "2025-10-13", "close": 5.23, "volume": 85777.0}, {"date": "2025-10-14", "close": 5.27, "volume": 89627.0}, {"date": "2025-10-15", "close": 5.33, "volume": 60125.0}, {"date": "2025-10-16", "close": 5.38, "volume": 250338.0}, {"date": "2025-10-17", "close": 3.99, "volume": 1617687.0}, {"date": "2025-10-20", "close": 4.01, "volume": 387419.0}, {"date": "2025-10-21", "close": 4.12, "volume": 266420.0}, {"date": "2025-10-22", "close": 3.96, "volume": 214877.0}, {"date": "2025-10-23", "close": 4.02, "volume": 115126.0}, {"date": "2025-10-24", "close": 3.97, "volume": 160984.0}, {"date": "2025-10-27", "close": 3.79, "volume": 316938.0}, {"date": "2025-10-28", "close": 3.66, "volume": 147906.0}, {"date": "2025-10-29", "close": 3.69, "volume": 173256.0}, {"date": "2025-10-30", "close": 3.67, "volume": 105004.0}, {"date": "2025-10-31", "close": 3.87, "volume": 378729.0}, {"date": "2025-11-03", "close": 3.78, "volume": 108004.0}, {"date": "2025-11-04", "close": 3.62, "volume": 131329.0}, {"date": "2025-11-05", "close": 3.5, "volume": 196932.0}, {"date": "2025-11-06", "close": 3.4, "volume": 195969.0}, {"date": "2025-11-07", "close": 3.77, "volume": 260422.0}, {"date": "2025-11-10", "close": 3.97, "volume": 166804.0}, {"date": "2025-11-11", "close": 3.96, "volume": 127258.0}, {"date": "2025-11-12", "close": 3.78, "volume": 184778.0}, {"date": "2025-11-13", "close": 3.74, "volume": 250105.0}, {"date": "2025-11-14", "close": 3.75, "volume": 125713.0}, {"date": "2025-11-17", "close": 3.86, "volume": 183788.0}, {"date": "2025-11-18", "close": 3.95, "volume": 285541.0}, {"date": "2025-11-19", "close": 3.95, "volume": 129690.0}, {"date": "2025-11-20", "close": 3.84, "volume": 305372.0}, {"date": "2025-11-21", "close": 3.79, "volume": 272923.0}, {"date": "2025-11-24", "close": 3.75, "volume": 292759.0}, {"date": "2025-11-25", "close": 3.75, "volume": 173052.0}, {"date": "2025-11-26", "close": 3.91, "volume": 161304.0}, {"date": "2025-11-28", "close": 3.7, "volume": 158912.0}, {"date": "2025-12-01", "close": 3.59, "volume": 324925.0}, {"date": "2025-12-02", "close": 3.6, "volume": 159102.0}, {"date": "2025-12-03", "close": 3.51, "volume": 240441.0}, {"date": "2025-12-04", "close": 3.55, "volume": 102861.0}, {"date": "2025-12-05", "close": 3.5, "volume": 180481.0}, {"date": "2025-12-08", "close": 3.45, "volume": 185263.0}, {"date": "2025-12-09", "close": 3.53, "volume": 217525.0}, {"date": "2025-12-10", "close": 3.5, "volume": 190220.0}, {"date": "2025-12-11", "close": 3.53, "volume": 122091.0}, {"date": "2025-12-12", "close": 3.46, "volume": 146391.0}, {"date": "2025-12-15", "close": 3.4, "volume": 167418.0}, {"date": "2025-12-16", "close": 3.33, "volume": 280899.0}, {"date": "2025-12-17", "close": 3.27, "volume": 233043.0}, {"date": "2025-12-18", "close": 3.36, "volume": 144549.0}, {"date": "2025-12-19", "close": 3.46, "volume": 367303.0}, {"date": "2025-12-22", "close": 3.43, "volume": 208545.0}, {"date": "2025-12-23", "close": 3.44, "volume": 144110.0}, {"date": "2025-12-24", "close": 3.52, "volume": 240705.0}, {"date": "2025-12-26", "close": 3.44, "volume": 219021.0}, {"date": "2025-12-29", "close": 3.44, "volume": 239169.0}, {"date": "2025-12-30", "close": 3.45, "volume": 176777.0}, {"date": "2025-12-31", "close": 3.45, "volume": 108921.0}, {"date": "2026-01-02", "close": 3.47, "volume": 173991.0}, {"date": "2026-01-05", "close": 3.47, "volume": 232183.0}, {"date": "2026-01-06", "close": 3.42, "volume": 215146.0}, {"date": "2026-01-07", "close": 