{"ticker": "BCRX", "overview": {"cik": "882796", "ticker": "BCRX", "name": "BIOCRYST PHARMACEUTICALS INC", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000919", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000420", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001171843-26-005245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053300", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001171843-26-005223", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-04", "title": "FORM 8-K/A", "accession": "0001171843-26-005168", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001171843-26-004333", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001171843-26-004096", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036012", "price_sensitive": false}]}, "description": "BIOCRYST PHARMACEUTICALS INC trades as BCRX on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 281 insider filings for the company, from August 2020 to May 2026. Across those, 18 insiders disclosed 13 open-market purchases totalling $1.80M against 49 sales totalling $26.51M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 1800102.4000000001, "sell_n": 49, "sell_sum": 26513308.3284, "net": -24713205.928400002, "insiders": 18, "first_date": "2020-08-11", "last_date": "2026-05-18"}, "metrics": {"ticker": "BCRX", "has_prices": true, "as_of": "2026-08-07", "last": 9.38, "prev_close": 9.3, "change": 0.08000000000000007, "change_pct": 0.008602150537634416, "session_volume": 4383646.0, "vwap_5": 9.133664648638096, "vwap_20": 9.340743162001534, "vwap_60": 9.401329147993136, "vwap_250": 8.245360183703133, "high_52w": 11.11, "low_52w": 6.24, "avg_volume_20": 3337138.8, "sessions": 400, "market_cap": {"value": 2396919284.9, "shares": 255535105.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000882796-26-000065", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jon P. Stonehouse", "who_key": "Stonehouse Jon P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6246.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385496/000088279626000065/0000882796-26-000065-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0000882796-26-000061", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Vincent Milano", "who_key": "MILANO VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11242.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187159/000088279626000061/0000882796-26-000061-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0000882796-26-000057", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steven Frank", "who_key": "Frank Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12493.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583886/000088279626000057/0000882796-26-000057-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "13DG-0001231919-26-000919", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC moves to a 6.2% passive stake in BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0001231919-26-000919-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "HOUSE-2026-20035190-T10", "src": "CONGRESS", "ticker": "BCRX", "cik": "", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "Trust > Bank of America\nBioCryst Pharmaceuticals, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "On the Hill: Hon. Gilbert Cisneros buys BCRX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "13DG-0000093751-26-000420", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC takes a 6% passive stake in BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0000093751-26-000420-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0000882796-26-000035", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Theresa Heggie", "who_key": "HEGGIE THERESA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000035/0000882796-26-000035-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000037", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Amy E. McKee", "who_key": "McKee Amy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000037/0000882796-26-000037-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000039", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jon P. Stonehouse", "who_key": "Stonehouse Jon P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000039/0000882796-26-000039-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000041", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Vincent Milano", "who_key": "MILANO VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000041/0000882796-26-000041-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000043", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "MacHelle Sanders", "who_key": "SANDERS MACHELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000043/0000882796-26-000043-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000045", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steven Frank", "who_key": "Frank Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000045/0000882796-26-000045-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000052", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Alan G. Levin", "who_key": "LEVIN ALAN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000052/0000882796-26-000052-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000053", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steven K. Galson", "who_key": "Galson Steven K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000053/0000882796-26-000053-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000055", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jill C. Milne", "who_key": "Milne Jill C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000055/0000882796-26-000055-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0000882796-26-000025", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steven Frank", "who_key": "Frank Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11244.