{"ticker": "RLMD", "overview": {"cik": "1553643", "ticker": "RLMD", "name": "RELMADA THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-098970", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001213900-26-098969", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-097851", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086190", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086151", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002872", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082007", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-076490", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-070097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0001738048-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-062184", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-055901", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002929", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-055164", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000017", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-045194", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "PROXY STATEMENT", "accession": "0001213900-26-045192", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-09", "title": "Form EFFECT", "accession": "9999999995-26-001136", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-09", "title": "PROSPECTUS", "accession": "0001213900-26-042007", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-07", "title": "Form CORRESP", "accession": "0001213900-26-040821", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-07", "title": "Form UPLOAD", "accession": "0000000000-26-003470", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-06", "title": "PROXY STATEMENT", "accession": "0001213900-26-040498", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-03", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-039967", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 1671990.0, "sell_n": 0, "sell_sum": 0, "net": 1671990.0, "insiders": 2, "first_date": "2026-09-10", "last_date": "2026-09-10"}, "metrics": {"ticker": "RLMD", "has_prices": true, "as_of": "2026-09-22", "last": 4.24, "prev_close": 4.16, "change": 0.08000000000000007, "change_pct": 0.019230769230769246, "session_volume": 662654.0, "vwap_5": 4.170363157920608, "vwap_20": 4.3232524666031775, "vwap_60": 5.187669672432948, "vwap_250": 5.5189057527862575, "high_52w": 7.86, "low_52w": 2.2, "avg_volume_20": 1203041.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-098969", "src": "INSIDERS", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Sergio Traversa", "who_key": "TRAVERSA SERGIO", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 828000.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $828K on RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1565832/000121390026098969/0001213900-26-098969-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "0001213900-26-098970", "src": "INSIDERS", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Maged Shenouda", "who_key": "Shenouda Maged", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 843990.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss buys $844K of RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1658369/000121390026098970/0001213900-26-098970-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "13DG-0002050709-26-000025", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Relmada Therapeutics, Inc.", "who_key": "RELMADA THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RELMADA THERAPEUTICS, INC. moves to a 7% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1553643/0002050709-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002012383-26-002872", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002872-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001104659-26-076490", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 4.4% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-076490-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-16", "mins": 201108}, {"id": "13DG-0001738048-26-000066", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Relmada Therapeutics, Inc.", "who_key": "RELMADA THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RELMADA THERAPEUTICS, INC. takes a 6.2% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1553643/0001738048-26-000066-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221268}, {"id": "13DG-0000919574-26-002929", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4.54% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002929-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0001831942-26-000017", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP takes a 5.1% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000017-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}, {"id": "HOUSE-2023-20022265-T33", "src": "CONGRESS", "ticker": "RLMD", "cik": "", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nRelmada Therapeutics, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christopher L. Jacobs sells RLMD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047188}, {"id": "HOUSE-2022-20022108-T22", "src": "CONGRESS", "ticker": "RLMD", "cik": "", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nRelmada Therapeutics, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs buys RLMD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096148}], "recent_buys": [{"id": "0001213900-26-098970", "src": "INSIDERS", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Maged Shenouda", "who_key": "Shenouda Maged", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 843990.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss buys $844K of RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1658369/000121390026098970/0001213900-26-098970-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "0001213900-26-098969", "src": "INSIDERS", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Sergio Traversa", "who_key": "TRAVERSA SERGIO", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 828000.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO drops $828K on RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1565832/000121390026098969/0001213900-26-098969-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}], "institutional": [{"id": "13DG-0002050709-26-000025", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Relmada Therapeutics, Inc.", "who_key": "RELMADA THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RELMADA THERAPEUTICS, INC. moves to a 7% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1553643/0002050709-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002012383-26-002872", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002872-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001104659-26-076490", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 4.4% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-076490-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-16", "mins": 201108}, {"id": "13DG-0001738048-26-000066", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Relmada Therapeutics, Inc.", "who_key": "RELMADA THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RELMADA THERAPEUTICS, INC. takes a 6.2% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1553643/0001738048-26-000066-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-02", "mins": 221268}, {"id": "13DG-0000919574-26-002929", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4.54% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002929-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0001831942-26-000017", "src": "13DG", "ticker": "RLMD", "cik": "1553643", "company": "RELMADA THERAPEUTICS, INC.", "company_raw": "RELMADA THERAPEUTICS, INC.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Commodore Capital LP takes a 5.1% passive stake in RLMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000017-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}], "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": "Relmada Therapeutics, Inc. - Common Stock", "new_value": "RELMADA THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001553643", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001553643", "applied": 1, "detected_at": "2026-10-27T10:10:40.883686"}]}, "key_people": [{"who": "Maged Shenouda", "who_key": "Shenouda Maged", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 843990.0, "sold": 0, "net": 843990.0, "trades": 1, "top_score": 59.9, "lean": "buying", "history": [{"action": "BUY", "amount": 843990.0, "date": "2026-09-10", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1658369/000121390026098970/0001213900-26-098970-index.htm"}], "latest": {"action": "BUY", "amount": 843990.0, "date": "2026-09-10", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1658369/000121390026098970/0001213900-26-098970-index.htm"}}, {"who": "Sergio Traversa", "who_key": "TRAVERSA SERGIO", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 828000.0, "sold": 0, "net": 828000.0, "trades": 1, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 828000.0, "date": "2026-09-10", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1565832/000121390026098969/0001213900-26-098969-index.htm"}], "latest": {"action": "BUY", "amount": 828000.0, "date": "2026-09-10", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1565832/000121390026098969/0001213900-26-098969-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [{"date": "2026-09-10", "net": 1671990.0}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-098970", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001213900-26-098969", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-097851", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001213900-26-086190", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086151", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002872", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082007", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-076490", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-070097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0001738048-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-062184", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-055901", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002929", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-055164", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055059", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000017", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-17", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-045194", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-17", "title": "PROXY STATEMENT", "accession": "0001213900-26-045192", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-09", "title": "Form EFFECT", "accession": "9999999995-26-001136", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-09", "title": "PROSPECTUS", "accession": "0001213900-26-042007", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-07", "title": "Form CORRESP", "accession": "0001213900-26-040821", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-07", "title": "Form UPLOAD", "accession": "0000000000-26-003470", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-06", "title": "PROXY STATEMENT", "accession": "0001213900-26-040498", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-03", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-039967", "price_sensitive": false}], "performance": {"ticker": "RLMD", "has_prices": true, "summary": {"n": 3, "avg": -0.06993174993174993, "win_rate": 0.6666666666666666, "best": 0.04176904176904175, "worst": -0.2933333333333333, "as_of": "2026-09-22"}, "buys": [{"who": "Shenouda Maged", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 843990.0, "date": "2026-09-10", "score": 59.9, "ref_price": 4.07, "return": 0.04176904176904175}, {"who": "TRAVERSA SERGIO", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 828000.0, "date": "2026-09-10", "score": 61.2, "ref_price": 4.07, "return": 0.04176904176904175}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 6.0, "return": -0.2933333333333333}]}, "price_series": [{"date": "2016-09-22", "close": 6.0, "volume": 30339.0}, {"date": "2016-09-23", "close": 5.68, "volume": 7813.0}, {"date": "2016-09-26", "close": 5.88, "volume": 113.0}, {"date": "2016-09-27", "close": 5.88, "volume": null}, {"date": "2016-09-28", "close": 6.0, "volume": 414.0}, {"date": "2016-09-29", "close": 5.4, "volume": 13505.0}, {"date": "2016-09-30", "close": 5.88, "volume": 400.0}, {"date": "2016-10-03", "close": 5.8, "volume": 2478.0}, {"date": "2016-10-04", "close": 5.68, "volume": 13681.0}, {"date": "2016-10-05", "close": 5.4, "volume": 1486.0}, {"date": "2016-10-06", "close": 5.44, "volume": 4639.0}, {"date": "2016-10-07", "close": 5.24, "volume": 263.0}, {"date": "2016-10-10", "close": 5.0, "volume": 463.0}, {"date": "2016-10-11", "close": 5.04, "volume": 6569.0}, {"date": "2016-10-12", "close": 4.4, "volume": 8261.0}, {"date": "2016-10-13", "close": 4.16, "volume": 8700.0}, {"date": "2016-10-14", "close": 4.0, "volume": 7984.0}, {"date": "2016-10-17", "close": 4.0, "volume": 1150.0}, {"date": "2016-10-18", "close": 4.148, "volume": 4421.0}, {"date": "2016-10-19", "close": 3.84, "volume": 6113.0}, {"date": "2016-10-20", "close": 4.12, "volume": 1035.0}, {"date": "2016-10-21", "close": 4.0, "volume": 2332.0}, {"date": "2016-10-24", "close": 4.0, "volume": 10500.0}, {"date": "2016-10-25", "close": 4.2, "volume": 1780.0}, {"date": "2016-10-26", "close": 4.56, "volume": 17131.0}, {"date": "2016-10-27", "close": 4.56, "volume": 15540.0}, {"date": "2016-10-28", "close": 4.36, "volume": 4756.0}, {"date": "2016-10-31", "close": 4.6, "volume": 23101.0}, {"date": "2016-11-01", "close": 4.84, "volume": 1193.0}, {"date": "2016-11-02", "close": 4.24, "volume": 10394.0}, {"date": "2016-11-03", "close": 4.0, "volume": 4020.0}, {"date": "2016-11-04", "close": 4.0, "volume": 40.0}, {"date": "2016-11-07", "close": 3.78, "volume": 8656.0}, {"date": "2016-11-08", "close": 3.6, "volume": 40.0}, {"date": "2016-11-09", "close": 3.84, "volume": 8388.0}, {"date": "2016-11-10", "close": 3.8, "volume": 5812.0}, {"date": "2016-11-11", "close": 3.6, "volume": 820.0}, {"date": "2016-11-14", "close": 3.88, "volume": 3273.0}, {"date": "2016-11-15", "close": 3.72, "volume": 13982.0}, {"date": "2016-11-16", "close": 3.6, "volume": 13640.0}, {"date": "2016-11-17", "close": 3.69, "volume": 8253.0}, {"date": "2016-11-18", "close": 3.8, "volume": 9330.0}, {"date": "2016-11-21", "close": 3.64, "volume": 11826.0}, {"date": "2016-11-22", "close": 3.6, "volume": 14353.0}, {"date": "2016-11-23", "close": 4.2, "volume": 8909.0}, {"date": "2016-11-25", "close": 4.28, "volume": 4275.0}, {"date": "2016-11-28", "close": 4.0, "volume": 1117.0}, {"date": "2016-11-29", "close": 3.96, "volume": 3150.0}, {"date": "2016-11-30", "close": 3.954, "volume": 632.0}, {"date": "2016-12-01", "close": 3.604, "volume": 8056.0}, {"date": "2016-12-02", "close": 3.68, "volume": 4879.0}, {"date": "2016-12-05", "close": 3.76, "volume": 11091.0}, {"date": "2016-12-06", "close": 3.68, "volume": 19266.0}, {"date": "2016-12-07", "close": 3.52, "volume": 6590.0}, {"date": "2016-12-08", "close": 3.22, "volume": 30861.0}, {"date": "2016-12-09", "close": 3.28, "volume": 5150.0}, {"date": "2016-12-12", "close": 3.2, "volume": 8933.0}, {"date": "2016-12-13", "close": 3.0604, "volume": 4300.0}, {"date": "2016-12-14", "close": 3.1596, "volume": 9320.0}, {"date": "2016-12-15", "close": 2.76, "volume": 7731.0}, {"date": "2016-12-16", "close": 2.4464, "volume": 14897.0}, {"date": "2016-12-19", "close": 2.4598, "volume": 6390.0}, {"date": "2016-12-20", "close": 2.52, "volume": 5944.0}, {"date": "2016-12-21", "close": 2.52, "volume": 4425.0}, {"date": "2016-12-22", "close": 2.6, "volume": 1845.0}, {"date": "2016-12-23", "close": 2.6796, "volume": 8575.0}, {"date": "2016-12-27", "close": 3.0856, "volume": 3816.0}, {"date": "2016-12-28", "close": 4.3596, "volume": 11650.0}, {"date": "2016-12-29", "close": 4.32, "volume": 9363.0}, {"date": "2016-12-30", "close": 4.36, "volume": 5866.0}, {"date": "2017-01-03", "close": 4.4, "volume": 14044.0}, {"date": "2017-01-04", "close": 4.08, "volume": 23754.0}, {"date": "2017-01-05", "close": 4.32, "volume": 3139.0}, {"date": "2017-01-06", "close": 4.44, "volume": 36747.0}, {"date": "2017-01-09", "close": 4.6, "volume": 5115.0}, {"date": "2017-01-10", "close": 5.2, "volume": 41972.0}, {"date": "2017-01-11", "close": 5.04, "volume": 4988.0}, {"date": "2017-01-12", "close": 5.0, "volume": 1925.0}, {"date": "2017-01-13", "close": 4.8, "volume": 17504.0}, {"date": "2017-01-17", "close": 4.8, "volume": 71675.0}, {"date": "2017-01-18", "close": 4.8, "volume": 8803.0}, {"date": "2017-01-19", "close": 5.36, "volume": 17733.0}, {"date": "2017-01-20", "close": 5.0, "volume": 25965.0}, {"date": "2017-01-23", "close": 5.04, "volume": 3947.0}, {"date": "2017-01-24", "close": 4.8, "volume": 1575.0}, {"date": "2017-01-25", "close": 5.28, "volume": 602.0}, {"date": "2017-01-26", "close": 4.92, "volume": 1747.0}, {"date": "2017-01-27", "close": 4.92, "volume": 560.0}, {"date": "2017-01-30", "close": 4.68, "volume": 3555.0}, {"date": "2017-01-31", "close": 4.8, "volume": 3555.0}, {"date": "2017-02-01", "close": 4.76, "volume": 7498.0}, {"date": "2017-02-02", "close": 4.24, "volume": 2709.0}, {"date": "2017-02-03", "close": 4.286, "volume": 839.0}, {"date": "2017-02-06", "close": 4.28, "volume": 225.0}, {"date": "2017-02-07", "close": 4.36, "volume": 1593.0}, {"date": "2017-02-08", "close": 4.08, "volume": 5153.0}, {"date": "2017-02-09", "close": 4.2, "volume": 500.0}, {"date": "2017-02-10", "close": 4.12, "volume": 100.0}, {"date": "2017-02-13", "close": 3.84, "volume": 1954.0}, {"date": "2017-02-14", "close": 3.96, "volume": 5377.0}, {"date": "2017-02-15", "close": 4.0, "volume": 9038.0}, {"date": "2017-02-16", "close": 4.12, "volume": 474.0}, {"date": "2017-02-17", "close": 4.4, "volume": 623.0}, {"date": "2017-02-21", "close": 4.0, "volume": 9099.0}, {"date": "2017-02-22", "close": 3.7996, "volume": 8595.0}, {"date": "2017-02-23", "close": 3.7596, "volume": 17090.0}, {"date": "2017-02-24", "close": 3.7996, "volume": 14952.0}, {"date": "2017-02-27", "close": 3.36, "volume": 6405.0}, {"date": "2017-02-28", "close": 3.24, "volume": 14595.0}, {"date": "2017-03-01", "close": 3.2, "volume": 5769.0}, {"date": "2017-03-02", "close": 2.9646, "volume": 10004.0}, {"date": "2017-03-03", "close": 2.88, "volume": 5475.0}, {"date": "2017-03-06", "close": 2.88, "volume": 2405.0}, {"date": "2017-03-07", "close": 2.8, "volume": 16343.0}, {"date": "2017-03-08", "close": 2.8, "volume": 4982.0}, {"date": "2017-03-09", "close": 2.93, "volume": 2117.0}, {"date": "2017-03-10", "close": 2.82, "volume": 1803.0}, {"date": "2017-03-13", "close": 2.84, "volume": 16639.0}, {"date": "2017-03-14", "close": 2.88, "volume": 5666.0}, {"date": "2017-03-15", "close": 2.88, "volume": null}, {"date": "2017-03-16", "close": 3.2, "volume": 2366.0}, {"date": "2017-03-17", "close": 3.28, "volume": 643.0}, {"date": "2017-03-20", "close": 3.28, "volume": 148.0}, {"date": "2017-03-21", "close": 3.5, "volume": 1395.0}, {"date": "2017-03-22", "close": 3.5, "volume": 395.0}, {"date": "2017-03-23", "close": 3.8, "volume": 1714.0}, {"date": "2017-03-24", "close": 3.8, "volume": 1375.0}, {"date": "2017-03-27", "close": 3.8, "volume": 500.0}, {"date": "2017-03-28", "close": 3.6, "volume": 5167.0}, {"date": "2017-03-29", "close": 3.6, "volume": 2409.0}, {"date": "2017-03-30", "close": 3.6, "volume": null}, {"date": "2017-03-31", "close": 3.6, "volume": 2126.0}, {"date": "2017-04-03", "close": 3.6, "volume": 47.0}, {"date": "2017-04-04", "close": 3.6, "volume": 925.0}, {"date": "2017-04-05", "close": 3.6, "volume": 