3.29, "volume": 237996.0}, {"date": "2026-01-08", "close": 3.28, "volume": 277672.0}, {"date": "2026-01-09", "close": 3.4, "volume": 197288.0}, {"date": "2026-01-12", "close": 3.42, "volume": 445988.0}, {"date": "2026-01-13", "close": 3.3, "volume": 206111.0}, {"date": "2026-01-14", "close": 3.52, "volume": 344010.0}, {"date": "2026-01-15", "close": 3.46, "volume": 125613.0}, {"date": "2026-01-16", "close": 3.9, "volume": 318296.0}, {"date": "2026-01-20", "close": 3.77, "volume": 255810.0}, {"date": "2026-01-21", "close": 3.89, "volume": 123581.0}, {"date": "2026-01-22", "close": 4.13, "volume": 247984.0}, {"date": "2026-01-23", "close": 4.44, "volume": 323037.0}, {"date": "2026-01-26", "close": 4.53, "volume": 170015.0}, {"date": "2026-01-27", "close": 4.57, "volume": 149928.0}, {"date": "2026-01-28", "close": 4.44, "volume": 124962.0}, {"date": "2026-01-29", "close": 4.36, "volume": 155489.0}, {"date": "2026-01-30", "close": 4.41, "volume": 186481.0}, {"date": "2026-02-02", "close": 4.24, "volume": 263462.0}, {"date": "2026-02-03", "close": 4.3, "volume": 436511.0}, {"date": "2026-02-04", "close": 4.08, "volume": 192743.0}, {"date": "2026-02-05", "close": 3.93, "volume": 126024.0}, {"date": "2026-02-06", "close": 3.9, "volume": 316101.0}, {"date": "2026-02-09", "close": 4.05, "volume": 157885.0}, {"date": "2026-02-10", "close": 4.0, "volume": 169919.0}, {"date": "2026-02-11", "close": 3.84, "volume": 105485.0}, {"date": "2026-02-12", "close": 3.72, "volume": 222994.0}, {"date": "2026-02-13", "close": 4.16, "volume": 362382.0}, {"date": "2026-02-17", "close": 4.31, "volume": 178890.0}, {"date": "2026-02-18", "close": 4.31, "volume": 128186.0}, {"date": "2026-02-19", "close": 4.38, "volume": 160638.0}, {"date": "2026-02-20", "close": 4.79, "volume": 313711.0}, {"date": "2026-02-23", "close": 4.85, "volume": 316066.0}, {"date": "2026-02-24", "close": 5.39, "volume": 738704.0}, {"date": "2026-02-25", "close": 5.0, "volume": 262027.0}, {"date": "2026-02-26", "close": 5.11, "volume": 338796.0}, {"date": "2026-02-27", "close": 5.03, "volume": 197365.0}, {"date": "2026-03-02", "close": 5.27, "volume": 261915.0}, {"date": "2026-03-03", "close": 4.81, "volume": 287138.0}, {"date": "2026-03-04", "close": 4.96, "volume": 213265.0}, {"date": "2026-03-05", "close": 4.78, "volume": 159830.0}, {"date": "2026-03-06", "close": 4.75, "volume": 137798.0}, {"date": "2026-03-09", "close": 4.96, "volume": 166069.0}, {"date": "2026-03-10", "close": 4.9, "volume": 132449.0}, {"date": "2026-03-11", "close": 4.8, "volume": 86017.0}, {"date": "2026-03-12", "close": 4.58, "volume": 147537.0}, {"date": "2026-03-13", "close": 4.4, "volume": 208739.0}, {"date": "2026-03-16", "close": 4.62, "volume": 165166.0}, {"date": "2026-03-17", "close": 4.47, "volume": 114924.0}, {"date": "2026-03-18", "close": 4.19, "volume": 277431.0}, {"date": "2026-03-19", "close": 4.03, "volume": 349267.0}, {"date": "2026-03-20", "close": 3.95, "volume": 296119.0}, {"date": "2026-03-23", "close": 3.95, "volume": 126860.0}, {"date": "2026-03-24", "close": 3.84, "volume": 232072.0}, {"date": "2026-03-25", "close": 3.99, "volume": 165882.0}, {"date": "2026-03-26", "close": 3.86, "volume": 72095.0}, {"date": "2026-03-27", "close": 3.82, "volume": 399356.0}, {"date": "2026-03-30", "close": 3.63, "volume": 267294.0}, {"date": "2026-03-31", "close": 3.7, "volume": 164782.0}, {"date": "2026-04-01", "close": 3.77, "volume": 80289.0}, {"date": "2026-04-02", "close": 3.71, "volume": 