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000025/0000882796-26-000025-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000882796-26-000027", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Vincent Milano", "who_key": "MILANO VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9997.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000027/0000882796-26-000027-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000882796-26-000029", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Amy E. McKee", "who_key": "McKee Amy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5622.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000029/0000882796-26-000029-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000882796-26-000031", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jon P. Stonehouse", "who_key": "Stonehouse Jon P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5622.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000031/0000882796-26-000031-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000882796-26-000033", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jill C. Milne", "who_key": "Milne Jill C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11244.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000033/0000882796-26-000033-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0000882796-26-000023", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Amy E. McKee", "who_key": "McKee Amy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100284.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $100K of BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000023/0000882796-26-000023-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0000882796-26-000021", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Alane P. Barnes", "who_key": "Barnes Alane P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 596250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $596K of BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000021/0000882796-26-000021-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0000093751-26-000211", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC takes a 4.9% passive stake in BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0000093751-26-000211-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000218", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC crosses 5% of BCRX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0002100119-26-000218-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0000882796-26-000019", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Sandeep Menon", "who_key": "Menon Sandeep", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000019/0000882796-26-000019-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303286}, {"id": "0000882796-26-000017", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Theresa Heggie", "who_key": "HEGGIE THERESA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 504822.62999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $505K of BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000017/0000882796-26-000017-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327766}, {"id": "0000882796-26-000015", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Alane P. Barnes", "who_key": "Barnes Alane P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1372500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $1.4M of BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000015/0000882796-26-000015-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333526}, {"id": "0000882796-26-000011", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jon P. Stonehouse", "who_key": "Stonehouse Jon P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3632784.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000011/0000882796-26-000011-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0000882796-26-000005", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Amy E. McKee", "who_key": "McKee Amy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5617.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000005/0000882796-26-000005-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0000882796-26-000007", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steven Frank", "who_key": "Frank Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11243.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000007/0000882796-26-000007-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}], "recent_buys": [{"id": "0001127602-24-017121", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Alan G. Levin", "who_key": "LEVIN ALAN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49995.96, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $50K of BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224017121/0001127602-24-017121-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276726}, {"id": "0001127602-24-016776", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steve Aselage", "who_key": "ASELAGE STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16000.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $16K of BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224016776/0001127602-24-016776-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285366}, {"id": "0001127602-24-016190", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Nancy J. Hutson", "who_key": "Hutson Nancy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31900.