1900.0}, {"date": "2017-04-06", "close": 3.6, "volume": 375.0}, {"date": "2017-04-07", "close": 3.58, "volume": 14000.0}, {"date": "2017-04-10", "close": 3.4592, "volume": 7843.0}, {"date": "2017-04-11", "close": 3.204, "volume": 6040.0}, {"date": "2017-04-12", "close": 3.24, "volume": 548.0}, {"date": "2017-04-13", "close": 4.4, "volume": 90656.0}, {"date": "2017-04-17", "close": 4.88, "volume": 24420.0}, {"date": "2017-04-18", "close": 4.92, "volume": 7449.0}, {"date": "2017-04-19", "close": 4.4, "volume": 7194.0}, {"date": "2017-04-20", "close": 3.96, "volume": 13946.0}, {"date": "2017-04-21", "close": 4.2, "volume": 400.0}, {"date": "2017-04-24", "close": 4.56, "volume": 2975.0}, {"date": "2017-04-25", "close": 4.32, "volume": 4352.0}, {"date": "2017-04-26", "close": 4.4, "volume": 4927.0}, {"date": "2017-04-27", "close": 4.16, "volume": 6878.0}, {"date": "2017-04-28", "close": 4.16, "volume": 2626.0}, {"date": "2017-05-01", "close": 4.0, "volume": 253.0}, {"date": "2017-05-02", "close": 3.96, "volume": 6333.0}, {"date": "2017-05-03", "close": 4.0, "volume": 575.0}, {"date": "2017-05-04", "close": 3.8, "volume": 5000.0}, {"date": "2017-05-05", "close": 3.8, "volume": null}, {"date": "2017-05-08", "close": 4.0, "volume": 5347.0}, {"date": "2017-05-09", "close": 3.82, "volume": 725.0}, {"date": "2017-05-10", "close": 4.0, "volume": 2262.0}, {"date": "2017-05-11", "close": 4.0, "volume": null}, {"date": "2017-05-12", "close": 4.08, "volume": 503.0}, {"date": "2017-05-15", "close": 4.08, "volume": 3638.0}, {"date": "2017-05-16", "close": 4.0, "volume": 5377.0}, {"date": "2017-05-17", "close": 4.0, "volume": null}, {"date": "2017-05-18", "close": 4.0, "volume": 4782.0}, {"date": "2017-05-19", "close": 4.0, "volume": 380.0}, {"date": "2017-05-22", "close": 4.0, "volume": 2132.0}, {"date": "2017-05-23", "close": 3.8, "volume": 947.0}, {"date": "2017-05-24", "close": 3.64, "volume": 2558.0}, {"date": "2017-05-25", "close": 3.7228, "volume": 50.0}, {"date": "2017-05-26", "close": 4.04, "volume": 1215.0}, {"date": "2017-05-30", "close": 4.0, "volume": 5850.0}, {"date": "2017-05-31", "close": 4.0, "volume": 4052.0}, {"date": "2017-06-01", "close": 3.8804, "volume": 171.0}, {"date": "2017-06-02", "close": 3.6, "volume": 2920.0}, {"date": "2017-06-05", "close": 3.6, "volume": 447.0}, {"date": "2017-06-06", "close": 3.68, "volume": 1615.0}, {"date": "2017-06-07", "close": 3.6, "volume": 400.0}, {"date": "2017-06-08", "close": 3.6, "volume": null}, {"date": "2017-06-09", "close": 3.6, "volume": 125.0}, {"date": "2017-06-12", "close": 3.6, "volume": 5110.0}, {"date": "2017-06-13", "close": 3.2, "volume": 55.0}, {"date": "2017-06-14", "close": 3.24, "volume": 838.0}, {"date": "2017-06-15", "close": 3.4, "volume": 758.0}, {"date": "2017-06-16", "close": 3.4, "volume": null}, {"date": "2017-06-19", "close": 3.24, "volume": 1955.0}, {"date": "2017-06-20", "close": 3.24, "volume": null}, {"date": "2017-06-21", "close": 3.24, "volume": 1208.0}, {"date": "2017-06-22", "close": 3.4, "volume": 1888.0}, {"date": "2017-06-23", "close": 3.4, "volume": null}, {"date": "2017-06-26", "close": 3.2, "volume": 195.0}, {"date": "2017-06-27", "close": 3.2, "volume": null}, {"date": "2017-06-28", "close": 3.4, "volume": 175.0}, {"date": "2017-06-29", "close": 3.4, "volume": null}, {"date": "2017-06-30", "close": 3.28, "volume": 1341.0}, {"date": "2017-07-03", "close": 3.308, "volume": 527.0}, {"date": "2017-07-05", "close": 3.2, "volume": 1870.0}, {"date": "2017-07-06", "close": 3.4, "volume": 250.0}, {"date": "2017-07-07", "close": 3.0, "volume": 6885.0}, {"date": "2017-07-10", "close": 3.0, "volume": 396.0}, {"date": "2017-07-11", "close": 3.16, "volume": 2600.0}, {"date": "2017-07-12", "close": 3.16, "volume": 719.0}, {"date": "2017-07-13", "close": 3.0, "volume": 55.0}, {"date": "2017-07-14", "close": 3.2, "volume": 3020.0}, {"date": "2017-07-17", "close": 3.2, "volume": null}, {"date": "2017-07-18", "close": 3.0, "volume": 225.0}, {"date": "2017-07-19", "close": 3.0, "volume": 806.0}, {"date": "2017-07-20", "close": 3.0, "volume": null}, {"date": "2017-07-21", "close": 3.0, "volume": 2956.0}, {"date": "2017-07-24", "close": 2.892, "volume": 3533.0}, {"date": "2017-07-25", "close": 3.36, "volume": 1190.0}, {"date": "2017-07-26", "close": 3.22, "volume": 375.0}, {"date": "2017-07-27", "close": 3.2, "volume": 750.0}, {"date": "2017-07-28", "close": 3.24, "volume": 105.0}, {"date": "2017-07-31", "close": 3.28, "volume": 2446.0}, {"date": "2017-08-01", "close": 3.16, "volume": 224.0}, {"date": "2017-08-02", "close": 3.04, "volume": 1821.0}, {"date": "2017-08-03", "close": 3.2, "volume": 4558.0}, {"date": "2017-08-04", "close": 3.2, "volume": 40.0}, {"date": "2017-08-07", "close": 3.04, "volume": 3888.0}, {"date": "2017-08-08", "close": 3.04, "volume": 2329.0}, {"date": "2017-08-09", "close": 2.88, "volume": 2887.0}, {"date": "2017-08-10", "close": 2.88, "volume": null}, {"date": "2017-08-11", "close": 2.88, "volume": null}, {"date": "2017-08-14", "close": 2.88, "volume": 528.0}, {"date": "2017-08-15", "close": 2.932, "volume": 3359.0}, {"date": "2017-08-16", "close": 3.04, "volume": 75.0}, {"date": "2017-08-17", "close": 3.04, "volume": 563.0}, {"date": "2017-08-18", "close": 3.4, "volume": 550.0}, {"date": "2017-08-21", "close": 2.844, "volume": 3849.0}, {"date": "2017-08-22", "close": 3.08, "volume": 1375.0}, {"date": "2017-08-23", "close": 3.08, "volume": null}, {"date": "2017-08-24", "close": 2.88, "volume": 1046.0}, {"date": "2017-08-25", "close": 2.88, "volume": 100.0}, {"date": "2017-08-28", "close": 2.88, "volume": 958.0}, {"date": "2017-08-29", "close": 3.04, "volume": 1000.0}, {"date": "2017-08-30", "close": 3.04, "volume": null}, {"date": "2017-08-31", "close": 3.04, "volume": 173.0}, {"date": "2017-09-01", "close": 3.04, "volume": 106.0}, {"date": "2017-09-05", "close": 3.0, "volume": 7042.0}, {"date": "2017-09-06", "close": 3.0, "volume": 1065.0}, {"date": "2017-09-07", "close": 3.08, "volume": 594.0}, {"date": "2017-09-08", "close": 3.0, "volume": 8362.0}, {"date": "2017-09-11", "close": 2.96, "volume": 125.0}, {"date": "2017-09-12", "close": 3.08, "volume": 51.0}, {"date": "2017-09-13", "close": 2.96, "volume": 1433.0}, {"date": "2017-09-14", "close": 2.96, "volume": 575.0}, {"date": "2017-09-15", "close": 3.08, "volume": 4675.0}, {"date": "2017-09-18", "close": 3.08, "volume": 2000.0}, {"date": "2017-09-19", "close": 3.08, "volume": 1265.0}, {"date": "2017-09-20", "close": 2.92, "volume": 2350.0}, {"date": "2017-09-21", "close": 3.4, "volume": 7540.0}, {"date": "2017-09-22", "close": 3.4, "volume": 2635.0}, {"date": "2017-09-25", "close": 4.0, "volume": 2893.0}, {"date": "2017-09-26", "close": 3.96, "volume": 6750.0}, {"date": "2017-09-27", "close": 3.82, "volume": 3574.0}, {"date": "2017-09-28", "close": 4.0, "volume": 8543.0}, {"date": "2017-09-29", "close": 3.8, "volume": 11720.0}, {"date": "2017-10-02", "close": 3.8, "volume": 4108.0}, {"date": "2017-10-03", "close": 4.0, "volume": 19269.0}, {"date": "2017-10-04", "close": 3.6, "volume": 775.0}, {"date": "2017-10-05", "close": 3.6, "volume": 26204.0}, {"date": "2017-10-06", "close": 3.6008, "volume": 4833.0}, {"date": "2017-10-09", "close": 3.6, "volume": 177.0}, {"date": "2017-10-10", "close": 3.72, "volume": 6999.0}, {"date": "2017-10-11", "close": 3.6, "volume": 670.0}, {"date": "2017-10-12", "close": 3.4, "volume": 2019.0}, {"date": "2017-10-13", "close": 3.6, "volume": 726.0}, {"date": "2017-10-16", "close": 3.4, "volume": 5008.0}, {"date": "2017-10-17", "close": 3.6, "volume": 3002.0}, {"date": "2017-10-18", "close": 3.44, "volume": 3049.0}, {"date": "2017-10-19", "close": 4.0, "volume": 5355.0}, {"date": "2017-10-20", "close": 3.24, "volume": 5480.0}, {"date": "2017-10-23", "close": 3.4, "volume": 1140.0}, {"date": "2017-10-24", "close": 3.4, "volume": 5100.0}, {"date": "2017-10-25", "close": 3.32, "volume": 300.0}, {"date": "2017-10-26", "close": 3.4, "volume": 2043.0}, {"date": "2017-10-27", "close": 3.4, "volume": 2464.0}, {"date": "2017-10-30", "close": 3.4, "volume": 240.0}, {"date": "2017-10-31", "close": 3.21, "volume": 593.0}, {"date": "2017-11-01", "close": 3.21, "volume": null}, {"date": "2017-11-02", "close": 3.5, "volume": 2559.0}, {"date": "2017-11-03", "close": 3.5, "volume": 313.0}, {"date": "2017-11-06", "close": 3.5, "volume": null}, {"date": "2017-11-07", "close": 3.6, "volume": 288.0}, {"date": "2017-11-08", "close": 3.32, "volume": 1573.0}, {"date": "2017-11-09", "close": 3.12, "volume": 4641.0}, {"date": "2017-11-10", "close": 3.2, "volume": 611.0}, {"date": "2017-11-13", "close": 3.2, "volume": 1484.0}, {"date": "2017-11-14", "close": 3.2, "volume": 3564.0}, {"date": "2017-11-15", "close": 3.2, "volume": null}, {"date": "2017-11-16", "close": 3.2, "volume": 5473.0}, {"date": "2017-11-17", "close": 2.96, "volume": 8632.0}, {"date": "2017-11-20", "close": 2.96, "volume": 2375.0}, {"date": "2017-11-21", "close": 3.0, "volume": 1331.0}, {"date": "2017-11-22", "close": 3.0608, "volume": 166.0}, {"date": "2017-11-24", "close": 2.9604, "volume": 526.0}, {"date": "2017-11-27", "close": 2.96, "volume": 658.0}, {"date": "2017-11-28", "close": 3.0, "volume": 74.0}, {"date": "2017-11-29", "close": 2.88, "volume": 7623.0}, {"date": "2017-11-30", "close": 3.0, "volume": 1208.0}, {"date": "2017-12-01", "close": 3.2, "volume": 475.0}, {"date": "2017-12-04", "close": 2.76, "volume": 11291.0}, {"date": "2017-12-05", "close": 2.88, "volume": 2210.0}, {"date": "2017-12-06", "close": 2.88, "volume": 4899.0}, {"date": "2017-12-07", "close": 2.84, "volume": 4963.0}, {"date": "2017-12-08", "close": 2.86, "volume": 2685.0}, {"date": "2017-12-11", "close": 2.9688, "volume": 1227.0}, {"date": "2017-12-12", "close": 3.0, "volume": 4067.0}, {"date": "2017-12-13", "close": 3.12, "volume": 250.0}, {"date": "2017-12-14", "close": 3.0004, "volume": 1776.0}, {"date": "2017-12-15", "close": 3.4, "volume": 3676.0}, {"date": "2017-12-18", "close": 3.2598, "volume": 671.0}, {"date": "2017-12-19", "close": 3.12, "volume": 927.0}, {"date": "2017-12-20", "close": 3.1596, "volume": 707.0}, {"date": "2017-12-21", "close": 3.04, "volume": 6054.0}, {"date": "2017-12-22", "close": 3.04, "volume": 1243.0}, {"date": "2017-12-26", "close": 3.12, "volume": 4807.0}, {"date": "2017-12-27", "close": 3.06, "volume": 4331.0}, {"date": "2017-12-28", "close": 3.0, "volume": 9260.0}, {"date": "2017-12-29", "close": 3.0, "volume": 4068.0}, {"date": "2018-01-02", "close": 2.8, "volume": 6160.0}, {"date": "2018-01-03", "close": 2.8, "volume": null}, {"date": "2018-01-04", "close": 3.0, "volume": 1593.0}, {"date": "2018-01-05", "close": 3.04, "volume": 1667.0}, {"date": "2018-01-08", "close": 2.84, "volume": 9225.0}, {"date": "2018-01-09", "close": 3.0, "volume": 8103.0}, {"date": "2018-01-10", "close": 3.0, "volume": null}, {"date": "2018-01-11", "close": 3.0, "volume": 7114.0}, {"date": "2018-01-12", "close": 2.86, "volume": 1331.0}, {"date": "2018-01-16", "close": 2.88, "volume": 3777.0}, {"date": "2018-01-17", "close": 3.0, "volume": 4913.0}, {"date": "2018-01-18", "close": 2.8, "volume": 3175.0}, {"date": "2018-01-19", "close": 2.8, "volume": 8863.0}, {"date": "2018-01-22", "close": 3.0988, "volume": 348.0}, {"date": "2018-01-23", "close": 2.92, "volume": 250.0}, {"date": "2018-01-24", "close": 2.92, "volume": null}, {"date": "2018-01-25", "close": 2.92, "volume": null}, {"date": "2018-01-26", "close": 3.0, "volume": 3083.0}, {"date": "2018-01-29", "close": 3.0, "volume": 1225.0}, {"date": "2018-01-30", "close": 3.0, "volume": 251.0}, {"date": "2018-01-31", "close": 3.0, "volume": 210.0}, {"date": "2018-02-01", "close": 3.108, "volume": 1741.0}, {"date": "2018-02-02", "close": 2.88, "volume": 51.0}, {"date": "2018-02-05", "close": 3.0, "volume": 6067.0}, {"date": "2018-02-06", "close": 3.0, "volume": 2096.0}, {"date": "2018-02-07", "close": 2.88, "volume": 7461.0}, {"date": "2018-02-08", "close": 2.7604, "volume": 2461.0}, {"date": "2018-02-09", "close": 2.88, "volume": 1933.0}, {"date": "2018-02-12", "close": 2.88, "volume": 193.0}, {"date": "2018-02-13", "close": 2.88, "volume": 6567.0}, {"date": "2018-02-14", "close": 2.9996, "volume": 16596.0}, {"date": "2018-02-15", "close": 3.56, "volume": 6921.0}, {"date": "2018-02-16", "close": 2.82, "volume": 296.0}, {"date": "2018-02-20", "close": 3.0856, "volume": 1275.0}, {"date": "2018-02-21", "close": 2.922, "volume": 6125.0}, {"date": "2018-02-22", "close": 3.1996, "volume": 1876.0}, {"date": "2018-02-23", "close": 3.0, "volume": 1025.0}, {"date": "2018-02-26", "close": 2.8004, "volume": 44.0}, {"date": "2018-02-27", "close": 2.8, "volume": 500.0}, {"date": "2018-02-28", "close": 2.8, "volume": 271.0}, {"date": "2018-03-01", "close": 2.8, "volume": 675.0}, {"date": "2018-03-02", "close": 2.788, "volume": 2798.0}, {"date": "2018-03-05", "close": 3.1196, "volume": 675.0}, {"date": "2018-03-06", "close": 2.8004, "volume": 314.0}, {"date": "2018-03-07", "close": 2.8, "volume": 1322.0}, {"date": "2018-03-08", "close": 2.8008, "volume": 50.0}, {"date": "2018-03-09", "close": 2.8, "volume": 7239.0}, {"date": "2018-03-12", "close": 2.72, "volume": 988.0}, {"date": "2018-03-13", "close": 3.14, "volume": 561.0}, {"date": "2018-03-14", "close": 2.7797, "volume": 2539.0}, {"date": "2018-03-15", "close": 2.76, "volume": 106.0}, {"date": "2018-03-16", "close": 2.7932, "volume": 180.0}, {"date": "2018-03-19", "close": 2.8004, "volume": 2198.0}, {"date": "2018-03-20", "close": 2.96, "volume": 1434.0}, {"date": "2018-03-21", "close": 2.88, "volume": 363.0}, {"date": "2018-03-22", "close": 3.16, "volume": 2535.0}, {"date": "2018-03-23", "close": 3.0, "volume": 625.0}, {"date": "2018-03-26", "close": 3.0, "volume": 4540.0}, {"date": "2018-03-27", "close": 3.08, "volume": 3765.0}, {"date": "2018-03-28", "close": 3.08, "volume": 1600.0}, {"date": "2018-03-29", "close": 3.5596, "volume": 1209.0}, {"date": "2018-04-02", "close": 3.54, "volume": 3600.0}, {"date": "2018-04-03", "close": 3.54, "volume": 12295.0}, {"date": "2018-04-04", "close": 3.76, "volume": 1978.0}, {"date": "2018-04-05", "close": 3.96, "volume": 17021.0}, {"date": "2018-04-06", "close": 3.84, "volume": 1514.0}, {"date": "2018-04-09", "close": 4.2, "volume": 75.0}, {"date": "2018-04-10", "close": 4.8, "volume": 23030.0}, {"date": "2018-04-11", "close": 4.08, "volume": 22617.0}, {"date": "2018-04-12", "close": 4.72, "volume": 9971.0}, {"date": "2018-04-13", "close": 4.96, "volume": 6501.0}, {"date": "2018-04-16", "close": 5.36, "volume": 10963.0}, {"date": "2018-04-17", "close": 5.8, "volume": 29496.0}, {"date": "2018-04-18", "close": 6.96, "volume": 15389.0}, {"date": "2018-04-19", "close": 6.4, "volume": 42920.0}, {"date": "2018-04-20", "close": 6.4, "volume": 11575.0}, {"date": "2018-04-23", "close": 6.0, "volume": 2707.0}, {"date": "2018-04-24", "close": 6.0, "volume": 4737.0}, {"date": "2018-04-25", "close": 5.76, "volume": 8253.0}, {"date": "2018-04-26", "close": 5.28, "volume": 2139.0}, {"date": "2018-04-27", "close": 5.9996, "volume": 1250.0}, {"date": "2018-04-30", "close": 5.84, "volume": 373.0}, {"date": "2018-05-01", "close": 4.92, "volume": 3519.0}, {"date": "2018-05-02", "close": 5.0, "volume": 8996.0}, {"date": "2018-05-03", "close": 5.0, "volume": null}, {"date": "2018-05-04", "close": 5.8, "volume": 3827.0}, {"date": "2018-05-07", "close": 5.86, "volume": 1503.0}, {"date": "2018-05-08", "close": 5.92, "volume": 5950.0}, {"date": "2018-05-09", "close": 6.08, "volume": 541.0}, {"date": "2018-05-10", "close": 6.4, "volume": 8425.0}, {"date": "2018-05-11", "close": 6.0, "volume": 2146.0}, {"date": "2018-05-14", "close": 5.68, "volume": 1125.0}, {"date": "2018-05-15", "close": 5.68, "volume": null}, {"date": "2018-05-16", "close": 6.08, "volume": 4444.0}, {"date": "2018-05-17", "close": 6.28, "volume": 235.0}, {"date": "2018-05-18", "close": 6.32, "volume": 1640.0}, {"date": "2018-05-21", "close": 6.0, "volume": 3632.0}, {"date": "2018-05-22", "close": 6.2, "volume": 13045.0}, {"date": "2018-05-23", "close": 6.2, "volume": null}, {"date": "2018-05-24", "close": 6.12, "volume": 2825.0}, {"date": "2018-05-25", "close": 6.04, "volume": 1423.0}, {"date": "2018-05-29", "close": 5.56, "volume": 100.0}, {"date": "2018-05-30", "close": 5.48, "volume": 406.0}, {"date": "2018-05-31", "close": 5.48, "volume": 1343.0}, {"date": "2018-06-01", "close": 5.48, "volume": 3950.0}, {"date": "2018-06-04", "close": 5.2, "volume": 1064.0}, {"date": "2018-06-05", "close": 5.4, "volume": 1674.0}, {"date": "2018-06-06", "close": 5.96, "volume": 225.0}, {"date": "2018-06-07", "close": 5.8396, "volume": 1841.0}, {"date": "2018-06-08", "close": 5.8396, "volume": null}, {"date": "2018-06-11", "close": 5.84, "volume": 1590.0}, {"date": "2018-06-12", "close": 6.0, "volume": 2220.0}, {"date": "2018-06-13", "close": 5.2, "volume": 605.0}, {"date": "2018-06-14", "close": 4.8, "volume": 3187.0}, {"date": "2018-06-15", "close": 4.58, "volume": 7816.0}, {"date": "2018-06-18", "close": 4.48, "volume": 2724.0}, {"date": "2018-06-19", "close": 4.8, "volume": 1303.0}, {"date": "2018-06-20", "close": 4.72, "volume": 375.0}, {"date": "2018-06-21", "close": 4.24, "volume": 91.0}, {"date": "2018-06-22", "close": 4.8, "volume": 25.0}, {"date": "2018-06-25", "close": 4.16, "volume": 1482.0}, {"date": "2018-06-26", "close": 4.8, "volume": 2319.0}, {"date": "2018-06-27", "close": 4.76, "volume": 2959.0}, {"date": "2018-06-28", "close": 4.08, "volume": 1800.0}, {"date": "2018-06-29", "close": 4.04, "volume": 9343.0}, {"date": "2018-07-02", "close": 4.4, "volume": 2410.0}, {"date": "2018-07-03", "close": 4.8, "volume": 3734.0}, {"date": "2018-07-05", "close": 4.6, "volume": 350.0}, {"date": "2018-07-06", "close": 4.8, "volume": 525.0}, {"date": "2018-07-09", "close": 4.64, "volume": 1283.0}, {"date": "2018-07-10", "close": 4.4, "volume": 1933.0}, {"date": "2018-07-11", "close": 4.24, "volume": 250.0}, {"date": "2018-07-12", "close": 3.9996, "volume": 3357.0}, {"date": "2018-07-13", "close": 3.8004, "volume": 2316.0}, {"date": "2018-07-16", "close": 4.4, "volume": 2054.0}, {"date": "2018-07-17", "close": 4.36, "volume": 799.0}, {"date": "2018-07-18", "close": 4.0, "volume": 1873.0}, {"date": "2018-07-19", "close": 4.16, "volume": 1024.0}, {"date": "2018-07-20", "close": 5.2, "volume": 5014.0}, {"date": "2018-07-23", "close": 5.2, "volume": 25.0}, {"date": "2018-07-24", "close": 4.44, "volume": 727.0}, {"date": "2018-07-25", "close": 4.76, "volume": 1251.0}, {"date": "2018-07-26", "close": 4.8, "volume": 850.0}, {"date": "2018-07-27", "close": 5.0, "volume": 1601.0}, {"date": "2018-07-30", "close": 5.0, "volume": null}, {"date": "2018-07-31", "close": 4.8, "volume": 275.0}, {"date": "2018-08-01", "close": 4.28, "volume": 590.0}, {"date": "2018-08-02", "close": 4.28, "volume": null}, {"date": "2018-08-03", "close": 4.8, "volume": 225.0}, {"date": "2018-08-06", "close": 4.04, "volume": 4452.0}, {"date": "2018-08-07", "close": 4.2, "volume": 943.0}, {"date": "2018-08-08", "close": 4.6, "volume": 2088.0}, {"date": "2018-08-09", "close": 4.4, "volume": 1014.0}, {"date": "2018-08-10", "close": 5.0, "volume": 6675.0}, {"date": "2018-08-13", "close": 4.64, "volume": 950.0}, {"date": "2018-08-14", "close": 4.24, "volume": 3434.0}, {"date": "2018-08-15", "close": 3.6, "volume": 9776.0}, {"date": "2018-08-16", "close": 3.6, "volume": 1303.0}, {"date": "2018-08-17", "close": 3.6, "volume": 850.0}, {"date": "2018-08-20", "close": 4.2, "volume": 520.0}, {"date": "2018-08-21", "close": 4.2, "volume": 84.0}, {"date": "2018-08-22", "close": 4.2, "volume": null}, {"date": "2018-08-23", "close": 3.6, "volume": 556.0}, {"date": "2018-08-24", "close": 3.448, "volume": 1815.0}, {"date": "2018-08-27", "close": 3.448, "volume": null}, {"date": "2018-08-28", "close": 4.2, "volume": 892.0}, {"date": "2018-08-29", "close": 4.2, "volume": 1831.0}, {"date": "2018-08-30", "close": 