91074.0}, {"date": "2026-04-06", "close": 3.9, "volume": 266295.0}, {"date": "2026-04-07", "close": 3.87, "volume": 229056.0}, {"date": "2026-04-08", "close": 4.1, "volume": 249477.0}, {"date": "2026-04-09", "close": 4.54, "volume": 454598.0}, {"date": "2026-04-10", "close": 5.01, "volume": 292038.0}, {"date": "2026-04-13", "close": 4.91, "volume": 237334.0}, {"date": "2026-04-14", "close": 5.6, "volume": 596801.0}, {"date": "2026-04-15", "close": 5.16, "volume": 220761.0}, {"date": "2026-04-16", "close": 4.99, "volume": 152346.0}, {"date": "2026-04-17", "close": 5.14, "volume": 197786.0}, {"date": "2026-04-20", "close": 5.0, "volume": 181085.0}, {"date": "2026-04-21", "close": 4.77, "volume": 205565.0}, {"date": "2026-04-22", "close": 4.67, "volume": 190957.0}, {"date": "2026-04-23", "close": 4.33, "volume": 210058.0}, {"date": "2026-04-24", "close": 4.46, "volume": 136405.0}, {"date": "2026-04-27", "close": 4.56, "volume": 148843.0}, {"date": "2026-04-28", "close": 4.33, "volume": 160373.0}, {"date": "2026-04-29", "close": 4.23, "volume": 141176.0}, {"date": "2026-04-30", "close": 4.32, "volume": 126251.0}, {"date": "2026-05-01", "close": 4.44, "volume": 147651.0}, {"date": "2026-05-04", "close": 4.28, "volume": 235089.0}, {"date": "2026-05-05", "close": 4.24, "volume": 111378.0}, {"date": "2026-05-06", "close": 4.42, "volume": 207575.0}, {"date": "2026-05-07", "close": 4.18, "volume": 202820.0}, {"date": "2026-05-08", "close": 4.11, "volume": 214918.0}, {"date": "2026-05-11", "close": 4.37, "volume": 433716.0}, {"date": "2026-05-12", "close": 4.38, "volume": 237585.0}, {"date": "2026-05-13", "close": 4.26, "volume": 210329.0}, {"date": "2026-05-14", "close": 4.36, "volume": 314492.0}, {"date": "2026-05-15", "close": 4.56, "volume": 1218322.0}, {"date": "2026-05-18", "close": 4.19, "volume": 352523.0}, {"date": "2026-05-19", "close": 4.195, "volume": 186818.0}, {"date": "2026-05-20", "close": 4.32, "volume": 187165.0}, {"date": "2026-05-21", "close": 4.48, "volume": 190432.0}, {"date": "2026-05-22", "close": 4.58, "volume": 184227.0}, {"date": "2026-05-26", "close": 4.25, "volume": 320004.0}, {"date": "2026-05-27", "close": 4.2, "volume": 141050.0}, {"date": "2026-05-28", "close": 4.39, "volume": 228293.0}, {"date": "2026-05-29", "close": 4.33, "volume": 162466.0}, {"date": "2026-06-01", "close": 4.38, "volume": 253942.0}, {"date": "2026-06-02", "close": 4.19, "volume": 272442.0}, {"date": "2026-06-03", "close": 4.16, "volume": 243322.0}, {"date": "2026-06-04", "close": 4.36, "volume": 339768.0}, {"date": "2026-06-05", "close": 4.18, "volume": 298004.0}, {"date": "2026-06-08", "close": 4.16, "volume": 159573.0}, {"date": "2026-06-09", "close": 4.12, "volume": 201298.0}, {"date": "2026-06-10", "close": 4.12, "volume": 225435.0}, {"date": "2026-06-11", "close": 3.97, "volume": 158692.0}, {"date": "2026-06-12", "close": 3.91, "volume": 258710.0}, {"date": "2026-06-15", "close": 3.93, "volume": 242877.0}, {"date": "2026-06-16", "close": 3.92, "volume": 186261.0}, {"date": "2026-06-17", "close": 3.94, "volume": 272596.0}, {"date": "2026-06-18", "close": 4.01, "volume": 224398.0}, {"date": "2026-06-22", "close": 4.03, "volume": 213734.0}, {"date": "2026-06-23", "close": 3.92, "volume": 432483.0}, {"date": "2026-06-24", "close": 3.95, "volume": 412715.0}, {"date": "2026-06-25", "close": 3.92, "volume": 576249.0}, {"date": "2026-06-26", "close": 3.97, "volume": 1442554.0}, {"date": "2026-06-29", "close": 4.25, "volume": 340951.0}, {"date": "2026-06-30", "close": 