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224016190/0001127602-24-016190-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291126}, {"id": "0001127602-24-016188", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Vincent Milano", "who_key": "MILANO VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93750.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224016188/0001127602-24-016188-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291126}, {"id": "0001127602-24-015373", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Anthony Doyle", "who_key": "Doyle Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 202191.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015373/0001127602-24-015373-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0001127602-24-015371", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Helen M. Thackray", "who_key": "Thackray Helen M.", "role": "Chief R&D Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 175800.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 6 insiders into BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015371/0001127602-24-015371-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0001127602-24-015369", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Steven K. Galson", "who_key": "Galson Steven K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120450.6, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders now buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015369/0001127602-24-015369-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301206}, {"id": "0001127602-24-015367", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Alane P. Barnes", "who_key": "Barnes Alane P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27650.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 8 buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015367/0001127602-24-015367-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301206}, {"id": "0001127602-24-015365", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Jon P. Stonehouse", "who_key": "Stonehouse Jon P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 166500.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 9 insiders into BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015365/0001127602-24-015365-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301206}, {"id": "0001127602-24-015363", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Charles K. Gayer", "who_key": "Gayer Charles K", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 164100.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 10 buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015363/0001127602-24-015363-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301206}, {"id": "0001171843-21-008177", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Vincent Milano", "who_key": "MILANO VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91425.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 11 insiders into BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000117184321008177/0001171843-21-008177-index.htm", "trade_date": "2021-11-24", "timestamp": "2021-11-24", "mins": 2598646}, {"id": "0001171843-21-008176", "src": "INSIDERS", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Anthony Doyle", "who_key": "Doyle Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 440019.84, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 11 buying BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000117184321008176/0001171843-21-008176-index.htm", "trade_date": "2021-11-23", "timestamp": "2021-11-23", "mins": 2600086}], "institutional": [{"id": "13DG-0001231919-26-000919", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC moves to a 6.2% passive stake in BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0001231919-26-000919-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000093751-26-000420", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC takes a 6% passive stake in BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0000093751-26-000420-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000093751-26-000211", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC takes a 4.9% passive stake in BCRX", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0000093751-26-000211-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0002100119-26-000218", "src": "13DG", "ticker": "BCRX", "cik": "882796", "company": "BIOCRYST PHARMACEUTICALS INC", "company_raw": "BIOCRYST PHARMACEUTICALS INC", "who": "Biocryst Pharmaceuticals Inc", "who_key": "BIOCRYST PHARMACEUTICALS 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BIOCRYST PHARMACEUTICALS INC crosses 5% of BCRX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/882796/0002100119-26-000218-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "BioCryst Pharmaceuticals, Inc. - Common Stock", "new_value": "BIOCRYST PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882796", "applied": 1, "detected_at": "2026-09-10T16:50:42.196396"}]}, "key_people": [{"who": "Jon P. Stonehouse", "who_key": "Stonehouse Jon P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 166500.0, "sold": 8928160.76, "net": -8761660.76, "trades": 6, "top_score": 52.1, "lean": "selling", "history": [{"action": "BUY", "amount": 166500.0, "date": "2024-05-13", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015365/0001127602-24-015365-index.htm"}, {"action": "SELL", "amount": 1038000.0000000001, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760223003172/0001127602-23-003172-index.htm"}, {"action": "SELL", "amount": 153690.