4.2, "volume": null}, {"date": "2018-08-31", "close": 3.606, "volume": 250.0}, {"date": "2018-09-04", "close": 3.6, "volume": 4046.0}, {"date": "2018-09-05", "close": 3.56, "volume": 2221.0}, {"date": "2018-09-06", "close": 3.96, "volume": 847.0}, {"date": "2018-09-07", "close": 3.62, "volume": 5139.0}, {"date": "2018-09-10", "close": 3.6, "volume": 1250.0}, {"date": "2018-09-11", "close": 3.8, "volume": 3996.0}, {"date": "2018-09-12", "close": 3.64, "volume": 1471.0}, {"date": "2018-09-13", "close": 3.64, "volume": 600.0}, {"date": "2018-09-14", "close": 3.8, "volume": 884.0}, {"date": "2018-09-17", "close": 3.8, "volume": 963.0}, {"date": "2018-09-18", "close": 3.8, "volume": 2552.0}, {"date": "2018-09-19", "close": 3.8, "volume": 373.0}, {"date": "2018-09-20", "close": 4.6, "volume": 6617.0}, {"date": "2018-09-21", "close": 4.544, "volume": 5880.0}, {"date": "2018-09-24", "close": 4.48, "volume": 6130.0}, {"date": "2018-09-25", "close": 5.0, "volume": 425.0}, {"date": "2018-09-26", "close": 4.4, "volume": 3324.0}, {"date": "2018-09-27", "close": 4.08, "volume": 25.0}, {"date": "2018-09-28", "close": 4.48, "volume": 40.0}, {"date": "2018-10-01", "close": 4.16, "volume": 3977.0}, {"date": "2018-10-02", "close": 4.04, "volume": 25.0}, {"date": "2018-10-03", "close": 4.08, "volume": 25.0}, {"date": "2018-10-04", "close": 4.08, "volume": 1015.0}, {"date": "2018-10-05", "close": 4.12, "volume": 145.0}, {"date": "2018-10-08", "close": 4.12, "volume": 123.0}, {"date": "2018-10-09", "close": 4.68, "volume": 2013.0}, {"date": "2018-10-10", "close": 4.28, "volume": 3126.0}, {"date": "2018-10-11", "close": 4.52, "volume": 3454.0}, {"date": "2018-10-12", "close": 4.4, "volume": 3092.0}, {"date": "2018-10-15", "close": 4.52, "volume": 3237.0}, {"date": "2018-10-16", "close": 4.4, "volume": 4799.0}, {"date": "2018-10-17", "close": 4.514, "volume": 2981.0}, {"date": "2018-10-18", "close": 4.4, "volume": 2947.0}, {"date": "2018-10-19", "close": 4.4, "volume": 3407.0}, {"date": "2018-10-22", "close": 4.4, "volume": 2375.0}, {"date": "2018-10-23", "close": 4.8, "volume": 25946.0}, {"date": "2018-10-24", "close": 4.8, "volume": 2675.0}, {"date": "2018-10-25", "close": 4.72, "volume": 2286.0}, {"date": "2018-10-26", "close": 4.8, "volume": 1500.0}, {"date": "2018-10-29", "close": 4.28, "volume": 351.0}, {"date": "2018-10-30", "close": 4.6, "volume": 7020.0}, {"date": "2018-10-31", "close": 4.8, "volume": 1203.0}, {"date": "2018-11-01", "close": 4.64, "volume": 9160.0}, {"date": "2018-11-02", "close": 4.64, "volume": 1218.0}, {"date": "2018-11-05", "close": 4.64, "volume": 1280.0}, {"date": "2018-11-06", "close": 4.68, "volume": 100.0}, {"date": "2018-11-07", "close": 4.6804, "volume": 669.0}, {"date": "2018-11-08", "close": 4.68, "volume": 423.0}, {"date": "2018-11-09", "close": 4.6, "volume": 5415.0}, {"date": "2018-11-12", "close": 4.68, "volume": 1835.0}, {"date": "2018-11-13", "close": 4.4, "volume": 1786.0}, {"date": "2018-11-14", "close": 4.92, "volume": 1238.0}, {"date": "2018-11-15", "close": 4.6, "volume": 305.0}, {"date": "2018-11-16", "close": 4.8, "volume": 245.0}, {"date": "2018-11-19", "close": 4.6, "volume": 4071.0}, {"date": "2018-11-20", "close": 4.56, "volume": 6250.0}, {"date": "2018-11-21", "close": 4.92, "volume": 3257.0}, {"date": "2018-11-23", "close": 4.56, "volume": 4896.0}, {"date": "2018-11-26", "close": 4.6, "volume": 3193.0}, {"date": "2018-11-27", "close": 4.64, "volume": 2135.0}, {"date": "2018-11-28", "close": 4.6, "volume": 2500.0}, {"date": "2018-11-29", "close": 4.96, "volume": 963.0}, {"date": "2018-11-30", "close": 4.64, "volume": 189.0}, {"date": "2018-12-03", "close": 4.694, "volume": 1951.0}, {"date": "2018-12-04", "close": 4.6, "volume": 1871.0}, {"date": "2018-12-06", "close": 4.8, "volume": 5476.0}, {"date": "2018-12-07", "close": 4.6, "volume": 69.0}, {"date": "2018-12-10", "close": 4.6, "volume": 2600.0}, {"date": "2018-12-11", "close": 4.92, "volume": 3696.0}, {"date": "2018-12-12", "close": 4.4, "volume": 4101.0}, {"date": "2018-12-13", "close": 4.6, "volume": 1917.0}, {"date": "2018-12-14", "close": 4.64, "volume": 3000.0}, {"date": "2018-12-17", "close": 4.6, "volume": 10167.0}, {"date": "2018-12-18", "close": 4.6, "volume": 6162.0}, {"date": "2018-12-19", "close": 4.6, "volume": 3087.0}, {"date": "2018-12-20", "close": 4.6, "volume": 6377.0}, {"date": "2018-12-21", "close": 4.6, "volume": 7057.0}, {"date": "2018-12-24", "close": 4.6, "volume": 50.0}, {"date": "2018-12-26", "close": 4.6, "volume": 3543.0}, {"date": "2018-12-27", "close": 4.6, "volume": 4451.0}, {"date": "2018-12-28", "close": 4.6, "volume": 2863.0}, {"date": "2018-12-31", "close": 4.6, "volume": 2788.0}, {"date": "2019-01-02", "close": 4.6, "volume": 2473.0}, {"date": "2019-01-03", "close": 4.6, "volume": 750.0}, {"date": "2019-01-04", "close": 4.68, "volume": 2829.0}, {"date": "2019-01-07", "close": 4.9, "volume": 7613.0}, {"date": "2019-01-08", "close": 4.88, "volume": 979.0}, {"date": "2019-01-09", "close": 5.0, "volume": 3964.0}, {"date": "2019-01-10", "close": 4.84, "volume": 3437.0}, {"date": "2019-01-11", "close": 5.2, "volume": 4352.0}, {"date": "2019-01-14", "close": 5.0, "volume": 3315.0}, {"date": "2019-01-15", "close": 5.2, "volume": 1069.0}, {"date": "2019-01-16", "close": 5.3, "volume": 1118.0}, {"date": "2019-01-17", "close": 5.88, "volume": 5200.0}, {"date": "2019-01-18", "close": 5.4, "volume": 1147.0}, {"date": "2019-01-22", "close": 5.58, "volume": 305.0}, {"date": "2019-01-23", "close": 5.24, "volume": 523.0}, {"date": "2019-01-24", "close": 5.42, "volume": 2385.0}, {"date": "2019-01-25", "close": 5.0, "volume": 6976.0}, {"date": "2019-01-28", "close": 5.4, "volume": 38.0}, {"date": "2019-01-29", "close": 5.04, "volume": 2393.0}, {"date": "2019-01-30", "close": 5.24, "volume": 676.0}, {"date": "2019-01-31", "close": 5.52, "volume": 555.0}, {"date": "2019-02-01", "close": 5.52, "volume": 70.0}, {"date": "2019-02-04", "close": 5.24, "volume": 2191.0}, {"date": "2019-02-05", "close": 5.24, "volume": 900.0}, {"date": "2019-02-06", "close": 5.2, "volume": 10772.0}, {"date": "2019-02-07", "close": 5.32, "volume": 7763.0}, {"date": "2019-02-08", "close": 5.24, "volume": 7971.0}, {"date": "2019-02-11", "close": 5.2, "volume": 2025.0}, {"date": "2019-02-12", "close": 5.2, "volume": 4530.0}, {"date": "2019-02-13", "close": 4.76, "volume": 29241.0}, {"date": "2019-02-14", "close": 4.68, "volume": 4700.0}, {"date": "2019-02-15", "close": 5.28, "volume": 5306.0}, {"date": "2019-02-19", "close": 5.32, "volume": 3250.0}, {"date": "2019-02-20", "close": 5.2, "volume": 3271.0}, {"date": "2019-02-21", "close": 5.2, "volume": 4663.0}, {"date": "2019-02-22", "close": 5.3, "volume": 8308.0}, {"date": "2019-02-25", "close": 5.2, "volume": 11151.0}, {"date": "2019-02-26", "close": 5.24, "volume": 4592.0}, {"date": "2019-02-27", "close": 5.2, "volume": 2713.0}, {"date": "2019-02-28", "close": 5.32, "volume": 15252.0}, {"date": "2019-03-01", "close": 5.44, "volume": 2975.0}, {"date": "2019-03-04", "close": 7.2, "volume": 4023.0}, {"date": "2019-03-05", "close": 6.6, "volume": 5026.0}, {"date": "2019-03-06", "close": 7.5, "volume": 4500.0}, {"date": "2019-03-07", "close": 7.2, "volume": 11295.0}, {"date": "2019-03-08", "close": 7.0, "volume": 2690.0}, {"date": "2019-03-11", "close": 7.12, "volume": 1498.0}, {"date": "2019-03-12", "close": 7.2, "volume": 10114.0}, {"date": "2019-03-13", "close": 7.28, "volume": 1815.0}, {"date": "2019-03-14", "close": 7.6, "volume": 4721.0}, {"date": "2019-03-15", "close": 7.32, "volume": 1450.0}, {"date": "2019-03-18", "close": 7.2, "volume": 33220.0}, {"date": "2019-03-19", "close": 7.2, "volume": 2807.0}, {"date": "2019-03-20", "close": 7.2, "volume": 703.0}, {"date": "2019-03-21", "close": 7.2, "volume": 16833.0}, {"date": "2019-03-22", "close": 7.2, "volume": 896.0}, {"date": "2019-03-25", "close": 7.28, "volume": 1493.0}, {"date": "2019-03-26", "close": 7.56, "volume": 4351.0}, {"date": "2019-03-27", "close": 7.88, "volume": 9630.0}, {"date": "2019-03-28", "close": 7.72, "volume": 2809.0}, {"date": "2019-03-29", "close": 7.08, "volume": 7203.0}, {"date": "2019-04-01", "close": 7.04, "volume": 2309.0}, {"date": "2019-04-02", "close": 6.6, "volume": 5296.0}, {"date": "2019-04-03", "close": 6.64, "volume": 2079.0}, {"date": "2019-04-04", "close": 6.48, "volume": 629.0}, {"date": "2019-04-05", "close": 6.64, "volume": 914.0}, {"date": "2019-04-08", "close": 5.8, "volume": 17343.0}, {"date": "2019-04-09", "close": 6.56, "volume": 8691.0}, {"date": "2019-04-10", "close": 6.56, "volume": 1537.0}, {"date": "2019-04-11", "close": 7.04, "volume": 2430.0}, {"date": "2019-04-12", "close": 6.8, "volume": 5651.0}, {"date": "2019-04-15", "close": 6.8, "volume": 1122.0}, {"date": "2019-04-16", "close": 6.92, "volume": 3849.0}, {"date": "2019-04-17", "close": 7.6, "volume": 3999.0}, {"date": "2019-04-18", "close": 7.6, "volume": 2621.0}, {"date": "2019-04-22", "close": 7.2, "volume": 6289.0}, {"date": "2019-04-23", "close": 7.28, "volume": 9807.0}, {"date": "2019-04-24", "close": 7.64, "volume": 7505.0}, {"date": "2019-04-25", "close": 7.32, "volume": 5767.0}, {"date": "2019-04-26", "close": 7.56, "volume": 4482.0}, {"date": "2019-04-29", "close": 7.32, "volume": 3785.0}, {"date": "2019-04-30", "close": 7.24, "volume": 1329.0}, {"date": "2019-05-01", "close": 7.28, "volume": 11954.0}, {"date": "2019-05-02", "close": 7.0, "volume": 6233.0}, {"date": "2019-05-03", "close": 6.92, "volume": 5758.0}, {"date": "2019-05-06", "close": 7.2, "volume": 3671.0}, {"date": "2019-05-07", "close": 7.1892, "volume": 6371.0}, {"date": "2019-05-08", "close": 7.04, "volume": 3655.0}, {"date": "2019-05-09", "close": 7.2152, "volume": 14222.0}, {"date": "2019-05-10", "close": 7.52, "volume": 2450.0}, {"date": "2019-05-13", "close": 7.0, "volume": 6763.0}, {"date": "2019-05-14", "close": 7.24, "volume": 3095.0}, {"date": "2019-05-15", "close": 7.32, "volume": 3462.0}, {"date": "2019-05-16", "close": 7.84, "volume": 16330.0}, {"date": "2019-05-17", "close": 8.48, "volume": 5697.0}, {"date": "2019-05-20", "close": 10.56, "volume": 16591.0}, {"date": "2019-05-21", "close": 10.824, "volume": 48884.0}, {"date": "2019-05-22", "close": 9.6, "volume": 9407.0}, {"date": "2019-05-23", "close": 9.2, "volume": 2712.0}, {"date": "2019-05-24", "close": 10.52, "volume": 5785.0}, {"date": "2019-05-28", "close": 10.24, "volume": 13083.0}, {"date": "2019-05-29", "close": 9.97, "volume": 2202.0}, {"date": "2019-05-30", "close": 10.12, "volume": 1517.0}, {"date": "2019-05-31", "close": 10.0, "volume": 3209.0}, {"date": "2019-06-03", "close": 10.6, "volume": 3280.0}, {"date": "2019-06-04", "close": 10.04, "volume": 2581.0}, {"date": "2019-06-05", "close": 10.52, "volume": 8444.0}, {"date": "2019-06-06", "close": 10.8, "volume": 4884.0}, {"date": "2019-06-07", "close": 10.96, "volume": 4196.0}, {"date": "2019-06-10", "close": 10.8, "volume": 8671.0}, {"date": "2019-06-11", "close": 10.36, "volume": 3915.0}, {"date": "2019-06-12", "close": 10.52, "volume": 7088.0}, {"date": "2019-06-13", "close": 10.6, "volume": 2893.0}, {"date": "2019-06-14", "close": 10.4, "volume": 5326.0}, {"date": "2019-06-17", "close": 10.64, "volume": 16748.0}, {"date": "2019-06-18", "close": 10.8, "volume": 4461.0}, {"date": "2019-06-19", "close": 10.8, "volume": 4698.0}, {"date": "2019-06-20", "close": 10.0, "volume": 9225.0}, {"date": "2019-06-21", "close": 8.4, "volume": 31118.0}, {"date": "2019-06-24", "close": 7.8, "volume": 24265.0}, {"date": "2019-06-25", "close": 7.76, "volume": 7423.0}, {"date": "2019-06-26", "close": 7.52, "volume": 4841.0}, {"date": "2019-06-27", "close": 7.758, "volume": 7575.0}, {"date": "2019-06-28", "close": 7.42, "volume": 9699.0}, {"date": "2019-07-01", "close": 7.28, "volume": 5204.0}, {"date": "2019-07-02", "close": 7.2, "volume": 10176.0}, {"date": "2019-07-03", "close": 7.28, "volume": 6292.0}, {"date": "2019-07-05", "close": 7.2, "volume": 15140.0}, {"date": "2019-07-08", "close": 7.2, "volume": 6945.0}, {"date": "2019-07-09", "close": 7.2, "volume": 7627.0}, {"date": "2019-07-10", "close": 8.0, "volume": 8517.0}, {"date": "2019-07-11", "close": 7.16, "volume": 18111.0}, {"date": "2019-07-12", "close": 6.84, "volume": 1873.0}, {"date": "2019-07-15", "close": 7.72, "volume": 5594.0}, {"date": "2019-07-16", "close": 7.48, "volume": 7195.0}, {"date": "2019-07-17", "close": 7.2, "volume": 4034.0}, {"date": "2019-07-18", "close": 6.88, "volume": 9361.0}, {"date": "2019-07-19", "close": 6.8, "volume": 4878.0}, {"date": "2019-07-22", "close": 6.76, "volume": 1981.0}, {"date": "2019-07-23", "close": 6.96, "volume": 2784.0}, {"date": "2019-07-24", "close": 7.6, "volume": 5556.0}, {"date": "2019-07-25", "close": 8.2, "volume": 2526.0}, {"date": "2019-07-26", "close": 9.0, "volume": 1015.0}, {"date": "2019-07-29", "close": 8.8, "volume": 9181.0}, {"date": "2019-07-30", "close": 8.52, "volume": 5616.0}, {"date": "2019-07-31", "close": 8.8, "volume": 8510.0}, {"date": "2019-08-01", "close": 8.8, "volume": 6403.0}, {"date": "2019-08-02", "close": 8.92, "volume": 9049.0}, {"date": "2019-08-05", "close": 8.6, "volume": 21554.0}, {"date": "2019-08-06", "close": 8.4, "volume": 10075.0}, {"date": "2019-08-07", "close": 8.36, "volume": 3465.0}, {"date": "2019-08-08", "close": 8.8, "volume": 15236.0}, {"date": "2019-08-09", "close": 8.96, "volume": 6613.0}, {"date": "2019-08-12", "close": 8.8, "volume": 931.0}, {"date": "2019-08-13", "close": 8.88, "volume": 8753.0}, {"date": "2019-08-14", "close": 8.96, "volume": 26056.0}, {"date": "2019-08-15", "close": 9.2, "volume": 8911.0}, {"date": "2019-08-16", "close": 8.8, "volume": 11824.0}, {"date": "2019-08-19", "close": 9.06, "volume": 12403.0}, {"date": "2019-08-20", "close": 9.0, "volume": 1923.0}, {"date": "2019-08-21", "close": 9.24, "volume": 1738.0}, {"date": "2019-08-22", "close": 9.8, "volume": 1606.0}, {"date": "2019-08-23", "close": 9.88, "volume": 1822.0}, {"date": "2019-08-26", "close": 9.76, "volume": 1816.0}, {"date": "2019-08-27", "close": 10.4, "volume": 8275.0}, {"date": "2019-08-28", "close": 10.1, "volume": 5158.0}, {"date": "2019-08-29", "close": 9.96, "volume": 1800.0}, {"date": "2019-08-30", "close": 10.2, "volume": 2084.0}, {"date": "2019-09-03", "close": 10.6, "volume": 10219.0}, {"date": "2019-09-04", "close": 10.12, "volume": 2399.0}, {"date": "2019-09-05", "close": 10.28, "volume": 2023.0}, {"date": "2019-09-06", "close": 10.8, "volume": 8096.0}, {"date": "2019-09-09", "close": 11.0, "volume": 9846.0}, {"date": "2019-09-10", "close": 11.0, "volume": 2826.0}, {"date": "2019-09-11", "close": 10.8, "volume": 6372.0}, {"date": "2019-09-12", "close": 11.2, "volume": 11127.0}, {"date": "2019-09-13", "close": 11.0, "volume": 10428.0}, {"date": "2019-09-16", "close": 11.16, "volume": 7284.0}, {"date": "2019-09-17", "close": 11.48, "volume": 6813.0}, {"date": "2019-09-18", "close": 11.56, "volume": 19620.0}, {"date": "2019-09-19", "close": 11.4, "volume": 2819.0}, {"date": "2019-09-20", "close": 11.6, "volume": 10342.0}, {"date": "2019-09-23", "close": 11.36, "volume": 4918.0}, {"date": "2019-09-24", "close": 11.336, "volume": 6155.0}, {"date": "2019-09-25", "close": 10.88, "volume": 8956.0}, {"date": "2019-09-26", "close": 10.44, "volume": 6041.0}, {"date": "2019-09-27", "close": 10.4, "volume": 15833.0}, {"date": "2019-09-30", "close": 10.25, "volume": 1590.0}, {"date": "2019-10-01", "close": 10.25, "volume": 5354.0}, {"date": "2019-10-02", "close": 10.1, "volume": 3591.0}, {"date": "2019-10-03", "close": 10.99, "volume": 15664.0}, {"date": "2019-10-04", "close": 11.0, "volume": 7772.0}, {"date": "2019-10-07", "close": 10.4, "volume": 6503.0}, {"date": "2019-10-08", "close": 10.85, "volume": 11777.0}, {"date": "2019-10-09", "close": 11.0, "volume": 27645.0}, {"date": "2019-10-10", "close": 10.9588, "volume": 8392.0}, {"date": "2019-10-11", "close": 11.25, "volume": 11868.0}, {"date": "2019-10-14", "close": 11.1952, "volume": 3303.0}, {"date": "2019-10-15", "close": 26.2, "volume": 2250589.0}, {"date": "2019-10-16", "close": 23.1, "volume": 329186.0}, {"date": "2019-10-17", "close": 18.99, "volume": 306799.0}, {"date": "2019-10-18", "close": 19.81, "volume": 197145.0}, {"date": "2019-10-21", "close": 30.0, "volume": 404768.0}, {"date": "2019-10-22", "close": 26.74, "volume": 245078.0}, {"date": "2019-10-23", "close": 25.72, "volume": 53835.0}, {"date": "2019-10-24", "close": 23.49, "volume": 104675.0}, {"date": "2019-10-25", "close": 22.64, "volume": 147582.0}, {"date": "2019-10-28", "close": 24.0, "volume": 166266.0}, {"date": "2019-10-29", "close": 26.5, "volume": 157786.0}, {"date": "2019-10-30", "close": 25.73, "volume": 140714.0}, {"date": "2019-10-31", "close": 28.0, "volume": 273596.0}, {"date": "2019-11-01", "close": 28.4, "volume": 106208.0}, {"date": "2019-11-04", "close": 27.13, "volume": 93844.0}, {"date": "2019-11-05", "close": 25.16, "volume": 76352.0}, {"date": "2019-11-06", "close": 25.48, "volume": 42213.0}, {"date": "2019-11-07", "close": 25.15, "volume": 81717.0}, {"date": "2019-11-08", "close": 26.19, "volume": 55729.0}, {"date": "2019-11-11", "close": 25.91, "volume": 71020.0}, {"date": "2019-11-12", "close": 26.28, "volume": 107404.0}, {"date": "2019-11-13", "close": 26.0, "volume": 32792.0}, {"date": "2019-11-14", "close": 25.5, "volume": 35937.0}, {"date": "2019-11-15", "close": 25.1, "volume": 48231.0}, {"date": "2019-11-18", "close": 24.95, "volume": 51553.0}, {"date": "2019-11-19", "close": 26.25, "volume": 59679.0}, {"date": "2019-11-20", "close": 27.72, "volume": 110861.0}, {"date": "2019-11-21", "close": 28.91, "volume": 87262.0}, {"date": "2019-11-22", "close": 29.0, "volume": 31871.0}, {"date": "2019-11-25", "close": 29.48, "volume": 65471.0}, {"date": "2019-11-26", "close": 30.35, "volume": 102492.0}, {"date": "2019-11-27", "close": 30.96, "volume": 44967.0}, {"date": "2019-11-29", "close": 32.17, "volume": 43121.0}, {"date": "2019-12-02", "close": 33.22, "volume": 84802.0}, {"date": "2019-12-03", "close": 34.46, "volume": 91427.0}, {"date": "2019-12-04", "close": 47.18, "volume": 1398858.0}, {"date": "2019-12-05", "close": 42.0, "volume": 358388.0}, {"date": "2019-12-06", "close": 40.01, "volume": 92960.0}, {"date": "2019-12-09", "close": 41.77, "volume": 121867.0}, {"date": "2019-12-10", "close": 39.95, "volume": 199851.0}, {"date": "2019-12-11", "close": 34.04, "volume": 226168.0}, {"date": "2019-12-12", "close": 33.57, "volume": 120561.0}, {"date": "2019-12-13", "close": 34.14, "volume": 90516.0}, {"date": "2019-12-16", "close": 40.0, "volume": 723912.0}, {"date": "2019-12-17", "close": 41.93, "volume": 402111.0}, {"date": "2019-12-18", "close": 43.33, "volume": 328574.0}, {"date": "2019-12-19", "close": 43.47, "volume": 453957.0}, {"date": "2019-12-20", "close": 42.95, "volume": 1000909.0}, {"date": "2019-12-23", "close": 42.36, "volume": 128802.0}, {"date": "2019-12-24", "close": 40.64, "volume": 99676.0}, {"date": "2019-12-26", "close": 39.22, "volume": 60649.0}, {"date": "2019-12-27", "close": 39.12, "volume": 53767.0}, {"date": "2019-12-30", "close": 39.15, "volume": 31526.0}, {"date": "2019-12-31", "close": 39.0, "volume": 118472.0}, {"date": "2020-01-02", "close": 39.1, "volume": 118670.0}, {"date": "2020-01-03", "close": 38.47, "volume": 57516.0}, {"date": "2020-01-06", "close": 38.32, "volume": 39618.0}, {"date": "2020-01-07", "close": 37.66, "volume": 219260.0}, {"date": "2020-01-08", "close": 38.16, "volume": 153173.0}, {"date": "2020-01-09", "close": 38.44, "volume": 62585.0}, {"date": "2020-01-10", "close": 38.42, "volume": 176639.0}, {"date": "2020-01-13", "close": 37.91, "volume": 79254.0}, {"date": "2020-01-14", "close": 38.35, "volume": 159291.0}, {"date": "2020-01-15", "close": 38.78, "volume": 78424.0}, {"date": "2020-01-16", "close": 40.61, "volume": 154085.0}, {"date": "2020-01-17", "close": 41.07, "volume": 