4.13, "volume": 145637.0}, {"date": "2026-07-01", "close": 4.67, "volume": 612234.0}, {"date": "2026-07-02", "close": 5.06, "volume": 615502.0}, {"date": "2026-07-06", "close": 5.19, "volume": 385900.0}, {"date": "2026-07-07", "close": 5.0, "volume": 243537.0}, {"date": "2026-07-08", "close": 4.65, "volume": 166139.0}, {"date": "2026-07-09", "close": 4.41, "volume": 281067.0}, {"date": "2026-07-10", "close": 4.06, "volume": 302747.0}, {"date": "2026-07-13", "close": 3.95, "volume": 241297.0}, {"date": "2026-07-14", "close": 4.02, "volume": 142657.0}, {"date": "2026-07-15", "close": 4.73, "volume": 412540.0}, {"date": "2026-07-16", "close": 4.98, "volume": 893023.0}, {"date": "2026-07-17", "close": 5.1, "volume": 293703.0}, {"date": "2026-07-20", "close": 5.14, "volume": 371335.0}, {"date": "2026-07-21", "close": 5.09, "volume": 166211.0}, {"date": "2026-07-22", "close": 4.94, "volume": 308009.0}, {"date": "2026-07-23", "close": 4.61, "volume": 186178.0}, {"date": "2026-07-24", "close": 4.61, "volume": 81698.0}, {"date": "2026-07-27", "close": 4.75, "volume": 128230.0}, {"date": "2026-07-28", "close": 4.61, "volume": 101047.0}, {"date": "2026-07-29", "close": 4.44, "volume": 92917.0}, {"date": "2026-07-30", "close": 4.49, "volume": 95184.0}, {"date": "2026-07-31", "close": 4.4, "volume": 121121.0}, {"date": "2026-08-03", "close": 4.62, "volume": 97338.0}, {"date": "2026-08-04", "close": 4.63, "volume": 121885.0}, {"date": "2026-08-05", "close": 4.47, "volume": 170373.0}, {"date": "2026-08-06", "close": 4.75, "volume": 397914.0}, {"date": "2026-08-07", "close": 7.77, "volume": 7274963.0}, {"date": "2026-08-10", "close": 7.6, "volume": 963135.0}, {"date": "2026-08-11", "close": 8.2, "volume": 825662.0}, {"date": "2026-08-12", "close": 8.12, "volume": 592443.0}, {"date": "2026-08-13", "close": 8.01, "volume": 404029.0}, {"date": "2026-08-14", "close": 7.85, "volume": 270991.0}, {"date": "2026-08-17", "close": 7.9, "volume": 194155.0}, {"date": "2026-08-18", "close": 9.85, "volume": 1426741.0}, {"date": "2026-08-19", "close": 10.34, "volume": 789203.0}, {"date": "2026-08-20", "close": 10.09, "volume": 413505.0}, {"date": "2026-08-21", "close": 10.06, "volume": 301357.0}, {"date": "2026-08-24", "close": 9.91, "volume": 222279.0}, {"date": "2026-08-25", "close": 10.5, "volume": 452188.0}, {"date": "2026-08-26", "close": 10.59, "volume": 287840.0}, {"date": "2026-08-27", "close": 10.32, "volume": 254251.0}, {"date": "2026-08-28", "close": 10.35, "volume": 203879.0}, {"date": "2026-08-31", "close": 10.1, "volume": 182771.0}, {"date": "2026-09-01", "close": 10.07, "volume": 142649.0}, {"date": "2026-09-02", "close": 10.76, "volume": 542592.0}, {"date": "2026-09-03", "close": 10.94, "volume": 320143.0}, {"date": "2026-09-04", "close": 11.2, "volume": 301850.0}, {"date": "2026-09-08", "close": 10.41, "volume": 312047.0}, {"date": "2026-09-09", "close": 10.16, "volume": 154503.0}, {"date": "2026-09-10", "close": 9.86, "volume": 245401.0}, {"date": "2026-09-11", "close": 9.88, "volume": 225235.0}, {"date": "2026-09-14", "close": 10.19, "volume": 333403.0}, {"date": "2026-09-15", "close": 10.21, "volume": 181663.0}, {"date": "2026-09-16", "close": 10.45, "volume": 311331.0}, {"date": "2026-09-17", "close": 11.22, "volume": 371589.0}, {"date": "2026-09-18", "close": 11.02, "volume": 359083.0}, {"date": "2026-09-21", "close": 10.84, "volume": 194680.0}, {"date": "2026-09-22", "close": 11.49, "volume": 528414.0}], "refreshing": true}