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222027894/0001127602-22-027894-index.htm"}, {"action": "SELL", "amount": 3851917.8, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222026832/0001127602-22-026832-index.htm"}, {"action": "SELL", "amount": 2767360.0, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222001458/0001127602-22-001458-index.htm"}, {"action": "SELL", "amount": 1117192.96, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760220031780/0001127602-20-031780-index.htm"}], "latest": {"action": "BUY", "amount": 166500.0, "date": "2024-05-13", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015365/0001127602-24-015365-index.htm"}}, {"who": "William P. Sheridan", "who_key": "Sheridan William P", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5652186.710000001, "net": -5652186.710000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2719492.93, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222009124/0001127602-22-009124-index.htm"}, {"action": "SELL", "amount": 2455431.2800000003, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221018509/0001127602-21-018509-index.htm"}, {"action": "SELL", "amount": 477262.5, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221007642/0001127602-21-007642-index.htm"}], "latest": {"action": "SELL", "amount": 2719492.93, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222009124/0001127602-22-009124-index.htm"}}, {"who": "Alane P. Barnes", "who_key": "Barnes Alane P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27650.0, "sold": 4940416.5784, "net": -4912766.5784, "trades": 10, "top_score": 36.5, "lean": "selling", "history": [{"action": "SELL", "amount": 596250.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000021/0000882796-26-000021-index.htm"}, {"action": "SELL", "amount": 1372500.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000015/0000882796-26-000015-index.htm"}, {"action": "SELL", "amount": 166563.45, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279625000043/0000882796-25-000043-index.htm"}, {"action": "SELL", "amount": 162256.5, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279625000033/0000882796-25-000033-index.htm"}, {"action": "SELL", "amount": 1164966.6384, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279625000027/0000882796-25-000027-index.htm"}, {"action": "BUY", "amount": 27650.0, "date": "2024-05-13", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015367/0001127602-24-015367-index.htm"}, {"action": "SELL", "amount": 45424.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222027858/0001127602-22-027858-index.htm"}, {"action": "SELL", "amount": 1237471.2, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221016587/0001127602-21-016587-index.htm"}, {"action": "SELL", "amount": 109378.36, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760220031406/0001127602-20-031406-index.htm"}, {"action": "SELL", "amount": 85606.43000000001, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760220030837/0001127602-20-030837-index.htm"}], "latest": {"action": "SELL", "amount": 596250.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000021/0000882796-26-000021-index.htm"}}, {"who": "Nancy J. Hutson", "who_key": "Hutson Nancy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 31900.0, "sold": 2166617.02, "net": -2134717.02, "trades": 5, "top_score": 34.1, "lean": "selling", "history": [{"action": "SELL", "amount": 52780.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224029494/0001127602-24-029494-index.htm"}, {"action": "BUY", "amount": 31900.0, "date": "2024-05-20", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224016190/0001127602-24-016190-index.htm"}, {"action": "SELL", "amount": 103442.63999999998, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760223018775/0001127602-23-018775-index.htm"}, {"action": "SELL", "amount": 1617000.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221027342/0001127602-21-027342-index.htm"}, {"action": "SELL", "amount": 393394.38, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221019792/0001127602-21-019792-index.htm"}], "latest": {"action": "SELL", "amount": 52780.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224029494/0001127602-24-029494-index.htm"}}, {"who": "George B. Abercrombie", "who_key": "ABERCROMBIE GEORGE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1661031.3, "net": -1661031.3, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55199.99999999999, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222012272/0001127602-22-012272-index.htm"}, {"action": "SELL", "amount": 92500.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222005295/0001127602-22-005295-index.htm"}, {"action": "SELL", "amount": 61350.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221029440/0001127602-21-029440-index.htm"}, {"action": "SELL", "amount": 75300.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221025496/0001127602-21-025496-index.htm"}, {"action": "SELL", "amount": 1116660.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221025252/0001127602-21-025252-index.htm"}, {"action": "SELL", "amount": 78450.0, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221022226/0001127602-21-022226-index.htm"}, {"action": "SELL", "amount": 92671.3, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221018061/0001127602-21-018061-index.htm"}, {"action": "SELL", "amount": 88900.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221016433/0001127602-21-016433-index.htm"}], "latest": {"action": "SELL", "amount": 55199.99999999999, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222012272/0001127602-22-012272-index.htm"}}, {"who": "Yarlagadda S. Babu", "who_key": "Babu Yarlagadda S", "role": "Chief Discovery Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1147848.2, "net": -1147848.