83570.0}, {"date": "2020-01-21", "close": 40.28, "volume": 50093.0}, {"date": "2020-01-22", "close": 40.3, "volume": 51759.0}, {"date": "2020-01-23", "close": 40.66, "volume": 226899.0}, {"date": "2020-01-24", "close": 43.3, "volume": 208611.0}, {"date": "2020-01-27", "close": 44.53, "volume": 145239.0}, {"date": "2020-01-28", "close": 46.94, "volume": 147755.0}, {"date": "2020-01-29", "close": 46.2, "volume": 72251.0}, {"date": "2020-01-30", "close": 46.86, "volume": 49290.0}, {"date": "2020-01-31", "close": 44.35, "volume": 64856.0}, {"date": "2020-02-03", "close": 40.07, "volume": 257710.0}, {"date": "2020-02-04", "close": 41.79, "volume": 52877.0}, {"date": "2020-02-05", "close": 40.92, "volume": 107178.0}, {"date": "2020-02-06", "close": 41.99, "volume": 37853.0}, {"date": "2020-02-07", "close": 42.7, "volume": 39644.0}, {"date": "2020-02-10", "close": 42.52, "volume": 48692.0}, {"date": "2020-02-11", "close": 41.97, "volume": 58953.0}, {"date": "2020-02-12", "close": 41.51, "volume": 45680.0}, {"date": "2020-02-13", "close": 43.67, "volume": 73317.0}, {"date": "2020-02-14", "close": 44.7, "volume": 136961.0}, {"date": "2020-02-18", "close": 44.96, "volume": 148843.0}, {"date": "2020-02-19", "close": 46.13, "volume": 84214.0}, {"date": "2020-02-20", "close": 49.99, "volume": 233379.0}, {"date": "2020-02-21", "close": 48.32, "volume": 155359.0}, {"date": "2020-02-24", "close": 47.21, "volume": 108653.0}, {"date": "2020-02-25", "close": 48.5, "volume": 250906.0}, {"date": "2020-02-26", "close": 50.12, "volume": 220093.0}, {"date": "2020-02-27", "close": 49.24, "volume": 338177.0}, {"date": "2020-02-28", "close": 48.78, "volume": 320746.0}, {"date": "2020-03-02", "close": 47.85, "volume": 526524.0}, {"date": "2020-03-03", "close": 48.28, "volume": 179666.0}, {"date": "2020-03-04", "close": 49.82, "volume": 154928.0}, {"date": "2020-03-05", "close": 48.02, "volume": 176052.0}, {"date": "2020-03-06", "close": 48.65, "volume": 239303.0}, {"date": "2020-03-09", "close": 45.61, "volume": 338799.0}, {"date": "2020-03-10", "close": 41.64, "volume": 272604.0}, {"date": "2020-03-11", "close": 40.2, "volume": 350752.0}, {"date": "2020-03-12", "close": 32.0, "volume": 385365.0}, {"date": "2020-03-13", "close": 30.94, "volume": 248213.0}, {"date": "2020-03-16", "close": 23.78, "volume": 168961.0}, {"date": "2020-03-17", "close": 26.29, "volume": 211823.0}, {"date": "2020-03-18", "close": 24.76, "volume": 208740.0}, {"date": "2020-03-19", "close": 28.0, "volume": 159724.0}, {"date": "2020-03-20", "close": 27.11, "volume": 106145.0}, {"date": "2020-03-23", "close": 27.88, "volume": 138500.0}, {"date": "2020-03-24", "close": 30.67, "volume": 108732.0}, {"date": "2020-03-25", "close": 31.88, "volume": 107410.0}, {"date": "2020-03-26", "close": 32.84, "volume": 220975.0}, {"date": "2020-03-27", "close": 33.83, "volume": 58794.0}, {"date": "2020-03-30", "close": 31.76, "volume": 119974.0}, {"date": "2020-03-31", "close": 34.11, "volume": 61296.0}, {"date": "2020-04-01", "close": 31.59, "volume": 82613.0}, {"date": "2020-04-02", "close": 32.5, "volume": 71880.0}, {"date": "2020-04-03", "close": 32.56, "volume": 75684.0}, {"date": "2020-04-06", "close": 34.88, "volume": 50595.0}, {"date": "2020-04-07", "close": 33.52, "volume": 55848.0}, {"date": "2020-04-08", "close": 34.32, "volume": 72704.0}, {"date": "2020-04-09", "close": 34.84, "volume": 80294.0}, {"date": "2020-04-13", "close": 35.0, "volume": 70576.0}, {"date": "2020-04-14", "close": 36.16, "volume": 78916.0}, {"date": "2020-04-15", "close": 34.58, "volume": 82219.0}, {"date": "2020-04-16", "close": 35.2, "volume": 46847.0}, {"date": "2020-04-17", "close": 34.87, "volume": 67095.0}, {"date": "2020-04-20", "close": 35.4, "volume": 58172.0}, {"date": "2020-04-21", "close": 33.29, "volume": 79502.0}, {"date": "2020-04-22", "close": 34.84, "volume": 76385.0}, {"date": "2020-04-23", "close": 35.05, "volume": 53574.0}, {"date": "2020-04-24", "close": 36.05, "volume": 55045.0}, {"date": "2020-04-27", "close": 37.67, "volume": 265446.0}, {"date": "2020-04-28", "close": 40.57, "volume": 136276.0}, {"date": "2020-04-29", "close": 41.97, "volume": 186314.0}, {"date": "2020-04-30", "close": 41.96, "volume": 118346.0}, {"date": "2020-05-01", "close": 39.4, "volume": 114414.0}, {"date": "2020-05-04", "close": 40.21, "volume": 114954.0}, {"date": "2020-05-05", "close": 41.79, "volume": 95292.0}, {"date": "2020-05-06", "close": 41.0, "volume": 50304.0}, {"date": "2020-05-07", "close": 40.5, "volume": 41037.0}, {"date": "2020-05-08", "close": 41.35, "volume": 71912.0}, {"date": "2020-05-11", "close": 42.39, "volume": 100442.0}, {"date": "2020-05-12", "close": 41.7, "volume": 98271.0}, {"date": "2020-05-13", "close": 40.97, "volume": 77330.0}, {"date": "2020-05-14", "close": 41.72, "volume": 82371.0}, {"date": "2020-05-15", "close": 45.5, "volume": 139574.0}, {"date": "2020-05-18", "close": 45.68, "volume": 85084.0}, {"date": "2020-05-19", "close": 47.31, "volume": 216023.0}, {"date": "2020-05-20", "close": 45.25, "volume": 102110.0}, {"date": "2020-05-21", "close": 46.76, "volume": 96250.0}, {"date": "2020-05-22", "close": 46.59, "volume": 101962.0}, {"date": "2020-05-26", "close": 45.48, "volume": 117176.0}, {"date": "2020-05-27", "close": 45.07, "volume": 188684.0}, {"date": "2020-05-28", "close": 45.01, "volume": 89758.0}, {"date": "2020-05-29", "close": 48.21, "volume": 271106.0}, {"date": "2020-06-01", "close": 47.62, "volume": 645425.0}, {"date": "2020-06-02", "close": 48.08, "volume": 95848.0}, {"date": "2020-06-03", "close": 47.66, "volume": 165278.0}, {"date": "2020-06-04", "close": 47.82, "volume": 123105.0}, {"date": "2020-06-05", "close": 47.66, "volume": 161567.0}, {"date": "2020-06-08", "close": 48.53, "volume": 209540.0}, {"date": "2020-06-09", "close": 48.49, "volume": 146861.0}, {"date": "2020-06-10", "close": 48.97, "volume": 233055.0}, {"date": "2020-06-11", "close": 46.31, "volume": 211252.0}, {"date": "2020-06-12", "close": 46.97, "volume": 125345.0}, {"date": "2020-06-15", "close": 48.16, "volume": 167241.0}, {"date": "2020-06-16", "close": 49.48, "volume": 183838.0}, {"date": "2020-06-17", "close": 49.05, "volume": 161031.0}, {"date": "2020-06-18", "close": 48.24, "volume": 101749.0}, {"date": "2020-06-19", "close": 47.76, "volume": 482439.0}, {"date": "2020-06-22", "close": 48.2, "volume": 460162.0}, {"date": "2020-06-23", "close": 47.83, "volume": 216561.0}, {"date": "2020-06-24", "close": 46.79, "volume": 184750.0}, {"date": "2020-06-25", "close": 49.98, "volume": 604673.0}, {"date": "2020-06-26", "close": 43.37, "volume": 2548025.0}, {"date": "2020-06-29", "close": 43.07, "volume": 260259.0}, {"date": "2020-06-30", "close": 44.75, "volume": 208119.0}, {"date": "2020-07-01", "close": 43.18, "volume": 125460.0}, {"date": "2020-07-02", "close": 42.78, "volume": 93058.0}, {"date": "2020-07-06", "close": 41.91, "volume": 132350.0}, {"date": "2020-07-07", "close": 41.48, "volume": 106387.0}, {"date": "2020-07-08", "close": 43.78, "volume": 91921.0}, {"date": "2020-07-09", "close": 42.32, "volume": 164034.0}, {"date": "2020-07-10", "close": 42.33, "volume": 97285.0}, {"date": "2020-07-13", "close": 40.38, "volume": 102033.0}, {"date": "2020-07-14", "close": 41.98, "volume": 104404.0}, {"date": "2020-07-15", "close": 42.9, "volume": 107681.0}, {"date": "2020-07-16", "close": 40.18, "volume": 127966.0}, {"date": "2020-07-17", "close": 42.33, "volume": 151265.0}, {"date": "2020-07-20", "close": 43.32, "volume": 125200.0}, {"date": "2020-07-21", "close": 42.65, "volume": 133008.0}, {"date": "2020-07-22", "close": 41.7, "volume": 134415.0}, {"date": "2020-07-23", "close": 40.06, "volume": 85093.0}, {"date": "2020-07-24", "close": 39.01, "volume": 90044.0}, {"date": "2020-07-27", "close": 40.2, "volume": 67559.0}, {"date": "2020-07-28", "close": 38.88, "volume": 86293.0}, {"date": "2020-07-29", "close": 39.04, "volume": 65992.0}, {"date": "2020-07-30", "close": 39.03, "volume": 74130.0}, {"date": "2020-07-31", "close": 36.37, "volume": 91722.0}, {"date": "2020-08-03", "close": 38.76, "volume": 117245.0}, {"date": "2020-08-04", "close": 37.39, "volume": 126316.0}, {"date": "2020-08-05", "close": 37.87, "volume": 81649.0}, {"date": "2020-08-06", "close": 36.11, "volume": 71669.0}, {"date": "2020-08-07", "close": 35.92, "volume": 81013.0}, {"date": "2020-08-10", "close": 37.07, "volume": 107195.0}, {"date": "2020-08-11", "close": 36.23, "volume": 72240.0}, {"date": "2020-08-12", "close": 37.26, "volume": 52884.0}, {"date": "2020-08-13", "close": 36.15, "volume": 106281.0}, {"date": "2020-08-14", "close": 37.22, "volume": 43056.0}, {"date": "2020-08-17", "close": 39.03, "volume": 56774.0}, {"date": "2020-08-18", "close": 39.52, "volume": 58359.0}, {"date": "2020-08-19", "close": 39.81, "volume": 77075.0}, {"date": "2020-08-20", "close": 40.31, "volume": 75500.0}, {"date": "2020-08-21", "close": 39.07, "volume": 55268.0}, {"date": "2020-08-24", "close": 35.91, "volume": 76982.0}, {"date": "2020-08-25", "close": 36.73, "volume": 42370.0}, {"date": "2020-08-26", "close": 36.03, "volume": 42903.0}, {"date": "2020-08-27", "close": 34.42, "volume": 67832.0}, {"date": "2020-08-28", "close": 34.88, "volume": 37931.0}, {"date": "2020-08-31", "close": 35.68, "volume": 61120.0}, {"date": "2020-09-01", "close": 36.15, "volume": 61576.0}, {"date": "2020-09-02", "close": 36.69, "volume": 56498.0}, {"date": "2020-09-03", "close": 36.62, "volume": 63054.0}, {"date": "2020-09-04", "close": 36.7, "volume": 78645.0}, {"date": "2020-09-08", "close": 37.05, "volume": 76294.0}, {"date": "2020-09-09", "close": 37.32, "volume": 61337.0}, {"date": "2020-09-10", "close": 36.77, "volume": 108564.0}, {"date": "2020-09-11", "close": 36.24, "volume": 81433.0}, {"date": "2020-09-14", "close": 39.8, "volume": 146536.0}, {"date": "2020-09-15", "close": 37.79, "volume": 55209.0}, {"date": "2020-09-16", "close": 38.52, "volume": 67260.0}, {"date": "2020-09-17", "close": 38.99, "volume": 39295.0}, {"date": "2020-09-18", "close": 40.18, "volume": 154204.0}, {"date": "2020-09-21", "close": 37.94, "volume": 69425.0}, {"date": "2020-09-22", "close": 37.53, "volume": 49035.0}, {"date": "2020-09-23", "close": 36.27, "volume": 72041.0}, {"date": "2020-09-24", "close": 36.2, "volume": 68753.0}, {"date": "2020-09-25", "close": 36.8, "volume": 55257.0}, {"date": "2020-09-28", "close": 37.78, "volume": 75261.0}, {"date": "2020-09-29", "close": 37.41, "volume": 138253.0}, {"date": "2020-09-30", "close": 37.62, "volume": 178803.0}, {"date": "2020-10-01", "close": 39.8, "volume": 105802.0}, {"date": "2020-10-02", "close": 39.22, "volume": 72210.0}, {"date": "2020-10-05", "close": 38.98, "volume": 52046.0}, {"date": "2020-10-06", "close": 38.22, "volume": 33907.0}, {"date": "2020-10-07", "close": 39.09, "volume": 67551.0}, {"date": "2020-10-08", "close": 39.01, "volume": 64172.0}, {"date": "2020-10-09", "close": 39.04, "volume": 46043.0}, {"date": "2020-10-12", "close": 38.0, "volume": 83098.0}, {"date": "2020-10-13", "close": 37.0, "volume": 42252.0}, {"date": "2020-10-14", "close": 36.36, "volume": 89614.0}, {"date": "2020-10-15", "close": 35.4, "volume": 106605.0}, {"date": "2020-10-16", "close": 34.86, "volume": 110522.0}, {"date": "2020-10-19", "close": 34.42, "volume": 307457.0}, {"date": "2020-10-20", "close": 33.98, "volume": 174258.0}, {"date": "2020-10-21", "close": 33.16, "volume": 127232.0}, {"date": "2020-10-22", "close": 33.32, "volume": 265698.0}, {"date": "2020-10-23", "close": 33.34, "volume": 75232.0}, {"date": "2020-10-26", "close": 32.89, "volume": 75546.0}, {"date": "2020-10-27", "close": 33.06, "volume": 65080.0}, {"date": "2020-10-28", "close": 31.65, "volume": 480061.0}, {"date": "2020-10-29", "close": 31.16, "volume": 162123.0}, {"date": "2020-10-30", "close": 30.93, "volume": 185823.0}, {"date": "2020-11-02", "close": 29.88, "volume": 114165.0}, {"date": "2020-11-03", "close": 31.47, "volume": 101472.0}, {"date": "2020-11-04", "close": 32.72, "volume": 77573.0}, {"date": "2020-11-05", "close": 32.8, "volume": 45304.0}, {"date": "2020-11-06", "close": 31.89, "volume": 44101.0}, {"date": "2020-11-09", "close": 31.97, "volume": 114588.0}, {"date": "2020-11-10", "close": 32.12, "volume": 72517.0}, {"date": "2020-11-11", "close": 32.55, "volume": 42350.0}, {"date": "2020-11-12", "close": 32.85, "volume": 43569.0}, {"date": "2020-11-13", "close": 32.57, "volume": 66615.0}, {"date": "2020-11-16", "close": 33.22, "volume": 60505.0}, {"date": "2020-11-17", "close": 35.26, "volume": 116503.0}, {"date": "2020-11-18", "close": 35.74, "volume": 67460.0}, {"date": "2020-11-19", "close": 36.41, "volume": 54316.0}, {"date": "2020-11-20", "close": 36.87, "volume": 70131.0}, {"date": "2020-11-23", "close": 34.85, "volume": 79217.0}, {"date": "2020-11-24", "close": 34.89, "volume": 73266.0}, {"date": "2020-11-25", "close": 34.88, "volume": 48670.0}, {"date": "2020-11-27", "close": 35.99, "volume": 63506.0}, {"date": "2020-11-30", "close": 35.56, "volume": 81465.0}, {"date": "2020-12-01", "close": 34.88, "volume": 87646.0}, {"date": "2020-12-02", "close": 34.28, "volume": 46591.0}, {"date": "2020-12-03", "close": 34.89, "volume": 23601.0}, {"date": "2020-12-04", "close": 35.0, "volume": 32910.0}, {"date": "2020-12-07", "close": 34.03, "volume": 43463.0}, {"date": "2020-12-08", "close": 35.12, "volume": 66560.0}, {"date": "2020-12-09", "close": 35.0, "volume": 78478.0}, {"date": "2020-12-10", "close": 35.18, "volume": 66803.0}, {"date": "2020-12-11", "close": 32.85, "volume": 107976.0}, {"date": "2020-12-14", "close": 33.59, "volume": 83758.0}, {"date": "2020-12-15", "close": 35.35, "volume": 62228.0}, {"date": "2020-12-16", "close": 34.87, "volume": 64080.0}, {"date": "2020-12-17", "close": 35.01, "volume": 63262.0}, {"date": "2020-12-18", "close": 33.7, "volume": 342313.0}, {"date": "2020-12-21", "close": 32.87, "volume": 68430.0}, {"date": "2020-12-22", "close": 32.9, "volume": 55678.0}, {"date": "2020-12-23", "close": 33.51, "volume": 84644.0}, {"date": "2020-12-24", "close": 32.12, "volume": 32211.0}, {"date": "2020-12-28", "close": 31.7, "volume": 42874.0}, {"date": "2020-12-29", "close": 31.38, "volume": 57552.0}, {"date": "2020-12-30", "close": 31.5, "volume": 41540.0}, {"date": "2020-12-31", "close": 32.07, "volume": 85845.0}, {"date": "2021-01-04", "close": 32.98, "volume": 78719.0}, {"date": "2021-01-05", "close": 32.86, "volume": 89073.0}, {"date": "2021-01-06", "close": 33.43, "volume": 70398.0}, {"date": "2021-01-07", "close": 35.2, "volume": 76371.0}, {"date": "2021-01-08", "close": 35.42, "volume": 49801.0}, {"date": "2021-01-11", "close": 35.06, "volume": 57676.0}, {"date": "2021-01-12", "close": 39.28, "volume": 131344.0}, {"date": "2021-01-13", "close": 36.62, "volume": 157906.0}, {"date": "2021-01-14", "close": 37.62, "volume": 59283.0}, {"date": "2021-01-15", "close": 36.87, "volume": 51126.0}, {"date": "2021-01-19", "close": 37.96, "volume": 61328.0}, {"date": "2021-01-20", "close": 36.57, "volume": 50879.0}, {"date": "2021-01-21", "close": 35.49, "volume": 40058.0}, {"date": "2021-01-22", "close": 35.73, "volume": 61976.0}, {"date": "2021-01-25", "close": 35.56, "volume": 41605.0}, {"date": "2021-01-26", "close": 34.46, "volume": 160239.0}, {"date": "2021-01-27", "close": 31.52, "volume": 116643.0}, {"date": "2021-01-28", "close": 32.61, "volume": 117164.0}, {"date": "2021-01-29", "close": 32.68, "volume": 61693.0}, {"date": "2021-02-01", "close": 34.98, "volume": 90479.0}, {"date": "2021-02-02", "close": 35.01, "volume": 52289.0}, {"date": "2021-02-03", "close": 34.47, "volume": 118127.0}, {"date": "2021-02-04", "close": 33.81, "volume": 35223.0}, {"date": "2021-02-05", "close": 33.84, "volume": 36394.0}, {"date": "2021-02-08", "close": 35.0, "volume": 209053.0}, {"date": "2021-02-09", "close": 34.98, "volume": 47757.0}, {"date": "2021-02-10", "close": 34.95, "volume": 45266.0}, {"date": "2021-02-11", "close": 36.03, "volume": 45670.0}, {"date": "2021-02-12", "close": 36.47, "volume": 79461.0}, {"date": "2021-02-16", "close": 38.46, "volume": 95972.0}, {"date": "2021-02-17", "close": 36.5, "volume": 61520.0}, {"date": "2021-02-18", "close": 35.15, "volume": 62558.0}, {"date": "2021-02-19", "close": 37.35, "volume": 61752.0}, {"date": "2021-02-22", "close": 36.64, "volume": 51161.0}, {"date": "2021-02-23", "close": 35.27, "volume": 155035.0}, {"date": "2021-02-24", "close": 34.38, "volume": 133218.0}, {"date": "2021-02-25", "close": 33.84, "volume": 77283.0}, {"date": "2021-02-26", "close": 33.34, "volume": 66947.0}, {"date": "2021-03-01", "close": 33.69, "volume": 34507.0}, {"date": "2021-03-02", "close": 33.66, "volume": 42208.0}, {"date": "2021-03-03", "close": 33.81, "volume": 68017.0}, {"date": "2021-03-04", "close": 33.22, "volume": 132581.0}, {"date": "2021-03-05", "close": 34.23, "volume": 81053.0}, {"date": "2021-03-08", "close": 34.5, "volume": 41464.0}, {"date": "2021-03-09", "close": 34.81, "volume": 105838.0}, {"date": "2021-03-10", "close": 34.87, "volume": 48908.0}, {"date": "2021-03-11", "close": 35.93, "volume": 27305.0}, {"date": "2021-03-12", "close": 36.67, "volume": 65822.0}, {"date": "2021-03-15", "close": 35.25, "volume": 82287.0}, {"date": "2021-03-16", "close": 35.35, "volume": 61683.0}, {"date": "2021-03-17", "close": 36.62, "volume": 44553.0}, {"date": "2021-03-18", "close": 35.5, "volume": 31721.0}, {"date": "2021-03-19", "close": 36.57, "volume": 163143.0}, {"date": "2021-03-22", "close": 35.55, "volume": 52590.0}, {"date": "2021-03-23", "close": 34.34, "volume": 58441.0}, {"date": "2021-03-24", "close": 31.87, "volume": 67234.0}, {"date": "2021-03-25", "close": 33.22, "volume": 68476.0}, {"date": "2021-03-26", "close": 32.92, "volume": 87640.0}, {"date": "2021-03-29", "close": 32.68, "volume": 57872.0}, {"date": "2021-03-30", "close": 34.93, "volume": 60523.0}, {"date": "2021-03-31", "close": 35.21, "volume": 71991.0}, {"date": "2021-04-01", "close": 36.65, "volume": 69493.0}, {"date": "2021-04-05", "close": 38.53, "volume": 111270.0}, {"date": "2021-04-06", "close": 37.72, "volume": 57772.0}, {"date": "2021-04-07", "close": 35.96, "volume": 65051.0}, {"date": "2021-04-08", "close": 35.95, "volume": 41039.0}, {"date": "2021-04-09", "close": 35.23, "volume": 28353.0}, {"date": "2021-04-12", "close": 35.67, "volume": 19213.0}, {"date": "2021-04-13", "close": 35.96, "volume": 35706.0}, {"date": "2021-04-14", "close": 37.0, "volume": 67618.0}, {"date": "2021-04-15", "close": 36.4, "volume": 57819.0}, {"date": "2021-04-16", "close": 34.69, "volume": 112093.0}, {"date": "2021-04-19", "close": 34.49, "volume": 81775.0}, {"date": "2021-04-20", "close": 34.67, "volume": 76882.0}, {"date": "2021-04-21", "close": 34.96, "volume": 68293.0}, {"date": "2021-04-22", "close": 37.07, "volume": 62561.0}, {"date": "2021-04-23", "close": 36.84, "volume": 37252.0}, {"date": "2021-04-26", "close": 37.33, "volume": 26906.0}, {"date": "2021-04-27", "close": 38.76, "volume": 38859.0}, {"date": "2021-04-28", "close": 39.15, "volume": 66087.0}, {"date": "2021-04-29", "close": 38.83, "volume": 42694.0}, {"date": "2021-04-30", "close": 38.56, "volume": 61478.0}, {"date": "2021-05-03", "close": 38.22, "volume": 48593.0}, {"date": "2021-05-04", "close": 37.9, "volume": 37745.0}, {"date": "2021-05-05", "close": 37.67, "volume": 35317.0}, {"date": "2021-05-06", "close": 37.13, "volume": 50825.0}, {"date": "2021-05-07", "close": 36.34, "volume": 55762.0}, {"date": "2021-05-10", "close": 34.57, "volume": 41101.0}, {"date": "2021-05-11", "close": 34.94, "volume": 46234.0}, {"date": "2021-05-12", "close": 33.61, "volume": 54100.0}, {"date": "2021-05-13", "close": 33.5, "volume": 43491.0}, {"date": "2021-05-14", "close": 33.83, "volume": 57025.0}, {"date": "2021-05-17", "close": 34.95, "volume": 48900.0}, {"date": "2021-05-18", "close": 35.43, "volume": 54221.0}, {"date": "2021-05-19", "close": 35.7, "volume": 