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 437428.2, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222025761/0001127602-22-025761-index.htm"}, {"action": "SELL", "amount": 343200.0, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222008780/0001127602-22-008780-index.htm"}, {"action": "SELL", "amount": 367220.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760221030610/0001127602-21-030610-index.htm"}], "latest": {"action": "SELL", "amount": 437428.2, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222025761/0001127602-22-025761-index.htm"}}, {"who": "Theresa Heggie", "who_key": "HEGGIE THERESA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1141615.41, "net": -1141615.41, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 504822.62999999995, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000017/0000882796-26-000017-index.htm"}, {"action": "SELL", "amount": 595868.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760225020491/0001127602-25-020491-index.htm"}, {"action": "SELL", "amount": 40924.78, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224018715/0001127602-24-018715-index.htm"}], "latest": {"action": "SELL", "amount": 504822.62999999995, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000088279626000017/0000882796-26-000017-index.htm"}}, {"who": "Anthony Doyle", "who_key": "Doyle Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 862530.8400000001, "sold": 62130.0, "net": 800400.8400000001, "trades": 4, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 202191.0, "date": "2024-05-14", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015373/0001127602-24-015373-index.htm"}, {"action": "SELL", "amount": 62130.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760222027883/0001127602-22-027883-index.htm"}, {"action": "BUY", "amount": 440019.84, "date": "2021-11-23", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000117184321008176/0001171843-21-008176-index.htm"}, {"action": "BUY", "amount": 220320.0, "date": "2020-08-11", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760220023449/0001127602-20-023449-index.htm"}], "latest": {"action": "BUY", "amount": 202191.0, "date": "2024-05-14", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882796/000112760224015373/0001127602-24-015373-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000919", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000420", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0001171843-26-005245", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053300", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001171843-26-005223", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-04", "title": "FORM 8-K/A", "accession": "0001171843-26-005168", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001171843-26-004333", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001171843-26-004096", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000882796-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036012", "price_sensitive": false}], "performance": {"ticker": "BCRX", "has_prices": true, "summary": {"n": 17, "avg": 0.4440478096080601, "win_rate": 0.7647058823529411, "best": 1.368686868686869, "worst": -0.34725121781489204, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 10.45, "return": -0.10239234449760752}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-13", "score": 0.0, "ref_price": 6.9, "return": 0.3594202898550725}, {"who": "LEVIN ALAN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49995.96, "date": "2024-05-30", "score": 38.7, "ref_price": 6.57, "return": 0.4277016742770168}, {"who": "ASELAGE STEVE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2024-05-24", "score": 29.8, "ref_price": 6.13, "return": 0.5301794453507342}, {"who": "Hutson Nancy J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31900.0, "date": "2024-05-20", "score": 34.1, "ref_price": 6.13, "return": 0.5301794453507342}, {"who": "MILANO VINCENT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93750.0, "date": "2024-05-20", "score": 43.0, "ref_price": 6.13, "return": 0.5301794453507342}, {"who": "Doyle Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 202191.0, "date": "2024-05-14", "score": 52.6, "ref_price": 5.36, "return": 0.75}, {"who": "Thackray Helen M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief R&D Officer", "amount": 175800.0, "date": "2024-05-14", "score": 47.6, "ref_price": 5.36, "return": 0.75}, {"who": "Galson Steven K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120450.6, "date": "2024-05-13", "score": 51.1, "ref_price": 5.63, "return": 0.6660746003552399}, {"who": "Barnes Alane P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 27650.0, "date": "2024-05-13", "score": 36.5, "ref_price": 5.63, "return": 0.6660746003552399}, {"who": "Stonehouse Jon P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 166500.0, "date": "2024-05-13", "score": 52.1, "ref_price": 5.63, "return": 0.6660746003552399}, {"who": "Gayer Charles K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 164100.0, "date": "2024-05-13", "score": 47.0, "ref_price": 5.63, "return": 0.6660746003552399}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 5.94, "return": 0.5791245791245792}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-08-11", "score": 0.0, "ref_price": 14.37, "return": -0.34725121781489204}, {"who": "MILANO VINCENT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91425.0, "date": "2021-11-24", "score": 49.8, "ref_price": 12.5, "return": -0.24959999999999993}, {"who": "Doyle Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 440019.84, "date": "2021-11-23", "score": 63.3, "ref_price": 12.37, "return": -0.24171382376717854}, {"who": "Doyle Anthony", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 220320.0, "date": "2020-08-11", "score": 50.6, "ref_price": 3.96, "return": 1.368686868686869}]}, "price_series": [{"date": "2016-07-28", "close": 3.46, "volume": 1031283.0}, {"date": "2016-07-29", "close": 3.62, "volume": 904952.0}, {"date": "2016-08-01", "close": 3.7, "volume": 653350.0}, {"date": "2016-08-02", "close": 3.77, "volume": 757383.0}, {"date": "2016-08-03", "close": 4.03, "volume": 2172453.0}, {"date": "2016-08-04", "close": 4.0, "volume": 1882071.0}, {"date": "2016-08-05", "close": 4.14, "volume": 1103619.0}, {"date": "2016-08-08", "close": 4.19, "volume": 720278.0}, {"date": "2016-08-09", "close": 4.95, "volume": 3950375.0}, {"date": "2016-08-10", "close": 5.0, "volume": 2682672.0}, {"date": "2016-08-11", "close": 5.03, "volume": 1496148.0}, {"date": "2016-08-12", "close": 5.04, "volume": 6049581.0}, {"date": "2016-08-15", "close": 4.72, "volume": 2130819.0}, {"date": "2016-08-16", "close": 4.37, "volume": 1410863.0}, {"date": "2016-08-17", "close": 4.31, "volume": 1323286.0}, {"date": "2016-08-18", "close": 4.36, "volume": 812187.0}, {"date": "2016-08-19", "close": 4.33, "volume": 584379.0}, {"date": "2016-08-22", "close": 4.45, "volume": 543918.0}, {"date": "2016-08-23", "close": 4.64, "volume": 1008211.0}, {"date": "2016-08-24", "close": 4.39, "volume": 1177798.0}, {"date": "2016-08-25", "close": 4.1, "volume": 1624500.0}, {"date": "2016-08-26", "close": 4.18, "volume": 627539.0}, {"date": "2016-08-29", "close": 4.15, "volume": 477703.0}, {"date": "2016-08-30", "close": 4.13, "volume": 334333.0}, {"date": "2016-08-31", "close": 4.11, "volume": 700148.0}, {"date": "2016-09-01", "close": 4.16, "volume": 393134.0}, {"date": "2016-09-02", "close": 4.2, "volume": 322615.0}, {"date": "2016-09-06", "close": 4.21, "volume": 351092.0}, {"date": "2016-09-07", "close": 4.72, "volume": 1604503.0}, {"date": "2016-09-08", "close": 4.54, "volume": 927053.0}, {"date": "2016-09-09", "close": 4.33, "volume": 766753.0}, {"date": "2016-09-12", "close": 4.39, "volume": 640519.0}, {"date": "2016-09-13", "close": 4.25, "volume": 1127412.0}, {"date": "2016-09-14", "close": 4.26, "volume": 886818.0}, {"date": "2016-09-15", "close": 4.51, "volume": 888689.0}, {"date": "2016-09-16", "close": 4.45, "volume": 1088640.0}, {"date": "2016-09-19", "close": 4.54, "volume": 1264287.0}, {"date": "2016-09-20", "close": 4.53, "volume": 980811.0}, {"date": "2016-09-21", "close": 4.69, "volume": 613029.0}, {"date": "2016-09-22", "close": 4.76, "volume": 1003398.0}, {"date": "2016-09-23", "close": 4.71, "volume": 914893.0}, {"date": "2016-09-26", "close": 4.71, "volume": 743845.0}, {"date": "2016-09-27", "close": 4.76, "volume": 823889.0}, {"date": "2016-09-28", "close": 4.7, "volume": 651741.0}, {"date": "2016-09-29", "close": 4.45, "volume": 714840.0}, {"date": "2016-09-30", "close": 4.41, "volume": 807925.0}, {"date": "2016-10-03", "close": 4.58, "volume": 688222.0}, {"date": "2016-10-04", "close": 4.53, "volume": 502881.0}, {"date": "2016-10-05", "close": 4.6, "volume": 418810.0}, {"date": "2016-10-06", "close": 4.45, "volume": 575841.0}, {"date": "2016-10-07", "close": 4.37, "volume": 456177.0}, {"date": "2016-10-10", "close": 4.48, "volume": 239305.0}, {"date": "2016-10-11", "close": 4.29, "volume": 446031.0}, {"date": "2016-10-12", "close": 4.09, "volume": 538784.0}, {"date": "2016-10-13", "close": 4.16, "volume": 586032.0}, {"date": "2016-10-14", "close": 4.04, "volume": 517757.0}, {"date": "2016-10-17", "close": 3.99, "volume": 637736.0}, {"date": "2016-10-18", "close": 4.16, "volume": 385069.0}, {"date": "2016-10-19", "close": 4.18, "volume": 322158.0}, {"date": "2016-10-20", "close": 4.5, "volume": 789113.0}, {"date": "2016-10-21", "close": 4.51, "volume": 345724.0}, {"date": "2016-10-24", "close": 4.62, "volume": 729830.0}, {"date": "2016-10-25", "close": 4.5, "volume": 433280.0}, {"date": "2016-10-26", "close": 4.58, "volume": 911890.0}, {"date": "2016-10-27", "close": 4.31, "volume": 736327.0}, {"date": "2016-10-28", "close": 4.11, "volume": 782219.0}, {"date": "2016-10-31", "close": 4.05, "volume": 647289.0}, {"date": "2016-11-01", "close": 4.11, "volume": 612128.0}, {"date": "2016-11-02", "close": 4.04, "volume": 739770.0}, {"date": "2016-11-03", "close": 3.76, "volume": 1108020.0}, {"date": "2016-11-04", "close": 3.91, "volume": 901000.0}, {"date": "2016-11-07", "close": 4.49, "volume": 1621209.0}, {"date": "2016-11-08", "close": 4.67, "volume": 1643429.0}, {"date": "2016-11-09", "close": 5.02, "volume": 2147291.0}, {"date": "2016-11-10", "close": 5.07, "volume": 1709242.0}, {"date": "2016-11-11", "close": 5.34, "volume": 1859221.0}, {"date": "2016-11-14", "close": 5.68, "volume": 1573829.0}, {"date": "2016-11-15", "close": 5.63, "volume": 860952.0}, {"date": "2016-11-16", "close": 5.74, "volume": 757506.0}, {"date": "2016-11-17", "close": 5.86, "volume": 610988.0}, {"date": "2016-11-18", "close": 5.98, "volume": 589055.0}, {"date": "2016-11-21", "close": 6.05, "volume": 626139.0}, {"date": "2016-11-22", "close": 5.9, "volume": 547398.0}, {"date": "2016-11-23", "close": 5.97, "volume": 458742.0}, {"date": "2016-11-25", "close": 5.94, "volume": 198016.0}, {"date": "2016-11-28", "close": 5.69, "volume": 470333.0}, {"date": "2016-11-29", "close": 5.62, "volume": 459726.0}, {"date": "2016-11-30", "close": 5.59, "volume": 430983.0}, {"date": "2016-12-01", "close": 5.175, "volume": 803179.0}, {"date": "2016-12-02", "close": 5.51, "volume": 693420.0}, {"date": "2016-12-05", "close": 5.49, "volume": 642569.0}, {"date": "2016-12-06", "close": 5.64, "volume": 578714.0}, {"date": "2016-12-07", "close": 5.51, "volume": 656753.0}, {"date": "2016-12-08", "close": 5.64, "volume": 456001.0}, {"date": "2016-12-09", "close": 5.5, "volume": 1004451.0}, {"date": "2016-12-12", "close": 