64723.0}, {"date": "2021-05-20", "close": 37.22, "volume": 101877.0}, {"date": "2021-05-21", "close": 37.91, "volume": 760134.0}, {"date": "2021-05-24", "close": 38.13, "volume": 150505.0}, {"date": "2021-05-25", "close": 38.72, "volume": 113322.0}, {"date": "2021-05-26", "close": 37.85, "volume": 142106.0}, {"date": "2021-05-27", "close": 36.32, "volume": 88347.0}, {"date": "2021-05-28", "close": 34.59, "volume": 84715.0}, {"date": "2021-06-01", "close": 32.23, "volume": 128826.0}, {"date": "2021-06-02", "close": 29.55, "volume": 201999.0}, {"date": "2021-06-03", "close": 30.37, "volume": 150820.0}, {"date": "2021-06-04", "close": 30.13, "volume": 101971.0}, {"date": "2021-06-07", "close": 30.19, "volume": 91873.0}, {"date": "2021-06-08", "close": 30.37, "volume": 68246.0}, {"date": "2021-06-09", "close": 30.59, "volume": 104223.0}, {"date": "2021-06-10", "close": 30.59, "volume": 130894.0}, {"date": "2021-06-11", "close": 31.14, "volume": 89941.0}, {"date": "2021-06-14", "close": 31.7, "volume": 75104.0}, {"date": "2021-06-15", "close": 32.0, "volume": 112315.0}, {"date": "2021-06-16", "close": 32.18, "volume": 121252.0}, {"date": "2021-06-17", "close": 31.86, "volume": 72153.0}, {"date": "2021-06-18", "close": 30.9, "volume": 102881.0}, {"date": "2021-06-21", "close": 30.95, "volume": 65608.0}, {"date": "2021-06-22", "close": 31.19, "volume": 60262.0}, {"date": "2021-06-23", "close": 32.16, "volume": 50296.0}, {"date": "2021-06-24", "close": 33.3, "volume": 102040.0}, {"date": "2021-06-25", "close": 34.35, "volume": 163987.0}, {"date": "2021-06-28", "close": 33.21, "volume": 45885.0}, {"date": "2021-06-29", "close": 32.3, "volume": 43284.0}, {"date": "2021-06-30", "close": 32.01, "volume": 59308.0}, {"date": "2021-07-01", "close": 33.57, "volume": 92399.0}, {"date": "2021-07-02", "close": 32.61, "volume": 110716.0}, {"date": "2021-07-06", "close": 33.0, "volume": 78147.0}, {"date": "2021-07-07", "close": 32.47, "volume": 77022.0}, {"date": "2021-07-08", "close": 32.29, "volume": 95836.0}, {"date": "2021-07-09", "close": 34.23, "volume": 93063.0}, {"date": "2021-07-12", "close": 34.77, "volume": 119444.0}, {"date": "2021-07-13", "close": 33.49, "volume": 81065.0}, {"date": "2021-07-14", "close": 33.25, "volume": 82761.0}, {"date": "2021-07-15", "close": 31.55, "volume": 71997.0}, {"date": "2021-07-16", "close": 31.17, "volume": 69850.0}, {"date": "2021-07-19", "close": 30.45, "volume": 69012.0}, {"date": "2021-07-20", "close": 30.19, "volume": 169003.0}, {"date": "2021-07-21", "close": 29.35, "volume": 89408.0}, {"date": "2021-07-22", "close": 26.28, "volume": 282848.0}, {"date": "2021-07-23", "close": 25.9, "volume": 199487.0}, {"date": "2021-07-26", "close": 25.12, "volume": 99002.0}, {"date": "2021-07-27", "close": 25.61, "volume": 4443822.0}, {"date": "2021-07-28", "close": 26.14, "volume": 384722.0}, {"date": "2021-07-29", "close": 25.96, "volume": 160221.0}, {"date": "2021-07-30", "close": 26.0, "volume": 210526.0}, {"date": "2021-08-02", "close": 25.71, "volume": 265618.0}, {"date": "2021-08-03", "close": 24.78, "volume": 243810.0}, {"date": "2021-08-04", "close": 24.34, "volume": 1145457.0}, {"date": "2021-08-05", "close": 24.71, "volume": 1294951.0}, {"date": "2021-08-06", "close": 23.54, "volume": 181132.0}, {"date": "2021-08-09", "close": 22.71, "volume": 263890.0}, {"date": "2021-08-10", "close": 23.0, "volume": 200411.0}, {"date": "2021-08-11", "close": 23.79, "volume": 338620.0}, {"date": "2021-08-12", "close": 23.65, "volume": 126704.0}, {"date": "2021-08-13", "close": 22.85, "volume": 165137.0}, {"date": "2021-08-16", "close": 21.86, "volume": 123733.0}, {"date": "2021-08-17", "close": 23.82, "volume": 162907.0}, {"date": "2021-08-18", "close": 23.63, "volume": 125804.0}, {"date": "2021-08-19", "close": 22.6, "volume": 194456.0}, {"date": "2021-08-20", "close": 22.43, "volume": 311523.0}, {"date": "2021-08-23", "close": 24.3, "volume": 180856.0}, {"date": "2021-08-24", "close": 24.57, "volume": 108789.0}, {"date": "2021-08-25", "close": 23.88, "volume": 216139.0}, {"date": "2021-08-26", "close": 23.67, "volume": 123795.0}, {"date": "2021-08-27", "close": 24.19, "volume": 107275.0}, {"date": "2021-08-30", "close": 23.74, "volume": 100548.0}, {"date": "2021-08-31", "close": 23.91, "volume": 118443.0}, {"date": "2021-09-01", "close": 24.04, "volume": 113780.0}, {"date": "2021-09-02", "close": 24.67, "volume": 128081.0}, {"date": "2021-09-03", "close": 24.4, "volume": 96879.0}, {"date": "2021-09-07", "close": 25.28, "volume": 94021.0}, {"date": "2021-09-08", "close": 25.11, "volume": 87844.0}, {"date": "2021-09-09", "close": 25.8, "volume": 90679.0}, {"date": "2021-09-10", "close": 26.02, "volume": 87125.0}, {"date": "2021-09-13", "close": 26.56, "volume": 172450.0}, {"date": "2021-09-14", "close": 26.89, "volume": 245954.0}, {"date": "2021-09-15", "close": 26.77, "volume": 189694.0}, {"date": "2021-09-16", "close": 27.11, "volume": 120342.0}, {"date": "2021-09-17", "close": 27.56, "volume": 264004.0}, {"date": "2021-09-20", "close": 27.41, "volume": 93127.0}, {"date": "2021-09-21", "close": 28.69, "volume": 121465.0}, {"date": "2021-09-22", "close": 28.78, "volume": 73631.0}, {"date": "2021-09-23", "close": 29.54, "volume": 109051.0}, {"date": "2021-09-24", "close": 29.1, "volume": 53975.0}, {"date": "2021-09-27", "close": 26.5, "volume": 163403.0}, {"date": "2021-09-28", "close": 25.82, "volume": 142352.0}, {"date": "2021-09-29", "close": 25.71, "volume": 94084.0}, {"date": "2021-09-30", "close": 26.21, "volume": 63835.0}, {"date": "2021-10-01", "close": 26.74, "volume": 81841.0}, {"date": "2021-10-04", "close": 26.82, "volume": 92871.0}, {"date": "2021-10-05", "close": 25.93, "volume": 89457.0}, {"date": "2021-10-06", "close": 25.58, "volume": 86688.0}, {"date": "2021-10-07", "close": 26.44, "volume": 97713.0}, {"date": "2021-10-08", "close": 26.17, "volume": 26718.0}, {"date": "2021-10-11", "close": 25.43, "volume": 49929.0}, {"date": "2021-10-12", "close": 25.43, "volume": 57304.0}, {"date": "2021-10-13", "close": 24.95, "volume": 43940.0}, {"date": "2021-10-14", "close": 24.68, "volume": 47167.0}, {"date": "2021-10-15", "close": 23.63, "volume": 89746.0}, {"date": "2021-10-18", "close": 23.08, "volume": 53386.0}, {"date": "2021-10-19", "close": 24.06, "volume": 106217.0}, {"date": "2021-10-20", "close": 23.51, "volume": 48828.0}, {"date": "2021-10-21", "close": 23.62, "volume": 42757.0}, {"date": "2021-10-22", "close": 23.82, "volume": 35838.0}, {"date": "2021-10-25", "close": 23.65, "volume": 161649.0}, {"date": "2021-10-26", "close": 23.41, "volume": 33757.0}, {"date": "2021-10-27", "close": 23.0, "volume": 47777.0}, {"date": "2021-10-28", "close": 23.39, "volume": 45805.0}, {"date": "2021-10-29", "close": 23.47, "volume": 45896.0}, {"date": "2021-11-01", "close": 24.79, "volume": 87431.0}, {"date": "2021-11-02", "close": 25.01, "volume": 76030.0}, {"date": "2021-11-03", "close": 25.4, "volume": 60194.0}, {"date": "2021-11-04", "close": 25.38, "volume": 57375.0}, {"date": "2021-11-05", "close": 26.29, "volume": 92312.0}, {"date": "2021-11-08", "close": 25.4, "volume": 44190.0}, {"date": "2021-11-09", "close": 25.25, "volume": 27720.0}, {"date": "2021-11-10", "close": 24.86, "volume": 26708.0}, {"date": "2021-11-11", "close": 25.66, "volume": 37773.0}, {"date": "2021-11-12", "close": 22.82, "volume": 134758.0}, {"date": "2021-11-15", "close": 22.69, "volume": 45873.0}, {"date": "2021-11-16", "close": 21.87, "volume": 105150.0}, {"date": "2021-11-17", "close": 21.45, "volume": 117806.0}, {"date": "2021-11-18", "close": 21.06, "volume": 222582.0}, {"date": "2021-11-19", "close": 20.39, "volume": 117335.0}, {"date": "2021-11-22", "close": 19.4, "volume": 88362.0}, {"date": "2021-11-23", "close": 19.0, "volume": 106103.0}, {"date": "2021-11-24", "close": 19.55, "volume": 46303.0}, {"date": "2021-11-26", "close": 18.83, "volume": 81914.0}, {"date": "2021-11-29", "close": 18.15, "volume": 61561.0}, {"date": "2021-11-30", "close": 17.86, "volume": 172622.0}, {"date": "2021-12-01", "close": 17.11, "volume": 85734.0}, {"date": "2021-12-02", "close": 17.85, "volume": 90619.0}, {"date": "2021-12-03", "close": 16.93, "volume": 106250.0}, {"date": "2021-12-06", "close": 17.38, "volume": 104385.0}, {"date": "2021-12-07", "close": 18.29, "volume": 53983.0}, {"date": "2021-12-08", "close": 18.54, "volume": 46671.0}, {"date": "2021-12-09", "close": 19.7, "volume": 1376815.0}, {"date": "2021-12-10", "close": 18.79, "volume": 376966.0}, {"date": "2021-12-13", "close": 19.54, "volume": 204099.0}, {"date": "2021-12-14", "close": 18.22, "volume": 248301.0}, {"date": "2021-12-15", "close": 20.18, "volume": 677834.0}, {"date": "2021-12-16", "close": 18.84, "volume": 163908.0}, {"date": "2021-12-17", "close": 19.03, "volume": 394463.0}, {"date": "2021-12-20", "close": 20.54, "volume": 211379.0}, {"date": "2021-12-21", "close": 20.96, "volume": 256735.0}, {"date": "2021-12-22", "close": 21.11, "volume": 120651.0}, {"date": "2021-12-23", "close": 22.25, "volume": 456287.0}, {"date": "2021-12-27", "close": 21.73, "volume": 182332.0}, {"date": "2021-12-28", "close": 22.36, "volume": 220521.0}, {"date": "2021-12-29", "close": 21.66, "volume": 599781.0}, {"date": "2021-12-30", "close": 21.71, "volume": 101360.0}, {"date": "2021-12-31", "close": 22.53, "volume": 146670.0}, {"date": "2022-01-03", "close": 23.67, "volume": 178448.0}, {"date": "2022-01-04", "close": 22.94, "volume": 348072.0}, {"date": "2022-01-05", "close": 21.46, "volume": 223179.0}, {"date": "2022-01-06", "close": 21.35, "volume": 132069.0}, {"date": "2022-01-07", "close": 20.91, "volume": 243261.0}, {"date": "2022-01-10", "close": 20.8, "volume": 128902.0}, {"date": "2022-01-11", "close": 20.52, "volume": 78226.0}, {"date": "2022-01-12", "close": 19.87, "volume": 102635.0}, {"date": "2022-01-13", "close": 18.73, "volume": 149871.0}, {"date": "2022-01-14", "close": 19.86, "volume": 101934.0}, {"date": "2022-01-18", "close": 18.88, "volume": 59712.0}, {"date": "2022-01-19", "close": 19.26, "volume": 66942.0}, {"date": "2022-01-20", "close": 18.77, "volume": 111285.0}, {"date": "2022-01-21", "close": 18.57, "volume": 234789.0}, {"date": "2022-01-24", "close": 18.46, "volume": 217360.0}, {"date": "2022-01-25", "close": 18.8, "volume": 109714.0}, {"date": "2022-01-26", "close": 18.44, "volume": 117740.0}, {"date": "2022-01-27", "close": 17.42, "volume": 157965.0}, {"date": "2022-01-28", "close": 17.51, "volume": 125254.0}, {"date": "2022-01-31", "close": 18.39, "volume": 408401.0}, {"date": "2022-02-01", "close": 18.29, "volume": 836078.0}, {"date": "2022-02-02", "close": 17.16, "volume": 111397.0}, {"date": "2022-02-03", "close": 16.72, "volume": 163791.0}, {"date": "2022-02-04", "close": 16.97, "volume": 118333.0}, {"date": "2022-02-07", "close": 18.0, "volume": 746844.0}, {"date": "2022-02-08", "close": 17.97, "volume": 86627.0}, {"date": "2022-02-09", "close": 19.03, "volume": 135032.0}, {"date": "2022-02-10", "close": 18.55, "volume": 133728.0}, {"date": "2022-02-11", "close": 18.48, "volume": 79297.0}, {"date": "2022-02-14", "close": 19.38, "volume": 328808.0}, {"date": "2022-02-15", "close": 20.0, "volume": 159859.0}, {"date": "2022-02-16", "close": 19.35, "volume": 130293.0}, {"date": "2022-02-17", "close": 18.69, "volume": 110375.0}, {"date": "2022-02-18", "close": 18.27, "volume": 176070.0}, {"date": "2022-02-22", "close": 18.27, "volume": 285372.0}, {"date": "2022-02-23", "close": 19.5, "volume": 910332.0}, {"date": "2022-02-24", "close": 20.46, "volume": 736200.0}, {"date": "2022-02-25", "close": 20.55, "volume": 206364.0}, {"date": "2022-02-28", "close": 20.51, "volume": 743040.0}, {"date": "2022-03-01", "close": 20.24, "volume": 680324.0}, {"date": "2022-03-02", "close": 20.91, "volume": 154902.0}, {"date": "2022-03-03", "close": 20.49, "volume": 1098500.0}, {"date": "2022-03-04", "close": 20.6, "volume": 182634.0}, {"date": "2022-03-07", "close": 21.05, "volume": 212189.0}, {"date": "2022-03-08", "close": 21.26, "volume": 162912.0}, {"date": "2022-03-09", "close": 22.31, "volume": 230034.0}, {"date": "2022-03-10", "close": 22.66, "volume": 191060.0}, {"date": "2022-03-11", "close": 22.24, "volume": 121842.0}, {"date": "2022-03-14", "close": 21.61, "volume": 229907.0}, {"date": "2022-03-15", "close": 22.25, "volume": 183380.0}, {"date": "2022-03-16", "close": 22.65, "volume": 224207.0}, {"date": "2022-03-17", "close": 24.02, "volume": 282348.0}, {"date": "2022-03-18", "close": 24.08, "volume": 1674236.0}, {"date": "2022-03-21", "close": 22.81, "volume": 286616.0}, {"date": "2022-03-22", "close": 23.33, "volume": 232584.0}, {"date": "2022-03-23", "close": 23.33, "volume": 143341.0}, {"date": "2022-03-24", "close": 25.1, "volume": 478777.0}, {"date": "2022-03-25", "close": 25.75, "volume": 311694.0}, {"date": "2022-03-28", "close": 25.76, "volume": 314092.0}, {"date": "2022-03-29", "close": 25.75, "volume": 357187.0}, {"date": "2022-03-30", "close": 26.07, "volume": 378962.0}, {"date": "2022-03-31", "close": 26.99, "volume": 276849.0}, {"date": "2022-04-01", "close": 29.4, "volume": 493859.0}, {"date": "2022-04-04", "close": 29.96, "volume": 301738.0}, {"date": "2022-04-05", "close": 29.82, "volume": 201247.0}, {"date": "2022-04-06", "close": 30.34, "volume": 300936.0}, {"date": "2022-04-07", "close": 29.13, "volume": 292291.0}, {"date": "2022-04-08", "close": 26.53, "volume": 880189.0}, {"date": "2022-04-11", "close": 25.4, "volume": 237991.0}, {"date": "2022-04-12", "close": 25.07, "volume": 113245.0}, {"date": "2022-04-13", "close": 26.02, "volume": 183518.0}, {"date": "2022-04-14", "close": 26.03, "volume": 133068.0}, {"date": "2022-04-18", "close": 25.67, "volume": 228309.0}, {"date": "2022-04-19", "close": 26.25, "volume": 171118.0}, {"date": "2022-04-20", "close": 26.08, "volume": 175255.0}, {"date": "2022-04-21", "close": 24.94, "volume": 216524.0}, {"date": "2022-04-22", "close": 24.47, "volume": 201810.0}, {"date": "2022-04-25", "close": 25.52, "volume": 167397.0}, {"date": "2022-04-26", "close": 24.79, "volume": 227406.0}, {"date": "2022-04-27", "close": 24.09, "volume": 161555.0}, {"date": "2022-04-28", "close": 24.16, "volume": 223304.0}, {"date": "2022-04-29", "close": 25.11, "volume": 219763.0}, {"date": "2022-05-02", "close": 25.87, "volume": 161511.0}, {"date": "2022-05-03", "close": 25.03, "volume": 414879.0}, {"date": "2022-05-04", "close": 24.27, "volume": 257071.0}, {"date": "2022-05-05", "close": 22.4, "volume": 279596.0}, {"date": "2022-05-06", "close": 21.23, "volume": 417485.0}, {"date": "2022-05-09", "close": 20.0, "volume": 752624.0}, {"date": "2022-05-10", "close": 19.79, "volume": 279300.0}, {"date": "2022-05-11", "close": 18.58, "volume": 348337.0}, {"date": "2022-05-12", "close": 18.48, "volume": 229899.0}, {"date": "2022-05-13", "close": 19.8, "volume": 214857.0}, {"date": "2022-05-16", "close": 20.63, "volume": 206268.0}, {"date": "2022-05-17", "close": 22.21, "volume": 355879.0}, {"date": "2022-05-18", "close": 21.7, "volume": 191157.0}, {"date": "2022-05-19", "close": 20.17, "volume": 301302.0}, {"date": "2022-05-20", "close": 20.1, "volume": 231941.0}, {"date": "2022-05-23", "close": 19.59, "volume": 129522.0}, {"date": "2022-05-24", "close": 19.31, "volume": 339405.0}, {"date": "2022-05-25", "close": 19.21, "volume": 180591.0}, {"date": "2022-05-26", "close": 18.64, "volume": 165984.0}, {"date": "2022-05-27", "close": 19.82, "volume": 153314.0}, {"date": "2022-05-31", "close": 18.79, "volume": 318653.0}, {"date": "2022-06-01", "close": 18.04, "volume": 196673.0}, {"date": "2022-06-02", "close": 18.66, "volume": 172294.0}, {"date": "2022-06-03", "close": 19.39, "volume": 182266.0}, {"date": "2022-06-06", "close": 17.98, "volume": 354392.0}, {"date": "2022-06-07", "close": 19.67, "volume": 272419.0}, {"date": "2022-06-08", "close": 18.45, "volume": 301525.0}, {"date": "2022-06-09", "close": 18.71, "volume": 124730.0}, {"date": "2022-06-10", "close": 18.0, "volume": 108161.0}, {"date": "2022-06-13", "close": 16.89, "volume": 333629.0}, {"date": "2022-06-14", "close": 17.09, "volume": 301239.0}, {"date": "2022-06-15", "close": 16.7, "volume": 252138.0}, {"date": "2022-06-16", "close": 16.5, "volume": 285710.0}, {"date": "2022-06-17", "close": 18.3, "volume": 656350.0}, {"date": "2022-06-21", "close": 18.39, "volume": 247613.0}, {"date": "2022-06-22", "close": 19.35, "volume": 245264.0}, {"date": "2022-06-23", "close": 19.66, "volume": 169758.0}, {"date": "2022-06-24", "close": 19.65, "volume": 600989.0}, {"date": "2022-06-27", "close": 19.64, "volume": 194795.0}, {"date": "2022-06-28", "close": 18.55, "volume": 203616.0}, {"date": "2022-06-29", "close": 19.34, "volume": 147668.0}, {"date": "2022-06-30", "close": 18.99, "volume": 246875.0}, {"date": "2022-07-01", "close": 18.3, "volume": 281933.0}, {"date": "2022-07-05", "close": 19.25, "volume": 563008.0}, {"date": "2022-07-06", "close": 19.11, "volume": 314148.0}, {"date": "2022-07-07", "close": 19.3, "volume": 361498.0}, {"date": "2022-07-08", "close": 18.91, "volume": 231456.0}, {"date": "2022-07-11", "close": 19.08, "volume": 268290.0}, {"date": "2022-07-12", "close": 19.05, "volume": 265598.0}, {"date": "2022-07-13", "close": 21.16, "volume": 474096.0}, {"date": "2022-07-14", "close": 21.5, "volume": 242906.0}, {"date": "2022-07-15", "close": 22.47, "volume": 248870.0}, {"date": "2022-07-18", "close": 21.76, "volume": 186170.0}, {"date": "2022-07-19", "close": 23.28, "volume": 126985.0}, {"date": "2022-07-20", "close": 23.7, "volume": 154714.0}, {"date": "2022-07-21", "close": 24.63, "volume": 174504.0}, {"date": "2022-07-22", "close": 23.71, "volume": 175215.0}, {"date": "2022-07-25", "close": 24.14, "volume": 146388.0}, {"date": "2022-07-26", "close": 24.35, "volume": 209513.0}, {"date": "2022-07-27", "close": 25.59, "volume": 159500.0}, {"date": "2022-07-28", "close": 25.86, "volume": 164341.0}, {"date": "2022-07-29", "close": 25.6, "volume": 195586.0}, {"date": "2022-08-01", "close": 24.66, "volume": 191118.0}, {"date": "2022-08-02", "close": 24.67, "volume": 168091.0}, {"date": "2022-08-03", "close": 24.6, "volume": 120277.0}, {"date": "2022-08-04", "close": 25.0, "volume": 162971.0}, {"date": "2022-08-05", "close": 26.18, "volume": 226861.0}, {"date": "2022-08-08", "close": 27.5, "volume": 302267.0}, {"date": "2022-08-09", "close": 27.25, "volume": 174058.0}, {"date": "2022-08-10", "close": 29.28, "volume": 249311.0}, {"date": "2022-08-11", "close": 27.82, "volume": 259017.0}, {"date": "2022-08-12", "close": 29.1, "volume": 401908.0}, {"date": "2022-08-15", "close": 29.14, "volume": 331527.0}, {"date": "2022-08-16", "close": 28.45, "volume": 187714.0}, {"date": "2022-08-17", "close": 28.31, "volume": 364963.0}, {"date": "2022-08-18", "close": 28.29, "volume": 302531.0}, {"date": "2022-08-19", "close": 29.01, "volume": 216817.0}, {"date": "2022-08-22", "close": 29.98, "volume": 589846.0}, {"date": "2022-08-23", "close": 31.39, "volume": 306077.0}, {"date": "2022-08-24", "close": 32.26, "volume": 231973.0}, {"date": "2022-08-25", "close": 31.09, "volume": 612375.0}, {"date": "2022-08-26", "close": 29.49, "volume": 200891.0}, {"date": "2022-08-29", "close": 30.39, "volume": 206992.0}, {"date": "2022-08-30", "close": 28.44, "volume": 154081.0}, {"date": "2022-08-31", "close": 29.14, "volume": 292275.0}, {"date": "2022-09-01", "close": 29.99, "volume": 301568.0}, {"date": "2022-09-02", "close": 29.72, "volume": 164271.0}, {"date": "2022-09-06", "close": 30.89, "volume": 308894.0}, {"date": "2022-09-07", "close": 30.26, "volume": 501101.0}, {"date": "2022-09-08", "close": 32.0, "volume": 334924.0}, {"date": "2022-09-09", "close": 31.89, "volume": 590593.0}, {"date": "2022-09-12", "close": 32.23, "volume": 234212.0}, {"date": "2022-09-13", "close": 31.05, "volume": 188041.0}, {"date": "2022-09-14", "close": 33.1, "volume": 765223.0}, {"date": "2022-09-15", "close": 