5.53, "volume": 475526.0}, {"date": "2016-12-13", "close": 5.55, "volume": 469371.0}, {"date": "2016-12-14", "close": 5.5, "volume": 557190.0}, {"date": "2016-12-15", "close": 5.57, "volume": 519695.0}, {"date": "2016-12-16", "close": 6.19, "volume": 3389201.0}, {"date": "2016-12-19", "close": 6.85, "volume": 5055221.0}, {"date": "2016-12-20", "close": 6.88, "volume": 1910888.0}, {"date": "2016-12-21", "close": 6.59, "volume": 1183894.0}, {"date": "2016-12-22", "close": 6.4, "volume": 560108.0}, {"date": "2016-12-23", "close": 6.99, "volume": 712022.0}, {"date": "2016-12-27", "close": 6.78, "volume": 627830.0}, {"date": "2016-12-28", "close": 6.59, "volume": 659880.0}, {"date": "2016-12-29", "close": 6.42, "volume": 811560.0}, {"date": "2016-12-30", "close": 6.33, "volume": 623596.0}, {"date": "2017-01-03", "close": 6.36, "volume": 697406.0}, {"date": "2017-01-04", "close": 6.88, "volume": 916176.0}, {"date": "2017-01-05", "close": 6.93, "volume": 994865.0}, {"date": "2017-01-06", "close": 7.13, "volume": 1034888.0}, {"date": "2017-01-09", "close": 6.34, "volume": 1943392.0}, {"date": "2017-01-10", "close": 6.19, "volume": 1089525.0}, {"date": "2017-01-11", "close": 6.07, "volume": 1486358.0}, {"date": "2017-01-12", "close": 6.13, "volume": 651803.0}, {"date": "2017-01-13", "close": 6.25, "volume": 1405424.0}, {"date": "2017-01-17", "close": 5.95, "volume": 673355.0}, {"date": "2017-01-18", "close": 5.95, "volume": 505848.0}, {"date": "2017-01-19", "close": 6.04, "volume": 708794.0}, {"date": "2017-01-20", "close": 5.95, "volume": 738968.0}, {"date": "2017-01-23", "close": 5.92, "volume": 637109.0}, {"date": "2017-01-24", "close": 6.25, "volume": 865256.0}, {"date": "2017-01-25", "close": 6.48, "volume": 566189.0}, {"date": "2017-01-26", "close": 6.45, "volume": 754343.0}, {"date": "2017-01-27", "close": 6.45, "volume": 608302.0}, {"date": "2017-01-30", "close": 6.04, "volume": 836528.0}, {"date": "2017-01-31", "close": 6.3, "volume": 639489.0}, {"date": "2017-02-01", "close": 6.18, "volume": 612653.0}, {"date": "2017-02-02", "close": 5.86, "volume": 1220579.0}, {"date": "2017-02-03", "close": 5.79, "volume": 1151143.0}, {"date": "2017-02-06", "close": 5.65, "volume": 854120.0}, {"date": "2017-02-07", "close": 5.67, "volume": 1946114.0}, {"date": "2017-02-08", "close": 5.79, "volume": 1172746.0}, {"date": "2017-02-09", "close": 6.0, "volume": 1057469.0}, {"date": "2017-02-10", "close": 5.66, "volume": 778124.0}, {"date": "2017-02-13", "close": 5.86, "volume": 621967.0}, {"date": "2017-02-14", "close": 5.78, "volume": 817094.0}, {"date": "2017-02-15", "close": 6.16, "volume": 1123309.0}, {"date": "2017-02-16", "close": 6.58, "volume": 1953443.0}, {"date": "2017-02-17", "close": 6.56, "volume": 1364206.0}, {"date": "2017-02-21", "close": 6.1, "volume": 1274512.0}, {"date": "2017-02-22", "close": 5.86, "volume": 886376.0}, {"date": "2017-02-23", "close": 5.6, "volume": 1173630.0}, {"date": "2017-02-24", "close": 5.49, "volume": 1367156.0}, {"date": "2017-02-27", "close": 5.51, "volume": 14045180.0}, {"date": "2017-02-28", "close": 6.24, "volume": 6471108.0}, {"date": "2017-03-01", "close": 6.86, "volume": 5065694.0}, {"date": "2017-03-02", "close": 7.42, "volume": 4590904.0}, {"date": "2017-03-03", "close": 7.68, "volume": 3653882.0}, {"date": "2017-03-06", "close": 7.8, "volume": 2882243.0}, {"date": "2017-03-07", "close": 7.76, "volume": 1700491.0}, {"date": "2017-03-08", "close": 8.41, "volume": 4956326.0}, {"date": "2017-03-09", "close": 8.74, "volume": 2661562.0}, {"date": "2017-03-10", "close": 8.88, "volume": 6267016.0}, {"date": "2017-03-13", "close": 8.6, "volume": 2360179.0}, {"date": "2017-03-14", "close": 8.36, "volume": 1479007.0}, {"date": "2017-03-15", "close": 8.74, "volume": 1598490.0}, {"date": "2017-03-16", "close": 8.8, "volume": 1365852.0}, {"date": "2017-03-17", "close": 8.85, "volume": 1719390.0}, {"date": "2017-03-20", "close": 9.2, "volume": 1560183.0}, {"date": "2017-03-21", "close": 8.29, "volume": 1473834.0}, {"date": "2017-03-22", "close": 8.51, "volume": 785625.0}, {"date": "2017-03-23", "close": 8.49, "volume": 612262.0}, {"date": "2017-03-24", "close": 8.785, "volume": 967338.0}, {"date": "2017-03-27", "close": 8.89, "volume": 678994.0}, {"date": "2017-03-28", "close": 8.59, "volume": 572291.0}, {"date": "2017-03-29", "close": 8.49, "volume": 745547.0}, {"date": "2017-03-30", "close": 8.32, "volume": 751541.0}, {"date": "2017-03-31", "close": 8.4, "volume": 1210282.0}, {"date": "2017-04-03", "close": 8.3, "volume": 1069163.0}, {"date": "2017-04-04", "close": 8.29, "volume": 1046105.0}, {"date": "2017-04-05", "close": 7.51, "volume": 1695477.0}, {"date": "2017-04-06", "close": 7.41, "volume": 1004167.0}, {"date": "2017-04-07", "close": 7.26, "volume": 1206712.0}, {"date": "2017-04-10", "close": 7.165, "volume": 1076396.0}, {"date": "2017-04-11", "close": 7.22, "volume": 1240712.0}, {"date": "2017-04-12", "close": 6.81, "volume": 1117012.0}, {"date": "2017-04-13", "close": 6.75, "volume": 743013.0}, {"date": "2017-04-17", "close": 6.96, "volume": 591683.0}, {"date": "2017-04-18", "close": 6.67, "volume": 647663.0}, {"date": "2017-04-19", "close": 6.62, "volume": 759983.0}, {"date": "2017-04-20", "close": 6.61, "volume": 510124.0}, {"date": "2017-04-21", "close": 6.51, "volume": 722848.0}, {"date": "2017-04-24", "close": 6.48, "volume": 620185.0}, {"date": "2017-04-25", "close": 6.49, "volume": 522393.0}, {"date": "2017-04-26", "close": 6.33, "volume": 695344.0}, {"date": "2017-04-27", "close": 6.41, "volume": 1054837.0}, {"date": "2017-04-28", "close": 6.34, "volume": 773415.0}, {"date": "2017-05-01", "close": 6.83, "volume": 1608866.0}, {"date": "2017-05-02", "close": 6.49, "volume": 