34.39, "volume": 903357.0}, {"date": "2022-09-16", "close": 34.07, "volume": 1109485.0}, {"date": "2022-09-19", "close": 33.73, "volume": 576209.0}, {"date": "2022-09-20", "close": 32.22, "volume": 729104.0}, {"date": "2022-09-21", "close": 29.88, "volume": 421838.0}, {"date": "2022-09-22", "close": 30.54, "volume": 319944.0}, {"date": "2022-09-23", "close": 31.9, "volume": 510200.0}, {"date": "2022-09-26", "close": 31.78, "volume": 383627.0}, {"date": "2022-09-27", "close": 33.23, "volume": 381525.0}, {"date": "2022-09-28", "close": 34.77, "volume": 488204.0}, {"date": "2022-09-29", "close": 36.19, "volume": 519833.0}, {"date": "2022-09-30", "close": 37.02, "volume": 1392679.0}, {"date": "2022-10-03", "close": 35.44, "volume": 355311.0}, {"date": "2022-10-04", "close": 33.16, "volume": 697660.0}, {"date": "2022-10-05", "close": 34.4, "volume": 603825.0}, {"date": "2022-10-06", "close": 35.84, "volume": 537299.0}, {"date": "2022-10-07", "close": 34.24, "volume": 382026.0}, {"date": "2022-10-10", "close": 33.84, "volume": 321511.0}, {"date": "2022-10-11", "close": 32.0, "volume": 751185.0}, {"date": "2022-10-12", "close": 31.69, "volume": 422887.0}, {"date": "2022-10-13", "close": 6.475, "volume": 19660990.0}, {"date": "2022-10-14", "close": 6.2, "volume": 5682231.0}, {"date": "2022-10-17", "close": 6.79, "volume": 2442904.0}, {"date": "2022-10-18", "close": 7.61, "volume": 2187133.0}, {"date": "2022-10-19", "close": 7.41, "volume": 1143734.0}, {"date": "2022-10-20", "close": 7.68, "volume": 1510469.0}, {"date": "2022-10-21", "close": 7.01, "volume": 1072126.0}, {"date": "2022-10-24", "close": 6.6, "volume": 1192161.0}, {"date": "2022-10-25", "close": 7.1, "volume": 977224.0}, {"date": "2022-10-26", "close": 6.94, "volume": 1461058.0}, {"date": "2022-10-27", "close": 6.33, "volume": 806858.0}, {"date": "2022-10-28", "close": 6.55, "volume": 631096.0}, {"date": "2022-10-31", "close": 6.39, "volume": 620438.0}, {"date": "2022-11-01", "close": 6.51, "volume": 787895.0}, {"date": "2022-11-02", "close": 6.37, "volume": 531169.0}, {"date": "2022-11-03", "close": 6.7, "volume": 736158.0}, {"date": "2022-11-04", "close": 6.36, "volume": 654363.0}, {"date": "2022-11-07", "close": 5.96, "volume": 756950.0}, {"date": "2022-11-08", "close": 6.0, "volume": 581679.0}, {"date": "2022-11-09", "close": 5.76, "volume": 450062.0}, {"date": "2022-11-10", "close": 5.84, "volume": 676093.0}, {"date": "2022-11-11", "close": 6.35, "volume": 1255609.0}, {"date": "2022-11-14", "close": 6.18, "volume": 923487.0}, {"date": "2022-11-15", "close": 5.89, "volume": 842544.0}, {"date": "2022-11-16", "close": 5.78, "volume": 668524.0}, {"date": "2022-11-17", "close": 6.0, "volume": 829072.0}, {"date": "2022-11-18", "close": 5.94, "volume": 466334.0}, {"date": "2022-11-21", "close": 5.73, "volume": 317957.0}, {"date": "2022-11-22", "close": 5.65, "volume": 540956.0}, {"date": "2022-11-23", "close": 5.25, "volume": 419898.0}, {"date": "2022-11-25", "close": 5.25, "volume": 527782.0}, {"date": "2022-11-28", "close": 4.9, "volume": 553079.0}, {"date": "2022-11-29", "close": 4.59, "volume": 650839.0}, {"date": "2022-11-30", "close": 4.65, "volume": 1441840.0}, {"date": "2022-12-01", "close": 4.6, "volume": 702198.0}, {"date": "2022-12-02", "close": 4.6, "volume": 806185.0}, {"date": "2022-12-05", "close": 4.45, "volume": 1170019.0}, {"date": "2022-12-06", "close": 4.2, "volume": 728578.0}, {"date": "2022-12-07", "close": 4.16, "volume": 697150.0}, {"date": "2022-12-08", "close": 2.17, "volume": 7094827.0}, {"date": "2022-12-09", "close": 2.68, "volume": 3202571.0}, {"date": "2022-12-12", "close": 3.39, "volume": 3141199.0}, {"date": "2022-12-13", "close": 3.39, "volume": 1102919.0}, {"date": "2022-12-14", "close": 3.17, "volume": 669337.0}, {"date": "2022-12-15", "close": 3.14, "volume": 817982.0}, {"date": "2022-12-16", "close": 3.37, "volume": 1347583.0}, {"date": "2022-12-19", "close": 2.93, "volume": 723557.0}, {"date": "2022-12-20", "close": 3.2, "volume": 522543.0}, {"date": "2022-12-21", "close": 3.2, "volume": 451201.0}, {"date": "2022-12-22", "close": 3.15, "volume": 485799.0}, {"date": "2022-12-23", "close": 3.01, "volume": 305006.0}, {"date": "2022-12-27", "close": 2.88, "volume": 308356.0}, {"date": "2022-12-28", "close": 3.2, "volume": 833408.0}, {"date": "2022-12-29", "close": 3.55, "volume": 586015.0}, {"date": "2022-12-30", "close": 3.49, "volume": 495738.0}, {"date": "2023-01-03", "close": 3.36, "volume": 570630.0}, {"date": "2023-01-04", "close": 3.44, "volume": 432551.0}, {"date": "2023-01-05", "close": 3.31, "volume": 339515.0}, {"date": "2023-01-06", "close": 3.29, "volume": 496279.0}, {"date": "2023-01-09", "close": 3.39, "volume": 592637.0}, {"date": "2023-01-10", "close": 3.64, "volume": 501841.0}, {"date": "2023-01-11", "close": 3.66, "volume": 640755.0}, {"date": "2023-01-12", "close": 4.22, "volume": 528483.0}, {"date": "2023-01-13", "close": 4.12, "volume": 813724.0}, {"date": "2023-01-17", "close": 4.42, "volume": 606107.0}, {"date": "2023-01-18", "close": 4.3, "volume": 400289.0}, {"date": "2023-01-19", "close": 4.39, "volume": 260550.0}, {"date": "2023-01-20", "close": 4.76, "volume": 432203.0}, {"date": "2023-01-23", "close": 4.42, "volume": 495810.0}, {"date": "2023-01-24", "close": 4.24, "volume": 224717.0}, {"date": "2023-01-25", "close": 4.38, "volume": 274551.0}, {"date": "2023-01-26", "close": 4.19, "volume": 171767.0}, {"date": "2023-01-27", "close": 4.12, "volume": 144195.0}, {"date": "2023-01-30", "close": 4.06, "volume": 129183.0}, {"date": "2023-01-31", "close": 4.06, "volume": 378349.0}, {"date": "2023-02-01", "close": 4.3, "volume": 253217.0}, {"date": "2023-02-02", "close": 4.27, "volume": 291366.0}, {"date": "2023-02-03", "close": 4.12, "volume": 246880.0}, {"date": "2023-02-06", "close": 4.09, "volume": 220553.0}, {"date": "2023-02-07", "close": 3.95, "volume": 238418.0}, {"date": "2023-02-08", "close": 3.79, "volume": 193370.0}, {"date": "2023-02-09", "close": 3.7, "volume": 148433.0}, {"date": "2023-02-10", "close": 3.74, "volume": 131934.0}, {"date": "2023-02-13", "close": 3.74, "volume": 185433.0}, {"date": "2023-02-14", "close": 3.93, "volume": 171903.0}, {"date": "2023-02-15", "close": 3.71, "volume": 155691.0}, {"date": "2023-02-16", "close": 3.56, "volume": 226511.0}, {"date": "2023-02-17", "close": 3.67, "volume": 158609.0}, {"date": "2023-02-21", "close": 3.18, "volume": 293047.0}, {"date": "2023-02-22", "close": 3.425, "volume": 201927.0}, {"date": "2023-02-23", "close": 3.34, "volume": 184740.0}, {"date": "2023-02-24", "close": 3.32, "volume": 168886.0}, {"date": "2023-02-27", "close": 3.41, "volume": 143483.0}, {"date": "2023-02-28", "close": 3.6, "volume": 207424.0}, {"date": "2023-03-01", "close": 3.36, "volume": 137915.0}, {"date": "2023-03-02", "close": 3.42, "volume": 227941.0}, {"date": "2023-03-03", "close": 3.56, "volume": 156557.0}, {"date": "2023-03-06", "close": 3.43, "volume": 262634.0}, {"date": "2023-03-07", "close": 3.29, "volume": 170179.0}, {"date": "2023-03-08", "close": 3.29, "volume": 158105.0}, {"date": "2023-03-09", "close": 3.12, "volume": 271750.0}, {"date": "2023-03-10", "close": 2.89, "volume": 244895.0}, {"date": "2023-03-13", "close": 2.79, "volume": 199488.0}, {"date": "2023-03-14", "close": 2.81, "volume": 153392.0}, {"date": "2023-03-15", "close": 2.56, "volume": 351372.0}, {"date": "2023-03-16", "close": 2.61, "volume": 227659.0}, {"date": "2023-03-17", "close": 2.47, "volume": 364792.0}, {"date": "2023-03-20", "close": 2.42, "volume": 151357.0}, {"date": "2023-03-21", "close": 2.42, "volume": 201963.0}, {"date": "2023-03-22", "close": 2.34, "volume": 156091.0}, {"date": "2023-03-23", "close": 2.32, "volume": 205544.0}, {"date": "2023-03-24", "close": 2.27, "volume": 314416.0}, {"date": "2023-03-27", "close": 2.37, "volume": 158899.0}, {"date": "2023-03-28", "close": 2.44, "volume": 221285.0}, {"date": "2023-03-29", "close": 2.49, "volume": 132186.0}, {"date": "2023-03-30", "close": 2.24, "volume": 219266.0}, {"date": "2023-03-31", "close": 2.26, "volume": 339092.0}, {"date": "2023-04-03", "close": 2.37, "volume": 340353.0}, {"date": "2023-04-04", "close": 2.41, "volume": 458427.0}, {"date": "2023-04-05", "close": 2.22, "volume": 236403.0}, {"date": "2023-04-06", "close": 2.26, "volume": 240355.0}, {"date": "2023-04-10", "close": 2.28, "volume": 296237.0}, {"date": "2023-04-11", "close": 2.42, "volume": 250642.0}, {"date": "2023-04-12", "close": 2.37, "volume": 102814.0}, {"date": "2023-04-13", "close": 2.56, "volume": 154603.0}, {"date": "2023-04-14", "close": 2.71, "volume": 305889.0}, {"date": "2023-04-17", "close": 3.07, "volume": 231853.0}, {"date": "2023-04-18", "close": 2.99, "volume": 200276.0}, {"date": "2023-04-19", "close": 2.81, "volume": 82979.0}, {"date": "2023-04-20", "close": 2.67, "volume": 82820.0}, {"date": "2023-04-21", "close": 2.64, "volume": 137775.0}, {"date": "2023-04-24", "close": 2.51, "volume": 127145.0}, {"date": "2023-04-25", "close": 2.51, "volume": 111315.0}, {"date": "2023-04-26", "close": 2.66, "volume": 177949.0}, {"date": "2023-04-27", "close": 2.74, "volume": 87082.0}, {"date": "2023-04-28", "close": 2.52, "volume": 165342.0}, {"date": "2023-05-01", "close": 2.72, "volume": 124524.0}, {"date": "2023-05-02", "close": 2.65, "volume": 105629.0}, {"date": "2023-05-03", "close": 2.72, "volume": 110189.0}, {"date": "2023-05-04", "close": 3.04, "volume": 283744.0}, {"date": "2023-05-05", "close": 3.22, "volume": 183225.0}, {"date": "2023-05-08", "close": 3.54, "volume": 300379.0}, {"date": "2023-05-09", "close": 3.36, "volume": 224306.0}, {"date": "2023-05-10", "close": 3.27, "volume": 134976.0}, {"date": "2023-05-11", "close": 3.17, "volume": 142653.0}, {"date": "2023-05-12", "close": 2.97, "volume": 102523.0}, {"date": "2023-05-15", "close": 3.09, "volume": 135856.0}, {"date": "2023-05-16", "close": 2.92, "volume": 162687.0}, {"date": "2023-05-17", "close": 3.1, "volume": 167244.0}, {"date": "2023-05-18", "close": 3.11, "volume": 198928.0}, {"date": "2023-05-19", "close": 3.175, "volume": 116699.0}, {"date": "2023-05-22", "close": 3.32, "volume": 83322.0}, {"date": "2023-05-23", "close": 3.13, "volume": 150963.0}, {"date": "2023-05-24", "close": 3.09, "volume": 183382.0}, {"date": "2023-05-25", "close": 2.84, "volume": 186980.0}, {"date": "2023-05-26", "close": 2.94, "volume": 65100.0}, {"date": "2023-05-30", "close": 2.97, "volume": 90899.0}, {"date": "2023-05-31", "close": 2.84, "volume": 96968.0}, {"date": "2023-06-01", "close": 2.72, "volume": 148123.0}, {"date": "2023-06-02", "close": 2.83, "volume": 102350.0}, {"date": "2023-06-05", "close": 2.85, "volume": 124662.0}, {"date": "2023-06-06", "close": 2.85, "volume": 97867.0}, {"date": "2023-06-07", "close": 2.84, "volume": 167546.0}, {"date": "2023-06-08", "close": 2.81, "volume": 105017.0}, {"date": "2023-06-09", "close": 2.65, "volume": 141429.0}, {"date": "2023-06-12", "close": 2.6, "volume": 135301.0}, {"date": "2023-06-13", "close": 2.71, "volume": 118105.0}, {"date": "2023-06-14", "close": 2.57, "volume": 102831.0}, {"date": "2023-06-15", "close": 2.55, "volume": 140834.0}, {"date": "2023-06-16", "close": 2.6, "volume": 308064.0}, {"date": "2023-06-20", "close": 2.86, "volume": 324670.0}, {"date": "2023-06-21", "close": 2.73, "volume": 214874.0}, {"date": "2023-06-22", "close": 2.56, "volume": 158391.0}, {"date": "2023-06-23", "close": 2.47, "volume": 3562174.0}, {"date": "2023-06-26", "close": 2.47, "volume": 200888.0}, {"date": "2023-06-27", "close": 2.42, "volume": 89309.0}, {"date": "2023-06-28", "close": 2.45, "volume": 113095.0}, {"date": "2023-06-29", "close": 2.49, "volume": 122549.0}, {"date": "2023-06-30", "close": 2.46, "volume": 67313.0}, {"date": "2023-07-03", "close": 2.53, "volume": 69026.0}, {"date": "2023-07-05", "close": 2.6, "volume": 86743.0}, {"date": "2023-07-06", "close": 2.5, "volume": 189570.0}, {"date": "2023-07-07", "close": 2.49, "volume": 85164.0}, {"date": "2023-07-10", "close": 2.66, "volume": 133663.0}, {"date": "2023-07-11", "close": 2.7, "volume": 86440.0}, {"date": "2023-07-12", "close": 2.91, "volume": 147878.0}, {"date": "2023-07-13", "close": 2.82, "volume": 91088.0}, {"date": "2023-07-14", "close": 2.84, "volume": 76138.0}, {"date": "2023-07-17", "close": 2.84, "volume": 62523.0}, {"date": "2023-07-18", "close": 2.78, "volume": 60908.0}, {"date": "2023-07-19", "close": 2.75, "volume": 83792.0}, {"date": "2023-07-20", "close": 2.97, "volume": 200693.0}, {"date": "2023-07-21", "close": 2.89, "volume": 93491.0}, {"date": "2023-07-24", "close": 2.84, "volume": 99074.0}, {"date": "2023-07-25", "close": 2.61, "volume": 103390.0}, {"date": "2023-07-26", "close": 2.55, "volume": 68755.0}, {"date": "2023-07-27", "close": 2.48, "volume": 87506.0}, {"date": "2023-07-28", "close": 2.57, "volume": 30230.0}, {"date": "2023-07-31", "close": 2.62, "volume": 67295.0}, {"date": "2023-08-01", "close": 2.56, "volume": 77598.0}, {"date": "2023-08-02", "close": 2.57, "volume": 89274.0}, {"date": "2023-08-03", "close": 2.61, "volume": 71304.0}, {"date": "2023-08-04", "close": 2.54, "volume": 63705.0}, {"date": "2023-08-07", "close": 2.64, "volume": 64296.0}, {"date": "2023-08-08", "close": 2.54, "volume": 93922.0}, {"date": "2023-08-09", "close": 2.72, "volume": 105370.0}, {"date": "2023-08-10", "close": 2.86, "volume": 84585.0}, {"date": "2023-08-11", "close": 3.1, "volume": 168597.0}, {"date": "2023-08-14", "close": 3.18, "volume": 154523.0}, {"date": "2023-08-15", "close": 3.41, "volume": 200748.0}, {"date": "2023-08-16", "close": 3.11, "volume": 116838.0}, {"date": "2023-08-17", "close": 2.85, "volume": 78183.0}, {"date": "2023-08-18", "close": 2.92, "volume": 58619.0}, {"date": "2023-08-21", "close": 3.0, "volume": 59867.0}, {"date": "2023-08-22", "close": 3.03, "volume": 58964.0}, {"date": "2023-08-23", "close": 2.93, "volume": 79426.0}, {"date": "2023-08-24", "close": 3.19, "volume": 162746.0}, {"date": "2023-08-25", "close": 3.26, "volume": 68359.0}, {"date": "2023-08-28", "close": 3.47, "volume": 76098.0}, {"date": "2023-08-29", "close": 3.34, "volume": 65332.0}, {"date": "2023-08-30", "close": 3.38, "volume": 22670.0}, {"date": "2023-08-31", "close": 3.38, "volume": 55348.0}, {"date": "2023-09-01", "close": 3.79, "volume": 274703.0}, {"date": "2023-09-05", "close": 3.78, "volume": 153259.0}, {"date": "2023-09-06", "close": 3.67, "volume": 71220.0}, {"date": "2023-09-07", "close": 3.55, "volume": 69955.0}, {"date": "2023-09-08", "close": 3.55, "volume": 62870.0}, {"date": "2023-09-11", "close": 3.42, "volume": 44476.0}, {"date": "2023-09-12", "close": 3.385, "volume": 60424.0}, {"date": "2023-09-13", "close": 3.33, "volume": 78227.0}, {"date": "2023-09-14", "close": 3.31, "volume": 65405.0}, {"date": "2023-09-15", "close": 3.09, "volume": 145050.0}, {"date": "2023-09-18", "close": 2.96, "volume": 97911.0}, {"date": "2023-09-19", "close": 2.79, "volume": 72000.0}, {"date": "2023-09-20", "close": 2.96, "volume": 3258249.0}, {"date": "2023-09-21", "close": 2.87, "volume": 297279.0}, {"date": "2023-09-22", "close": 2.79, "volume": 99297.0}, {"date": "2023-09-25", "close": 3.1, "volume": 222292.0}, {"date": "2023-09-26", "close": 3.15, "volume": 115115.0}, {"date": "2023-09-27", "close": 3.15, "volume": 75712.0}, {"date": "2023-09-28", "close": 2.94, "volume": 132184.0}, {"date": "2023-09-29", "close": 3.0, "volume": 101996.0}, {"date": "2023-10-02", "close": 3.05, "volume": 219289.0}, {"date": "2023-10-03", "close": 3.1, "volume": 82608.0}, {"date": "2023-10-04", "close": 2.99, "volume": 141447.0}, {"date": "2023-10-05", "close": 3.0, "volume": 52859.0}, {"date": "2023-10-06", "close": 3.04, "volume": 46581.0}, {"date": "2023-10-09", "close": 3.12, "volume": 42051.0}, {"date": "2023-10-10", "close": 3.39, "volume": 106940.0}, {"date": "2023-10-11", "close": 3.53, "volume": 281997.0}, {"date": "2023-10-12", "close": 3.2, "volume": 166049.0}, {"date": "2023-10-13", "close": 3.1, "volume": 94680.0}, {"date": "2023-10-16", "close": 3.13, "volume": 131121.0}, {"date": "2023-10-17", "close": 3.53, "volume": 130388.0}, {"date": "2023-10-18", "close": 3.48, "volume": 273035.0}, {"date": "2023-10-19", "close": 3.1, "volume": 45976.0}, {"date": "2023-10-20", "close": 3.03, "volume": 78557.0}, {"date": "2023-10-23", "close": 3.0, "volume": 69084.0}, {"date": "2023-10-24", "close": 3.02, "volume": 49319.0}, {"date": "2023-10-25", "close": 3.08, "volume": 53938.0}, {"date": "2023-10-26", "close": 3.14, "volume": 29910.0}, {"date": "2023-10-27", "close": 2.99, "volume": 140769.0}, {"date": "2023-10-30", "close": 2.99, "volume": 66111.0}, {"date": "2023-10-31", "close": 2.99, "volume": 178409.0}, {"date": "2023-11-01", "close": 2.98, "volume": 91728.0}, {"date": "2023-11-02", "close": 3.05, "volume": 146327.0}, {"date": "2023-11-03", "close": 3.16, "volume": 116782.0}, {"date": "2023-11-06", "close": 3.13, "volume": 109664.0}, {"date": "2023-11-07", "close": 3.05, "volume": 75543.0}, {"date": "2023-11-08", "close": 3.0, "volume": 263774.0}, {"date": "2023-11-09", "close": 2.99, "volume": 130703.0}, {"date": "2023-11-10", "close": 2.9, "volume": 77047.0}, {"date": "2023-11-13", "close": 2.82, "volume": 112425.0}, {"date": "2023-11-14", "close": 2.95, "volume": 60194.0}, {"date": "2023-11-15", "close": 3.03, "volume": 84086.0}, {"date": "2023-11-16", "close": 2.95, "volume": 83667.0}, {"date": "2023-11-17", "close": 2.8, "volume": 103128.0}, {"date": "2023-11-20", "close": 2.95, "volume": 104172.0}, {"date": "2023-11-21", "close": 2.94, "volume": 127387.0}, {"date": "2023-11-22", "close": 2.85, "volume": 90547.0}, {"date": "2023-11-24", "close": 2.9, "volume": 27230.0}, {"date": "2023-11-27", "close": 2.85, "volume": 74109.0}, {"date": "2023-11-28", "close": 2.74, "volume": 139670.0}, {"date": "2023-11-29", "close": 2.51, "volume": 225999.0}, {"date": "2023-11-30", "close": 2.47, "volume": 234061.0}, {"date": "2023-12-01", "close": 2.51, "volume": 163889.0}, {"date": "2023-12-04", "close": 2.51, "volume": 126890.0}, {"date": "2023-12-05", "close": 2.5, "volume": 65911.0}, {"date": "2023-12-06", "close": 2.55, "volume": 141644.0}, {"date": "2023-12-07", "close": 2.56, "volume": 88326.0}, {"date": "2023-12-08", "close": 2.56, "volume": 94538.0}, {"date": "2023-12-11", "close": 2.51, "volume": 159441.0}, {"date": "2023-12-12", "close": 2.45, "volume": 149009.0}, {"date": "2023-12-13", "close": 2.5, "volume": 102776.0}, {"date": "2023-12-14", "close": 2.5, "volume": 448228.0}, {"date": "2023-12-15", "close": 2.48, "volume": 194870.0}, {"date": "2023-12-18", "close": 2.51, "volume": 166644.0}, {"date": "2023-12-19", "close": 2.48, "volume": 826203.0}, {"date": "2023-12-20", "close": 2.45, "volume": 302948.0}, {"date": "2023-12-21", "close": 2.95, "volume": 1036693.0}, {"date": "2023-12-22", "close": 3.06, "volume": 413244.0}, {"date": "2023-12-26", "close": 3.28, "volume": 501878.0}, {"date": "2023-12-27", "close": 4.22, "volume": 862775.0}, {"date": "2023-12-28", "close": 3.79, "volume": 423080.0}, {"date": "2023-12-29", "close": 4.14, "volume": 292133.0}, {"date": "2024-01-02", "close": 4.37, "volume": 333976.0}, {"date": "2024-01-03", "close": 4.53, "volume": 445288.0}, {"date": "2024-01-04", "close": 3.095, "volume": 2798005.0}, {"date": "2024-01-05", "close": 3.32, "volume": 638753.0}, {"date": "2024-01-08", "close": 3.44, "volume": 307539.0}, {"date": "2024-01-09", "close": 3.42, "volume": 229980.0}, {"date": "2024-01-10", "close": 3.37, "volume": 299703.0}, {"date": "2024-01-11", "close": 3.31, "volume": 226704.0}, {"date": "2024-01-12", "close": 3.14, "volume": 157425.0}, {"date": "2024-01-16", "close": 3.27, "volume": 145221.0}, {"date": "2024-01-17", "close": 3.3, "volume": 217518.0}, {"date": "2024-01-18", "close": 3.41, "volume": 96388.0}, {"date": "2024-01-19", "close": 3.44, "volume": 86334.0}, {"date": "2024-01-22", "close": 3.61, "volume": 231090.0}, {"date": "2024-01-23", "close": 3.42, "volume": 81351.0}, {"date": "2024-01-24", "close": 3.51, "volume": 138662.0}, {"date": "2024-01-25", "close": 3.62, "volume": 75740.0}, {"date": "2024-01-26", "close": 3.63, "volume": 71087.0}, {"date": "2024-01-29", "close": 3.72, "volume": 191762.0}, {"date": "2024-01-30", "close": 3.98, "volume": 269832.0}, {"date": "2024-01-31", "close": 3.93, "volume": 172309.0}, {"date": "2024-02-01", "close": 4.56, "volume": 700365.0}, {"date": "2024-02-02", "close": 4.6, "volume": 253029.0}, {"date": "2024-02-05", "close": 5.04, "volume": 724876.0}, {"date": "2024-02-06", "close": 5.4, "volume": 615468.0}, {"date": "2024-02-07", "close": 5.13, "volume": 346667.0}, {"date": "2024-02-08", "close": 5.24, "volume": 205986.0}, {"date": "2024-02-09", "close": 5.45, "volume": 206445.0}, {"date": "2024-02-12", "close": 5.52, "volume": 205942.0}, {"date": "2024-02-13", "close": 5.16, "volume": 204034.0}, {"date": "2024-02-14", "close": 5.5, "volume": 356419.0}, {"date": "2024-02-15", "close": 5.27, "volume": 248556.0}, {"date": "2024-02-16", "close": 5.59, "volume": 176244.0}, {"date": "2024-02-20", "close": 5.96, "volume": 469739.0}, {"date": "2024-02-21", "close": 5.69, "volume": 223398.0}, {"date": "2024-02-22", "close": 5.54, "volume": 128957.0}, {"date": "2024-02-23", "close": 5.68, "volume": 124988.0}, {"date": "2024-02-26", "close": 5.91, "volume": 154572.0}, {"date": "2024-02-27", "close": 5.93, "volume": 163231.0}, {"date": "2024-02-28", "close": 6.14, "volume": 161477.0}, {"date": "2024-02-29", "close": 6.125, "volume": 110503.0}, {"date": "2024-03-01", "close": 6.8, "volume": 514504.0}, {"date": "2024-03-04", "close": 6.35, "volume": 245826.0}, {"date": "2024-03-05", "close": 6.32, "volume": 85856.0}, {"date": "2024-03-06", "close": 6.4, "volume": 101423.0}, {"date": "2024-03-07", "close": 6.37, "volume": 138889.0}, {"date": "2024-03-08", "close": 6.35, "volume": 119024.0}, {"date": "2024-03-11", "close": 5.77, "volume": 164539.0}, {"date": "2024-03-12", "close": 5.53, "volume": 221256.0}, {"date": "2024-03-13", "close": 5.64, "volume": 128350.0}, {"date": "2024-03-14", "close": 5.03, "volume": 163638.0}, {"date": "2024-03-15", "close": 5.42, "volume": 194504.0}, {"date": "2024-03-18", "close": 5.52, "volume": 123586.0}, {"date": "2024-03-19", "close": 5.37, "volume": 231160.0}, {"date": "2024-03-20", "close": 4.435, "volume": 688896.0}, {"date": "2024-03-21", "close": 4.66, "volume": 651901.0}, {"date": "2024-03-22", "close": 4.86, "volume": 267518.0}, {"date": "2024-03-25", "close": 4.9, "volume": 271608.0}, {"date": "2024-03-26", "close": 4.69, "volume": 103407.0}, {"date": "2024-03-27", "close": 4.59, "volume": 149749.0}, {"date": "2024-03-28", "close": 4.65, "volume": 113420.0}, {"date": "2024-04-01", "close": 4.88, "volume": 126566.0}, {"date": "2024-04-02", "close": 4.94, "volume": 136600.0}, {"date": "2024-04-03", "close": 4.71, "volume": 144924.0}, {"date": "2024-04-04", "close": 4.69, "volume": 178512.0}, {"date": "2024-04-05", "close": 4.59, "volume": 101194.0}, {"date": "2024-04-08", "close": 4.86, "volume": 63172.0}, {"date": "2024-04-09", "close": 4.8, "volume": 88073.0}, {"date": "2024-04-10", "close": 4.51, "volume": 158446.0}, {"date": "2024-04-11", "close": 4.66, "volume": 117197.0}, {"date": "2024-04-12", "close": 4.65, "volume": 120024.0}, {"date": "2024-04-15", "close": 4.45, "volume": 125022.0}, {"date": "2024-04-16", "close": 4.56, "volume": 63203.0}, {"date": "2024-04-17", "close": 4.68, "volume": 85166.0}, {"date": "2024-04-18", "close": 4.3, "volume": 86256.0}, {"date": "2024-04-19", "close": 4.0, "volume": 152611.0}, {"date": "2024-04-22", "close": 3.87, "volume": 178128.0}, {"date": "2024-04-23", "close": 3.91, "volume": 143632.0}, {"date": "2024-04-24", "close": 3.86, "volume": 114592.0}, {"date": "2024-04-25", "close": 3.7, "volume": 85873.0}, {"date": "2024-04-26", "close": 3.83, "volume": 80013.0}, {"date": "2024-04-29", "close": 3.53, "volume": 241735.0}, {"date": "2024-04-30", "close": 3.64, "volume": 147724.0}, {"date": "2024-05-01", "close": 3.69, "volume": 64008.0}, {"date": "2024-05-02", "close": 3.72, "volume": 21845.0}, {"date": "2024-05-03", "close": 3.68, "volume": 92915.0}, {"date": "2024-05-06", "close": 3.85, "volume": 82031.0}, {"date": "2024-05-07", "close": 3.82, "volume": 65817.0}, {"date": "2024-05-08", "close": 3.83, "volume": 52708.0}, {"date": "2024-05-09", "close": 3.8, "volume": 101092.0}, {"date": "2024-05-10", "close": 3.53, "volume": 79440.0}, {"date": "2024-05-13", "close": 3.53, "volume": 58248.0}, {"date": "2024-05-14", "close": 3.64, "volume": 100072.0}, {"date": "2024-05-15", "close": 3.48, "volume": 67528.0}, {"date": "2024-05-16", "close": 3.49, "volume": 43536.0}, {"date": "2024-05-17", "close": 3.34, "volume": 46958.0}, {"date": "2024-05-20", "close": 3.24, "volume": 63353.0}, {"date": "2024-05-21", "close": 3.24, "volume": 144548.0}, {"date": "2024-05-22", "close": 3.09, "volume": 167248.0}, {"date": "2024-05-23", "close": 3.11, "volume": 119754.0}, {"date": "2024-05-24", "close": 3.05, "volume": 92014.0}, {"date": "2024-05-28", "close": 2.95, "volume": 65341.0}, {"date": "2024-05-29", "close": 2.93, "volume": 26454.0}, {"date": "2024-05-30", "close": 3.04, "volume": 129478.0}, {"date": "2024-05-31", "close": 3.0, "volume": 63626.0}, {"date": "2024-06-03", "close": 3.08, "volume": 40082.0}, {"date": "2024-06-04", "close": 2.95, "volume": 136722.0}, {"date": "2024-06-05", "close": 2.96, "volume": 511381.0}, {"date": "2024-06-06", "close": 3.04, "volume": 58417.0}, {"date": "2024-06-07", "close": 2.95, "volume": 98169.0}, {"date": "2024-06-10", "close": 3.12, "volume": 106468.0}, {"date": "2024-06-11", "close": 3.04, "volume": 93201.0}, {"date": "2024-06-12", "close": 3.03, "volume": 41030.0}, {"date": "2024-06-13", "close": 3.01, "volume": 40489.0}, {"date": "2024-06-14", "close": 3.01, "volume": 21629.0}, {"date": "2024-06-17", "close": 3.0, "volume": 68181.0}, {"date": "2024-06-18", "close": 3.03, "volume": 88859.0}, {"date": "2024-06-20", "close": 3.04, "volume": 89804.0}, {"date": "2024-06-21", "close": 3.03, "volume": 78969.0}, {"date": "2024-06-24", "close": 3.0, "volume": 81383.0}, {"date": "2024-06-25", "close": 2.99, "volume": 40305.0}, {"date": "2024-06-26", "close": 2.99, "volume": 47024.0}, {"date": "2024-06-27", "close": 2.99, "volume": 22155.0}, {"date": "2024-06-28", "close": 3.0, "volume": 57786.0}, {"date": "2024-07-01", "close": 3.07, "volume": 47059.0}, {"date": "2024-07-02", "close": 2.99, "volume": 44515.0}, {"date": "2024-07-03", "close": 3.01, "volume": 37524.0}, {"date": "2024-07-05", "close": 3.02, "volume": 97954.0}, {"date": "2024-07-08", "close": 3.19, "volume": 96949.0}, {"date": "2024-07-09", "close": 4.1, "volume": 418507.0}, {"date": "2024-07-10", "close": 4.26, "volume": 540389.0}, {"date": "2024-07-11", "close": 4.36, "volume": 227427.0}, {"date": "2024-07-12", "close": 4.06, "volume": 78110.0}, {"date": "2024-07-15", "close": 3.84, "volume": 98740.0}, {"date": "2024-07-16", "close": 3.77, "volume": 63870.0}, {"date": "2024-07-17", "close": 3.72, "volume": 55795.0}, {"date": "2024-07-18", "close": 4.055, "volume": 169007.0}, {"date": "2024-07-19", "close": 4.16, "volume": 91960.0}, {"date": "2024-07-22", "close": 4.14, "volume": 54834.0}, {"date": "2024-07-23", "close": 3.99, "volume": 100532.0}, {"date": "2024-07-24", "close": 4.06, "volume": 51076.0}, {"date": "2024-07-25", "close": 4.05, "volume": 52384.0}, {"date": "2024-07-26", "close": 3.93, "volume": 47826.0}, {"date": "2024-07-29", "close": 3.98, "volume": 49155.0}, {"date": "2024-07-30", "close": 3.81, "volume": 56415.0}, {"date": "2024-07-31", "close": 3.66, "volume": 131524.0}, {"date": "2024-08-01", "close": 3.69, "volume": 35250.0}, {"date": "2024-08-02", "close": 3.6, "volume": 44529.0}, {"date": "2024-08-05", "close": 3.39, "volume": 45672.0}, {"date": "2024-08-06", "close": 3.24, "volume": 47242.0}, {"date": "2024-08-07", "close": 3.24, "volume": 50383.0}, {"date": "2024-08-08", "close": 2.3, "volume": 730796.0}, {"date": "2024-08-09", "close": 2.3, "volume": 384686.0}, {"date": "2024-08-12", "close": 2.3, "volume": 339810.0}, {"date": "2024-08-13", "close": 2.54, "volume": 108873.0}, {"date": "2024-08-14", "close": 2.57, "volume": 51247.0}, {"date": "2024-08-15", "close": 2.57, "volume": 104629.0}, {"date": "2024-08-16", "close": 2.5, "volume": 77565.0}, {"date": "2024-08-19", "close": 2.89, "volume": 93268.0}, {"date": "2024-08-20", "close": 2.7, "volume": 80923.0}, {"date": "2024-08-21", "close": 2.8, "volume": 67258.0}, {"date": "2024-08-22", "close": 2.8, "volume": 85141.0}, {"date": "2024-08-23", "close": 2.77, "volume": 48153.0}, {"date": "2024-08-26", "close": 2.8, "volume": 52283.0}, {"date": "2024-08-27", "close": 2.72, "volume": 19431.0}, {"date": "2024-08-28", "close": 2.59, "volume": 51064.0}, {"date": "2024-08-29", "close": 2.64, "volume": 31392.0}, {"date": "2024-08-30", "close": 2.8, "volume": 78247.0}, {"date": "2024-09-03", "close": 2.74, "volume": 421816.0}, {"date": "2024-09-04", "close": 2.55, "volume": 27003.0}, {"date": "2024-09-05", "close": 2.42, "volume": 37899.0}, {"date": "2024-09-06", "close": 2.4, "volume": 71313.0}, {"date": "2024-09-09", "close": 2.79, "volume": 294216.0}, {"date": "2024-09-10", "close": 2.81, "volume": 141169.0}, {"date": "2024-09-11", "close": 3.02, "volume": 202843.0}, {"date": "2024-09-12", "close": 3.27, "volume": 689993.0}, {"date": "2024-09-13", "close": 3.09, "volume": 163498.0}, {"date": "2024-09-16", "close": 3.03, "volume": 139717.0}, {"date": "2024-09-17", "close": 3.44, "volume": 2096745.0}, {"date": "2024-09-18", "close": 3.49, "volume": 606629.0}, {"date": "2024-09-19", "close": 3.5, "volume": 610677.0}, {"date": "2024-09-20", "close": 3.51, "volume": 331456.0}, {"date": "2024-09-23", "close": 3.5, "volume": 238564.0}, {"date": "2024-09-24", "close": 3.46, "volume": 71721.0}, {"date": "2024-09-25", "close": 3.38, "volume": 100452.0}, {"date": "2024-09-26", "close": 3.28, "volume": 115299.0}, {"date": "2024-09-27", "close": 3.37, "volume": 168690.0}, {"date": "2024-09-30", "close": 3.24, "volume": 201414.0}, {"date": "2024-10-01", "close": 3.27, "volume": 99285.0}, {"date": "2024-10-02", "close": 3.4, "volume": 111308.0}, {"date": "2024-10-03", "close": 3.28, "volume": 58464.0}, {"date": "2024-10-04", "close": 3.48, "volume": 170342.0}, {"date": "2024-10-07", "close": 3.5, "volume": 309318.0}, {"date": "2024-10-08", "close": 3.49, "volume": 234002.0}, {"date": "2024-10-09", "close": 3.4, "volume": 163873.0}, {"date": "2024-10-10", "close": 3.33, "volume": 38283.0}, {"date": "2024-10-11", "close": 3.31, "volume": 50362.0}, {"date": "2024-10-14", "close": 3.35, "volume": 116784.0}, {"date": "2024-10-15", "close": 3.48, "volume": 74721.0}, {"date": "2024-10-16", "close": 3.5, "volume": 80402.0}, {"date": "2024-10-17", "close": 3.49, "volume": 59592.0}, {"date": "2024-10-18", "close": 3.61, "volume": 170204.0}, {"date": "2024-10-21", "close": 3.63, "volume": 68010.0}, {"date": "2024-10-22", "close": 3.64, "volume": 159026.0}, {"date": "2024-10-23", "close": 3.595, "volume": 80440.0}, {"date": "2024-10-24", "close": 3.63, "volume": 66512.0}, {"date": "2024-10-25", "close": 3.62, "volume": 148487.0}, {"date": "2024-10-28", "close": 3.64, "volume": 416387.0}, {"date": "2024-10-29", "close": 3.57, "volume": 55078.0}, {"date": "2024-10-30", "close": 3.5, "volume": 43685.0}, {"date": "2024-10-31", "close": 3.48, "volume": 68183.0}, {"date": "2024-11-01", "close": 3.49, "volume": 43244.0}, {"date": "2024-11-04", "close": 3.42, "volume": 114159.0}, {"date": "2024-11-05", "close": 3.32, "volume": 73873.0}, {"date": "2024-11-06", "close": 3.4, "volume": 88932.0}, {"date": "2024-11-07", "close": 3.26, "volume": 83630.0}, {"date": "2024-11-08", "close": 3.28, "volume": 151488.0}, {"date": "2024-11-11", "close": 3.25, "volume": 118234.0}, {"date": "2024-11-12", "close": 3.3, "volume": 118837.0}, {"date": "2024-11-13", "close": 3.21, "volume": 108250.0}, {"date": "2024-11-14", "close": 3.16, "volume": 84178.0}, {"date": "2024-11-15", "close": 3.01, "volume": 255669.0}, {"date": "2024-11-18", "close": 3.02, "volume": 153773.0}, {"date": "2024-11-19", "close": 2.98, "volume": 164085.0}, {"date": "2024-11-20", "close": 2.85, "volume": 174991.0}, {"date": "2024-11-21", "close": 2.75, "volume": 250662.0}, {"date": "2024-11-22", "close": 2.8, "volume": 142233.0}, {"date": "2024-11-25", "close": 2.76, "volume": 122312.0}, {"date": "2024-11-26", "close": 2.72, "volume": 154366.0}, {"date": "2024-11-27", "close": 2.9, "volume": 125134.0}, {"date": "2024-11-29", "close": 3.02, "volume": 111990.0}, {"date": "2024-12-02", "close": 3.29, "volume": 262940.0}, {"date": "2024-12-03", "close": 2.77, "volume": 203354.0}, {"date": "2024-12-04", "close": 0.63, "volume": 17988410.0}, {"date": "2024-12-05", "close": 0.45, "volume": 7655604.0}, {"date": "2024-12-06", "close": 0.4575, "volume": 2604460.0}, {"date": "2024-12-09", "close": 0.481, "volume": 2478552.0}, {"date": "2024-12-10", "close": 0.4698, "volume": 1748624.0}, {"date": "2024-12-11", "close": 0.4175, "volume": 1517916.0}, {"date": "2024-12-12", "close": 0.37, "volume": 3045256.0}, {"date": "2024-12-13", "close": 0.367, "volume": 871548.0}, {"date": "2024-12-16", "close": 0.3888, "volume": 1258785.0}, {"date": "2024-12-17", "close": 0.3617, "volume": 1124582.0}, {"date": "2024-12-18", "close": 0.3533, "volume": 883700.0}, {"date": "2024-12-19", "close": 0.3527, "volume": 673407.0}, {"date": "2024-12-20", "close": 0.3629, "volume": 425048.0}, {"date": "2024-12-23", "close": 0.3796, "volume": 542264.0}, {"date": "2024-12-24", "close": 0.3614, "volume": 609998.0}, {"date": "2024-12-26", "close": 0.3622, "volume": 338736.0}, {"date": "2024-12-27", "close": 0.383, "volume": 1246990.0}, {"date": "2024-12-30", "close": 0.459, "volume": 3339476.0}, {"date": "2024-12-31", "close": 0.52, "volume": 2467012.0}, {"date": "2025-01-02", "close": 0.4501, "volume": 1865095.0}, {"date": "2025-01-03", "close": 0.4701, "volume": 942258.0}, {"date": "2025-01-06", "close": 0.44, "volume": 1292504.0}, {"date": "2025-01-07", "close": 0.4746, "volume": 881517.0}, {"date": "2025-01-08", "close": 0.452, "volume": 744103.0}, {"date": "2025-01-10", "close": 0.4124, "volume": 559536.0}, {"date": "2025-01-13", "close": 0.404, "volume": 532366.0}, {"date": "2025-01-14", "close": 0.4001, "volume": 420087.0}, {"date": "2025-01-15", "close": 0.3965, "volume": 264599.0}, {"date": "2025-01-16", "close": 0.3801, "volume": 609000.0}, {"date": "2025-01-17", "close": 0.3738, "volume": 208625.0}, {"date": "2025-01-21", "close": 0.3711, "volume": 272595.0}, {"date": "2025-01-22", "close": 0.3899, "volume": 642350.0}, {"date": "2025-01-23", "close": 0.38, "volume": 135348.0}, {"date": "2025-01-24", "close": 0.3892, "volume": 312635.0}, {"date": "2025-01-27", "close": 0.365, "volume": 444265.0}, {"date": "2025-01-28", "close": 0.3644, "volume": 212178.0}, {"date": "2025-01-29", "close": 0.3648, "volume": 646328.0}, {"date": "2025-01-30", "close": 0.354, "volume": 464396.0}, {"date": "2025-01-31", "close": 0.349, "volume": 342326.0}, {"date": "2025-02-03", "close": 0.3399, "volume": 541500.0}, {"date": "2025-02-04", "close": 0.3401, "volume": 197381.0}, {"date": "2025-02-05", "close": 0.38, "volume": 1125734.0}, {"date": "2025-02-06", "close": 0.342, "volume": 26026020.0}, {"date": "2025-02-07", "close": 0.3091, "volume": 2945339.0}, {"date": "2025-02-10", "close": 0.3084, "volume": 1252277.0}, {"date": "2025-02-11", "close": 0.2858, "volume": 958237.0}, {"date": "2025-02-12", "close": 0.3049, "volume": 710691.0}, {"date": "2025-02-13", "close": 0.3286, "volume": 1280526.0}, {"date": "2025-02-14", "close": 0.3329, "volume": 1278618.0}, {"date": "2025-02-18", "close": 0.3315, "volume": 705433.0}, {"date": "2025-02-19", "close": 0.328, "volume": 444141.0}, {"date": "2025-02-20", "close": 0.314, "volume": 606271.0}, {"date": "2025-02-21", "close": 0.295, "volume": 774628.0}, {"date": "2025-02-24", "close": 0.2855, "volume": 414223.0}, {"date": "2025-02-25", "close": 0.2798, "volume": 323660.0}, {"date": "2025-02-26", "close": 0.27, "volume": 254873.0}, {"date": "2025-02-27", "close": 0.2759, "volume": 384808.0}, {"date": "2025-02-28", "close": 0.26, "volume": 342758.0}, {"date": "2025-03-03", "close": 0.255, "volume": 447424.0}, {"date": "2025-03-04", "close": 0.2629, "volume": 488673.0}, {"date": "2025-03-05", "close": 0.2591, "volume": 275174.0}, {"date": "2025-03-06", "close": 0.2729, "volume": 440091.0}, {"date": "2025-03-07", "close": 0.2865, "volume": 524631.0}, {"date": "2025-03-10", "close": 0.272, "volume": 341975.0}, {"date": "2025-03-11", "close": 0.2689, "volume": 278946.0}, {"date": "2025-03-12", "close": 0.27, "volume": 201765.0}, {"date": "2025-03-13", "close": 0.2718, "volume": 285195.0}, {"date": "2025-03-14", "close": 0.2927, "volume": 1050181.0}, {"date": "2025-03-17", "close": 0.2947, "volume": 282078.0}, {"date": "2025-03-18", "close": 0.296, "volume": 146973.0}, {"date": "2025-03-19", "close": 0.3001, "volume": 216489.0}, {"date": "2025-03-20", "close": 0.3025, "volume": 170549.0}, {"date": "2025-03-21", "close": 0.2963, "volume": 155881.0}, {"date": "2025-03-24", "close": 0.302, "volume": 201605.0}, {"date": "2025-03-25", "close": 0.3204, "volume": 1304465.0}, {"date": "2025-03-26", "close": 0.3069, "volume": 321879.0}, {"date": "2025-03-27", "close": 0.298, "volume": 319777.0}, {"date": "2025-03-28", "close": 0.2967, "volume": 673257.0}, {"date": "2025-03-31", "close": 0.27, "volume": 298075.0}, {"date": "2025-04-01", "close": 0.2736, "volume": 166967.0}, {"date": "2025-04-02", "close": 0.3031, "volume": 511158.0}, {"date": "2025-04-03", "close": 0.2759, "volume": 353810.0}, {"date": "2025-04-04", "close": 0.2724, "volume": 378326.0}, {"date": "2025-04-07", "close": 0.2601, "volume": 437063.0}, {"date": "2025-04-08", "close": 0.2518, "volume": 366285.0}, {"date": "2025-04-09", "close": 0.2588, "volume": 340952.0}, {"date": "2025-04-10", "close": 0.286, "volume": 274700.0}, {"date": "2025-04-11", "close": 0.2955, "volume": 261244.0}, {"date": "2025-04-14", "close": 0.3008, "volume": 245400.0}, {"date": "2025-04-15", "close": 0.308, "volume": 250647.0}, {"date": "2025-04-16", "close": 0.292, "volume": 138002.0}, {"date": "2025-04-17", "close": 0.2898, "volume": 113992.0}, {"date": "2025-04-21", "close": 0.323, "volume": 801051.0}, {"date": "2025-04-22", "close": 0.378, "volume": 15574700.0}, {"date": "2025-04-23", "close": 0.69, "volume": 33760570.0}, {"date": "2025-04-24", "close": 0.7373, "volume": 5825932.0}, {"date": "2025-04-25", "close": 0.6451, "volume": 1869318.0}, {"date": "2025-04-28", "close": 0.3571, "volume": 15646190.0}, {"date": "2025-04-29", "close": 0.2841, "volume": 4696737.0}, {"date": "2025-04-30", "close": 0.3224, "volume": 2303866.0}, {"date": "2025-05-01", "close": 0.3497, "volume": 2139400.0}, {"date": "2025-05-02", "close": 0.3651, "volume": 1203953.0}, {"date": "2025-05-05", "close": 0.3832, "volume": 740257.0}, {"date": "2025-05-06", "close": 0.3572, "volume": 643430.0}, {"date": "2025-05-07", "close": 0.3439, "volume": 629625.0}, {"date": "2025-05-08", "close": 0.3633, "volume": 430074.0}, {"date": "2025-05-09", "close": 0.4195, "volume": 613293.0}, {"date": "2025-05-12", "close": 0.3983, "volume": 783105.0}, {"date": "2025-05-13", "close": 0.39, "volume": 763448.0}, {"date": "2025-05-14", "close": 0.43, "volume": 913450.0}, {"date": "2025-05-15", "close": 0.4134, "volume": 243996.0}, {"date": "2025-05-16", "close": 0.461, "volume": 1453310.0}, {"date": "2025-05-19", "close": 0.509, "volume": 769917.0}, {"date": "2025-05-20", "close": 0.597, "volume": 1575895.0}, {"date": "2025-05-21", "close": 0.5193, "volume": 2166670.0}, {"date": "2025-05-22", "close": 0.615, "volume": 1067395.0}, {"date": "2025-05-23", "close": 0.6394, "volume": 742663.0}, {"date": "2025-05-27", "close": 0.662, "volume": 694899.0}, {"date": "2025-05-28", "close": 0.7249, "volume": 1179690.0}, {"date": "2025-05-29", "close": 0.7217, "volume": 618549.0}, {"date": "2025-05-30", "close": 0.75, "volume": 590027.0}, {"date": "2025-06-02", "close": 0.7085, "volume": 417920.0}, {"date": "2025-06-03", "close": 0.6973, "volume": 221283.0}, {"date": "2025-06-04", "close": 0.7379, "volume": 316383.0}, {"date": "2025-06-05", "close": 0.82, "volume": 1210346.0}, {"date": "2025-06-06", "close": 0.8349, "volume": 477709.0}, {"date": "2025-06-09", "close": 0.8265, "volume": 277221.0}, {"date": "2025-06-10", "close": 0.7922, "volume": 471275.0}, {"date": "2025-06-11", "close": 0.7665, "volume": 228181.0}, {"date": "2025-06-12", "close": 0.7062, "volume": 723896.0}, {"date": "2025-06-13", "close": 0.7002, "volume": 200725.0}, {"date": "2025-06-16", "close": 0.7081, "volume": 253555.0}, {"date": "2025-06-17", "close": 0.704, "volume": 171294.0}, {"date": "2025-06-18", "close": 0.6999, "volume": 215846.0}, {"date": "2025-06-20", "close": 0.6785, "volume": 349129.0}, {"date": "2025-06-23", "close": 0.6109, "volume": 525718.0}, {"date": "2025-06-24", "close": 0.5919, "volume": 453171.0}, {"date": "2025-06-25", "close": 0.5362, "volume": 649601.0}, {"date": "2025-06-26", "close": 0.6731, "volume": 1299904.0}, {"date": "2025-06-27", "close": 0.61, "volume": 279503.0}, {"date": "2025-06-30", "close": 0.6003, "volume": 194614.0}, {"date": "2025-07-01", "close": 0.6161, "volume": 183988.0}, {"date": "2025-07-02", "close": 0.6011, "volume": 185464.0}, {"date": "2025-07-03", "close": 0.63, "volume": 297692.0}, {"date": "2025-07-07", "close": 0.6102, "volume": 154310.0}, {"date": "2025-07-08", "close": 0.6101, "volume": 151512.0}, {"date": "2025-07-09", "close": 0.6123, "volume": 199020.0}, {"date": "2025-07-10", "close": 0.6701, "volume": 214938.0}, {"date": "2025-07-11", "close": 0.61, "volume": 90193.0}, {"date": "2025-07-14", "close": 0.6275, "volume": 69942.0}, {"date": "2025-07-15", "close": 0.632, "volume": 110068.0}, {"date": "2025-07-16", "close": 0.6063, "volume": 260214.0}, {"date": "2025-07-17", "close": 0.5951, "volume": 94992.0}, {"date": "2025-07-18", "close": 0.577, "volume": 215190.0}, {"date": "2025-07-21", "close": 0.614, "volume": 259162.0}, {"date": "2025-07-22", "close": 0.6255, "volume": 254450.0}, {"date": "2025-07-23", "close": 0.719, "volume": 872251.0}, {"date": "2025-07-24", "close": 0.6652, "volume": 460256.0}, {"date": "2025-07-25", "close": 0.6467, "volume": 83458.0}, {"date": "2025-07-28", "close": 0.6404, "volume": 134775.0}, {"date": "2025-07-29", "close": 0.6254, "volume": 52749.0}, {"date": "2025-07-30", "close": 0.6401, "volume": 88895.0}, {"date": "2025-07-31", "close": 0.6224, "volume": 64707.0}, {"date": "2025-08-01", "close": 0.5904, "volume": 328069.0}, {"date": "2025-08-04", "close": 0.615, "volume": 140830.0}, {"date": "2025-08-05", "close": 0.569, "volume": 195377.0}, {"date": "2025-08-06", "close": 0.599, "volume": 67587.0}, {"date": "2025-08-07", "close": 0.6019, "volume": 66356.0}, {"date": "2025-08-08", "close": 0.5874, "volume": 80901.0}, {"date": "2025-08-11", "close": 0.5631, "volume": 141657.0}, {"date": "2025-08-12", "close": 0.588, "volume": 445880.0}, {"date": "2025-08-13", "close": 0.5682, "volume": 208586.0}, {"date": "2025-08-14", "close": 0.6072, "volume": 150750.0}, {"date": "2025-08-15", "close": 0.6461, "volume": 182089.0}, {"date": "2025-08-18", "close": 0.664, "volume": 119255.0}, {"date": "2025-08-19", "close": 0.6211, "volume": 197990.0}, {"date": "2025-08-20", "close": 0.6125, "volume": 24060.0}, {"date": "2025-08-21", "close": 0.61, "volume": 68594.0}, {"date": "2025-08-22", "close": 0.627, "volume": 98595.0}, {"date": "2025-08-25", "close": 0.624, "volume": 71520.0}, {"date": "2025-08-26", "close": 0.6614, "volume": 244613.0}, {"date": "2025-08-27", "close": 0.6695, "volume": 328956.0}, {"date": "2025-08-28", "close": 0.775, "volume": 2058819.0}, {"date": "2025-08-29", "close": 1.12, "volume": 16776040.0}, {"date": "2025-09-02", "close": 1.42, "volume": 5849680.0}, {"date": "2025-09-03", "close": 1.47, "volume": 2318763.0}, {"date": "2025-09-04", "close": 1.37, "volume": 1219888.0}, {"date": "2025-09-05", "close": 1.65, "volume": 1139243.0}, {"date": "2025-09-08", "close": 1.6, "volume": 680365.0}, {"date": "2025-09-09", "close": 1.56, "volume": 240919.0}, {"date": "2025-09-10", "close": 1.61, "volume": 469100.0}, {"date": "2025-09-11", "close": 1.52, "volume": 434027.0}, {"date": "2025-09-12", "close": 1.59, "volume": 426151.0}, {"date": "2025-09-15", "close": 1.67, "volume": 485550.0}, {"date": "2025-09-16", "close": 1.6, "volume": 2149211.0}, {"date": "2025-09-17", "close": 1.51, "volume": 268517.0}, {"date": "2025-09-18", "close": 1.65, "volume": 427950.0}, {"date": "2025-09-19", "close": 1.53, "volume": 317465.0}, {"date": "2025-09-22", "close": 1.65, "volume": 397506.0}, {"date": "2025-09-23", "close": 1.67, "volume": 313692.0}, {"date": "2025-09-24", "close": 1.65, "volume": 173283.0}, {"date": "2025-09-25", "close": 1.66, "volume": 245300.0}, {"date": "2025-09-26", "close": 1.81, "volume": 350877.0}, {"date": "2025-09-29", "close": 1.88, "volume": 390129.0}, {"date": "2025-09-30", "close": 2.01, "volume": 453281.0}, {"date": "2025-10-01", "close": 2.16, "volume": 405880.0}, {"date": "2025-10-02", "close": 2.66, "volume": 921330.0}, {"date": "2025-10-03", "close": 2.32, "volume": 973261.0}, {"date": "2025-10-06", "close": 2.08, "volume": 658960.0}, {"date": "2025-10-07", "close": 1.99, "volume": 259560.0}, {"date": "2025-10-08", "close": 2.13, "volume": 294439.0}, {"date": "2025-10-09", "close": 2.2, "volume": 365190.0}, {"date": "2025-10-10", "close": 2.04, "volume": 218739.0}, {"date": "2025-10-13", "close": 2.02, "volume": 151430.0}, {"date": "2025-10-14", "close": 1.93, "volume": 171578.0}, {"date": "2025-10-15", "close": 2.07, "volume": 298870.0}, {"date": "2025-10-16", "close": 2.01, "volume": 201390.0}, {"date": "2025-10-17", "close": 2.01, "volume": 224847.0}, {"date": "2025-10-20", "close": 2.26, "volume": 246299.0}, {"date": "2025-10-21", "close": 2.24, "volume": 124643.0}, {"date": "2025-10-22", "close": 2.14, "volume": 166970.0}, {"date": "2025-10-23", "close": 2.21, "volume": 76489.0}, {"date": "2025-10-24", "close": 2.1, "volume": 103260.0}, {"date": "2025-10-27", "close": 2.33, "volume": 323645.0}, {"date": "2025-10-28", "close": 2.45, "volume": 177774.0}, {"date": "2025-10-29", "close": 2.45, "volume": 235167.0}, {"date": "2025-10-30", "close": 2.32, "volume": 81088.0}, {"date": "2025-10-31", "close": 2.26, "volume": 54777.0}, {"date": "2025-11-03", "close": 2.2, "volume": 93741.0}, {"date": "2025-11-04", "close": 2.77, "volume": 22692160.0}, {"date": "2025-11-05", "close": 2.51, "volume": 978113.0}, {"date": "2025-11-06", "close": 2.61, "volume": 1070126.0}, {"date": "2025-11-07", "close": 2.65, "volume": 1051947.0}, {"date": "2025-11-10", "close": 3.01, "volume": 1611518.0}, {"date": "2025-11-11", "close": 3.29, "volume": 1275499.0}, {"date": "2025-11-12", "close": 3.91, "volume": 1954796.0}, {"date": "2025-11-13", "close": 3.88, "volume": 1169033.0}, {"date": "2025-11-14", "close": 3.95, "volume": 2301237.0}, {"date": "2025-11-17", "close": 3.97, "volume": 957833.0}, {"date": "2025-11-18", "close": 4.27, "volume": 753501.0}, {"date": "2025-11-19", "close": 4.18, "volume": 2464062.0}, {"date": "2025-11-20", "close": 4.32, "volume": 1182550.0}, {"date": "2025-11-21", "close": 4.27, "volume": 1176445.0}, {"date": "2025-11-24", "close": 4.3, "volume": 718170.0}, {"date": "2025-11-25", "close": 4.26, "volume": 787708.0}, {"date": "2025-11-26", "close": 4.19, "volume": 761441.0}, {"date": "2025-11-28", "close": 4.51, "volume": 341233.0}, {"date": "2025-12-01", "close": 4.42, "volume": 902414.0}, {"date": "2025-12-02", "close": 4.04, "volume": 1390697.0}, {"date": "2025-12-03", "close": 4.06, "volume": 1521582.0}, {"date": "2025-12-04", "close": 4.0, "volume": 878539.0}, {"date": "2025-12-05", "close": 4.24, "volume": 637302.0}, {"date": "2025-12-08", "close": 4.17, "volume": 883344.0}, {"date": "2025-12-09", "close": 4.14, "volume": 1228579.0}, {"date": "2025-12-10", "close": 4.42, "volume": 583880.0}, {"date": "2025-12-11", "close": 4.19, "volume": 1793246.0}, {"date": "2025-12-12", "close": 4.06, "volume": 1621941.0}, {"date": "2025-12-15", "close": 4.36, "volume": 635459.0}, {"date": "2025-12-16", "close": 4.5, "volume": 1229319.0}, {"date": "2025-12-17", "close": 4.01, "volume": 960655.0}, {"date": "2025-12-18", "close": 4.15, "volume": 569263.0}, {"date": "2025-12-19", "close": 4.35, "volume": 3414060.0}, {"date": "2025-12-22", "close": 4.49, "volume": 913446.0}, {"date": "2025-12-23", "close": 4.49, "volume": 511252.0}, {"date": "2025-12-24", "close": 4.6, "volume": 335397.0}, {"date": "2025-12-26", "close": 4.51, "volume": 236674.0}, {"date": "2025-12-29", "close": 4.45, "volume": 407215.0}, {"date": "2025-12-30", "close": 4.53, "volume": 439580.0}, {"date": "2025-12-31", "close": 4.83, "volume": 809976.0}, {"date": "2026-01-02", "close": 4.37, "volume": 983472.0}, {"date": "2026-01-05", "close": 4.23, "volume": 561781.0}, {"date": "2026-01-06", "close": 4.08, "volume": 380419.0}, {"date": "2026-01-07", "close": 4.32, "volume": 601983.0}, {"date": "2026-01-08", "close": 4.43, "volume": 410856.0}, {"date": "2026-01-09", "close": 4.31, "volume": 282270.0}, {"date": "2026-01-12", "close": 4.11, "volume": 497563.0}, {"date": "2026-01-13", "close": 4.06, "volume": 608176.0}, {"date": "2026-01-14", "close": 3.84, "volume": 413957.0}, {"date": "2026-01-15", "close": 3.8, "volume": 515949.0}, {"date": "2026-01-16", "close": 3.74, "volume": 541562.0}, {"date": "2026-01-20", "close": 3.94, "volume": 829005.0}, {"date": "2026-01-21", "close": 3.81, "volume": 369602.0}, {"date": "2026-01-22", "close": 3.96, "volume": 434825.0}, {"date": "2026-01-23", "close": 3.9, "volume": 909530.0}, {"date": "2026-01-26", "close": 3.97, "volume": 624720.0}, {"date": "2026-01-27", "close": 4.1, "volume": 687537.0}, {"date": "2026-01-28", "close": 3.95, "volume": 425957.0}, {"date": "2026-01-29", "close": 3.91, "volume": 357610.0}, {"date": "2026-01-30", "close": 3.55, "volume": 381716.0}, {"date": "2026-02-02", "close": 3.83, "volume": 716240.0}, {"date": "2026-02-03", "close": 3.8, "volume": 601579.0}, {"date": "2026-02-04", "close": 3.65, "volume": 1129059.0}, {"date": "2026-02-05", "close": 3.6, "volume": 580615.0}, {"date": "2026-02-06", "close": 3.88, "volume": 478812.0}, {"date": "2026-02-09", "close": 4.2, "volume": 803676.0}, {"date": "2026-02-10", "close": 4.02, "volume": 421150.0}, {"date": "2026-02-11", "close": 4.0, "volume": 523195.0}, {"date": "2026-02-12", "close": 3.9, "volume": 287672.0}, {"date": "2026-02-13", "close": 3.72, "volume": 198892.0}, {"date": "2026-02-17", "close": 3.64, "volume": 406569.0}, {"date": "2026-02-18", "close": 4.08, "volume": 896992.0}, {"date": "2026-02-19", "close": 4.36, "volume": 1940111.0}, {"date": "2026-02-20", "close": 4.13, "volume": 705371.0}, {"date": "2026-02-23", "close": 4.03, "volume": 227381.0}, {"date": "2026-02-24", "close": 4.26, "volume": 1075242.0}, {"date": "2026-02-25", "close": 4.55, "volume": 778283.0}, {"date": "2026-02-26", "close": 4.6, "volume": 372893.0}, {"date": "2026-02-27", "close": 4.56, "volume": 276683.0}, {"date": "2026-03-02", "close": 4.84, "volume": 575384.0}, {"date": "2026-03-03", "close": 4.67, "volume": 340094.0}, {"date": "2026-03-04", "close": 4.77, "volume": 258224.0}, {"date": "2026-03-05", "close": 4.43, "volume": 591208.0}, {"date": "2026-03-06", "close": 4.45, "volume": 450015.0}, {"date": "2026-03-09", "close": 7.17, "volume": 43005380.0}, {"date": "2026-03-10", "close": 6.62, "volume": 4250171.0}, {"date": "2026-03-11", "close": 6.32, "volume": 2010941.0}, {"date": "2026-03-12", "close": 6.15, "volume": 1356355.0}, {"date": "2026-03-13", "close": 5.91, "volume": 1266747.0}, {"date": "2026-03-16", "close": 6.18, "volume": 1524240.0}, {"date": "2026-03-17", "close": 6.45, "volume": 1037589.0}, {"date": "2026-03-18", "close": 6.21, "volume": 1459802.0}, {"date": "2026-03-19", "close": 6.25, "volume": 1191064.0}, {"date": "2026-03-20", "close": 6.07, "volume": 1570553.0}, {"date": "2026-03-23", "close": 5.86, "volume": 1748073.0}, {"date": "2026-03-24", "close": 6.1, "volume": 1513970.0}, {"date": "2026-03-25", "close": 6.66, "volume": 1651324.0}, {"date": "2026-03-26", "close": 6.53, "volume": 1037580.0}, {"date": "2026-03-27", "close": 6.43, "volume": 739913.0}, {"date": "2026-03-30", "close": 6.38, "volume": 750624.0}, {"date": "2026-03-31", "close": 6.96, "volume": 2187173.0}, {"date": "2026-04-01", "close": 7.1, "volume": 1738899.0}, {"date": "2026-04-02", "close": 6.99, "volume": 1846131.0}, {"date": "2026-04-06", "close": 6.9, "volume": 682675.0}, {"date": "2026-04-07", "close": 6.75, "volume": 834478.0}, {"date": "2026-04-08", "close": 7.01, "volume": 683707.0}, {"date": "2026-04-09", "close": 7.61, "volume": 1559828.0}, {"date": "2026-04-10", "close": 7.29, "volume": 1764301.0}, {"date": "2026-04-13", "close": 7.38, "volume": 1318777.0}, {"date": "2026-04-14", "close": 7.19, "volume": 1427647.0}, {"date": "2026-04-15", "close": 7.18, "volume": 1268444.0}, {"date": "2026-04-16", "close": 7.0, "volume": 1855174.0}, {"date": "2026-04-17", "close": 7.48, "volume": 2384628.0}, {"date": "2026-04-20", "close": 7.37, "volume": 2201231.0}, {"date": "2026-04-21", "close": 7.14, "volume": 1978732.0}, {"date": "2026-04-22", "close": 7.06, "volume": 1203829.0}, {"date": "2026-04-23", "close": 7.25, "volume": 744998.0}, {"date": "2026-04-24", "close": 7.21, "volume": 682164.0}, {"date": "2026-04-27", "close": 7.03, "volume": 1416583.0}, {"date": "2026-04-28", "close": 7.24, "volume": 1097228.0}, {"date": "2026-04-29", "close": 7.37, "volume": 846904.0}, {"date": "2026-04-30", "close": 7.52, "volume": 922952.0}, {"date": "2026-05-01", "close": 7.64, "volume": 944165.0}, {"date": "2026-05-04", "close": 7.41, "volume": 731887.0}, {"date": "2026-05-05", "close": 7.35, "volume": 719372.0}, {"date": "2026-05-06", "close": 7.86, "volume": 833965.0}, {"date": "2026-05-07", "close": 7.43, "volume": 680021.0}, {"date": "2026-05-08", "close": 7.32, "volume": 830544.0}, {"date": "2026-05-11", "close": 7.36, "volume": 894483.0}, {"date": "2026-05-12", "close": 7.45, "volume": 1442047.0}, {"date": "2026-05-13", "close": 7.49, "volume": 1043391.0}, {"date": "2026-05-14", "close": 7.42, "volume": 423276.0}, {"date": "2026-05-15", "close": 6.9, "volume": 1440736.0}, {"date": "2026-05-18", "close": 6.34, "volume": 2393963.0}, {"date": "2026-05-19", "close": 7.03, "volume": 1459156.0}, {"date": "2026-05-20", "close": 7.17, "volume": 763926.0}, {"date": "2026-05-21", "close": 7.21, "volume": 723085.0}, {"date": "2026-05-22", "close": 7.04, "volume": 668681.0}, {"date": "2026-05-26", "close": 7.17, "volume": 726375.0}, {"date": "2026-05-27", "close": 7.26, "volume": 557975.0}, {"date": "2026-05-28", "close": 7.25, "volume": 501347.0}, {"date": "2026-05-29", "close": 7.21, "volume": 946336.0}, {"date": "2026-06-01", "close": 6.85, "volume": 711136.0}, {"date": "2026-06-02", "close": 6.42, "volume": 1909732.0}, {"date": "2026-06-03", "close": 6.33, "volume": 798682.0}, {"date": "2026-06-04", "close": 6.31, "volume": 817109.0}, {"date": "2026-06-05", "close": 5.95, "volume": 1255435.0}, {"date": "2026-06-08", "close": 5.72, "volume": 1575452.0}, {"date": "2026-06-09", "close": 6.27, "volume": 1685414.0}, {"date": "2026-06-10", "close": 6.38, "volume": 1456811.0}, {"date": "2026-06-11", "close": 6.52, "volume": 865361.0}, {"date": "2026-06-12", "close": 6.65, "volume": 1127913.0}, {"date": "2026-06-15", "close": 6.37, "volume": 3076359.0}, {"date": "2026-06-16", "close": 6.55, "volume": 2024172.0}, {"date": "2026-06-17", "close": 6.6, "volume": 1358724.0}, {"date": "2026-06-18", "close": 6.73, "volume": 4106676.0}, {"date": "2026-06-22", "close": 6.89, "volume": 1440971.0}, {"date": "2026-06-23", "close": 6.77, "volume": 1674457.0}, {"date": "2026-06-24", "close": 6.51, "volume": 1827129.0}, {"date": "2026-06-25", "close": 6.45, "volume": 2398875.0}, {"date": "2026-06-26", "close": 6.69, "volume": 15605260.0}, {"date": "2026-06-29", "close": 6.98, "volume": 2317211.0}, {"date": "2026-06-30", "close": 6.92, "volume": 2320474.0}, {"date": "2026-07-01", "close": 6.39, "volume": 2143171.0}, {"date": "2026-07-02", "close": 6.28, "volume": 1449051.0}, {"date": "2026-07-06", "close": 6.33, "volume": 1243396.0}, {"date": "2026-07-07", "close": 6.41, "volume": 1869428.0}, {"date": "2026-07-08", "close": 6.41, "volume": 1971903.0}, {"date": "2026-07-09", "close": 6.51, "volume": 1435631.0}, {"date": "2026-07-10", "close": 6.41, "volume": 1444747.0}, {"date": "2026-07-13", "close": 6.45, "volume": 2145431.0}, {"date": "2026-07-14", "close": 6.21, "volume": 969111.0}, {"date": "2026-07-15", "close": 6.21, "volume": 985914.0}, {"date": "2026-07-16", "close": 5.46, "volume": 1874451.0}, {"date": "2026-07-17", "close": 5.24, "volume": 3236496.0}, {"date": "2026-07-20", "close": 5.0, "volume": 2528563.0}, {"date": "2026-07-21", "close": 5.3, "volume": 2667626.0}, {"date": "2026-07-22", "close": 5.0, "volume": 1548689.0}, {"date": "2026-07-23", "close": 5.2, "volume": 1425399.0}, {"date": "2026-07-24", "close": 5.18, "volume": 1650486.0}, {"date": "2026-07-27", "close": 5.2, "volume": 899009.0}, {"date": "2026-07-28", "close": 5.23, "volume": 1514913.0}, {"date": "2026-07-29", "close": 5.14, "volume": 1218694.0}, {"date": "2026-07-30", "close": 5.35, "volume": 940061.0}, {"date": "2026-07-31", "close": 5.31, "volume": 1717951.0}, {"date": "2026-08-03", "close": 5.3, "volume": 1073356.0}, {"date": "2026-08-04", "close": 5.47, "volume": 1196776.0}, {"date": "2026-08-05", "close": 5.44, "volume": 827307.0}, {"date": "2026-08-06", "close": 5.37, "volume": 984259.0}, {"date": "2026-08-07", "close": 4.94, "volume": 2125224.0}, {"date": "2026-08-10", "close": 4.54, "volume": 1806338.0}, {"date": "2026-08-11", "close": 4.47, "volume": 2140758.0}, {"date": "2026-08-12", "close": 4.72, "volume": 1663026.0}, {"date": "2026-08-13", "close": 4.75, "volume": 1250294.0}, {"date": "2026-08-14", "close": 4.8, "volume": 925432.0}, {"date": "2026-08-17", "close": 4.77, "volume": 955951.0}, {"date": "2026-08-18", "close": 4.85, "volume": 751699.0}, {"date": "2026-08-19", "close": 4.83, "volume": 595935.0}, {"date": "2026-08-20", "close": 4.64, "volume": 1033935.0}, {"date": "2026-08-21", "close": 4.63, "volume": 985172.0}, {"date": "2026-08-24", "close": 4.58, "volume": 935748.0}, {"date": "2026-08-25", "close": 4.59, "volume": 1025383.0}, {"date": "2026-08-26", "close": 4.55, "volume": 476693.0}, {"date": "2026-08-27", "close": 4.52, "volume": 496494.0}, {"date": "2026-08-28", "close": 4.33, "volume": 678358.0}, {"date": "2026-08-31", "close": 4.36, "volume": 628242.0}, {"date": "2026-09-01", "close": 4.46, "volume": 944057.0}, {"date": "2026-09-02", "close": 4.54, "volume": 1416552.0}, {"date": "2026-09-03", "close": 4.37, "volume": 847511.0}, {"date": "2026-09-04", "close": 4.43, "volume": 675555.0}, {"date": "2026-09-08", "close": 4.25, "volume": 1697806.0}, {"date": "2026-09-09", "close": 4.09, "volume": 1590041.0}, {"date": "2026-09-10", "close": 4.07, "volume": 2808981.0}, {"date": "2026-09-11", "close": 4.52, "volume": 2629279.0}, {"date": "2026-09-14", "close": 4.44, "volume": 1264731.0}, {"date": "2026-09-15", "close": 4.44, "volume": 1998635.0}, {"date": "2026-09-16", "close": 4.22, "volume": 824376.0}, {"date": "2026-09-17", "close": 4.2, "volume": 772911.0}, {"date": "2026-09-18", "close": 4.12, "volume": 2069829.0}, {"date": "2026-09-21", "close": 4.16, "volume": 552734.0}, {"date": "2026-09-22", "close": 4.24, "volume": 662654.0}], "refreshing": true}