1197354.0}, {"date": "2017-05-03", "close": 6.47, "volume": 1226624.0}, {"date": "2017-05-04", "close": 5.785, "volume": 1902823.0}, {"date": "2017-05-05", "close": 5.67, "volume": 805706.0}, {"date": "2017-05-08", "close": 5.35, "volume": 1359489.0}, {"date": "2017-05-09", "close": 5.6, "volume": 1400966.0}, {"date": "2017-05-10", "close": 5.98, "volume": 1880339.0}, {"date": "2017-05-11", "close": 5.72, "volume": 2530468.0}, {"date": "2017-05-12", "close": 5.845, "volume": 1229708.0}, {"date": "2017-05-15", "close": 5.84, "volume": 810654.0}, {"date": "2017-05-16", "close": 5.81, "volume": 854427.0}, {"date": "2017-05-17", "close": 5.56, "volume": 1064765.0}, {"date": "2017-05-18", "close": 5.87, "volume": 3615531.0}, {"date": "2017-05-19", "close": 5.48, "volume": 1103889.0}, {"date": "2017-05-22", "close": 5.24, "volume": 1316047.0}, {"date": "2017-05-23", "close": 5.15, "volume": 1024351.0}, {"date": "2017-05-24", "close": 5.13, "volume": 642466.0}, {"date": "2017-05-25", "close": 6.73, "volume": 27404040.0}, {"date": "2017-05-26", "close": 5.77, "volume": 7290952.0}, {"date": "2017-05-30", "close": 5.51, "volume": 2305661.0}, {"date": "2017-05-31", "close": 5.15, "volume": 3004760.0}, {"date": "2017-06-01", "close": 5.27, "volume": 1339033.0}, {"date": "2017-06-02", "close": 5.52, "volume": 1257807.0}, {"date": "2017-06-05", "close": 5.37, "volume": 1561804.0}, {"date": "2017-06-06", "close": 5.38, "volume": 945881.0}, {"date": "2017-06-07", "close": 5.43, "volume": 1296750.0}, {"date": "2017-06-08", "close": 5.57, "volume": 1003638.0}, {"date": "2017-06-09", "close": 5.38, "volume": 1382793.0}, {"date": "2017-06-12", "close": 5.37, "volume": 1178416.0}, {"date": "2017-06-13", "close": 5.48, "volume": 673065.0}, {"date": "2017-06-14", "close": 5.8, "volume": 1342011.0}, {"date": "2017-06-15", "close": 5.53, "volume": 844787.0}, {"date": "2017-06-16", "close": 5.55, "volume": 3008822.0}, {"date": "2017-06-19", "close": 5.77, "volume": 890338.0}, {"date": "2017-06-20", "close": 5.98, "volume": 1534307.0}, {"date": "2017-06-21", "close": 5.94, "volume": 1407727.0}, {"date": "2017-06-22", "close": 6.09, "volume": 879572.0}, {"date": "2017-06-23", "close": 6.12, "volume": 907971.0}, {"date": "2017-06-26", "close": 6.08, "volume": 1254629.0}, {"date": "2017-06-27", "close": 5.82, "volume": 797525.0}, {"date": "2017-06-28", "close": 5.82, "volume": 758005.0}, {"date": "2017-06-29", "close": 5.77, "volume": 1249014.0}, {"date": "2017-06-30", "close": 5.56, "volume": 800640.0}, {"date": "2017-07-03", "close": 5.84, "volume": 539064.0}, {"date": "2017-07-05", "close": 5.86, "volume": 729015.0}, {"date": "2017-07-06", "close": 5.67, "volume": 543351.0}, {"date": "2017-07-07", "close": 5.72, "volume": 510193.0}, {"date": "2017-07-10", "close": 5.52, "volume": 644327.0}, {"date": "2017-07-11", "close": 5.54, "volume": 540290.0}, {"date": "2017-07-12", "close": 5.7, "volume": 578076.0}, {"date": "2017-07-13", "close": 5.84, "volume": 1015654.0}, {"date": "2017-07-14", "close": 5.74, "volume": 299797.0}, {"date": "2017-07-17", "close": 5.67, "volume": 706714.0}, {"date": "2017-07-18", "close": 5.61, "volume": 675418.0}, {"date": "2017-07-19", "close": 5.62, "volume": 1412324.0}, {"date": "2017-07-20", "close": 5.57, "volume": 715797.0}, {"date": "2017-07-21", "close": 5.41, "volume": 730544.0}, {"date": "2017-07-24", "close": 5.2, "volume": 798006.0}, {"date": "2017-07-25", "close": 5.04, "volume": 830056.0}, {"date": "2017-07-26", "close": 5.03, "volume": 790021.0}, {"date": "2017-07-27", "close": 5.1, "volume": 963317.0}, {"date": "2017-07-28", "close": 5.27, "volume": 587268.0}, {"date": "2017-07-31", "close": 5.11, "volume": 662958.0}, {"date": "2017-08-01", "close": 5.1, "volume": 748011.0}, {"date": "2017-08-02", "close": 5.09, "volume": 788764.0}, {"date": "2017-08-03", "close": 4.91, "volume": 711143.0}, {"date": "2017-08-04", "close": 5.1, "volume": 656416.0}, {"date": "2017-08-07", "close": 4.42, "volume": 1557150.0}, {"date": "2017-08-08", "close": 4.49, "volume": 976856.0}, {"date": "2017-08-09", "close": 4.51, "volume": 680958.0}, {"date": "2017-08-10", "close": 4.31, "volume": 1131965.0}, {"date": "2017-08-11", "close": 4.53, "volume": 824839.0}, {"date": "2017-08-14", "close": 4.57, "volume": 651073.0}, {"date": "2017-08-15", "close": 4.37, "volume": 977053.0}, {"date": "2017-08-16", "close": 4.26, "volume": 859129.0}, {"date": "2017-08-17", "close": 4.1, "volume": 529276.0}, {"date": "2017-08-18", "close": 4.1, "volume": 632163.0}, {"date": "2017-08-21", "close": 4.21, "volume": 704255.0}, {"date": "2017-08-22", "close": 4.38, "volume": 757265.0}, {"date": "2017-08-23", "close": 4.42, "volume": 658792.0}, {"date": "2017-08-24", "close": 4.83, "volume": 945005.0}, {"date": "2017-08-25", "close": 4.58, "volume": 705770.0}, {"date": "2017-08-28", "close": 4.94, "volume": 800844.0}, {"date": "2017-08-29", "close": 5.06, "volume": 711236.0}, {"date": "2017-08-30", "close": 4.97, "volume": 901602.0}, {"date": "2017-08-31", "close": 5.1, "volume": 614491.0}, {"date": "2017-09-01", "close": 5.0, "volume": 755786.0}, {"date": "2017-09-05", "close": 4.93, "volume": 5680872.0}, {"date": "2017-09-06", "close": 4.96, "volume": 3765125.0}, {"date": "2017-09-07", "close": 5.97, "volume": 4276458.0}, {"date": "2017-09-08", "close": 5.85, "volume": 2665595.0}, {"date": "2017-09-11", "close": 5.75, "volume": 2189623.0}, {"date": "2017-09-12", "close": 5.23, "volume": 3873019.0}, {"date": "2017-09-13", "close": 5.36, "volume": 9706970.0}, {"date": "2017-09-14", "close": 5.15, "volume": 2872133.0}, {"date": "2017-09-15", "close": 5.15, "volume": 3536357.0}, {"date": "2017-09-18", "close": 5.42, "volume": 2113625.0}, {"date": "2017-09-19", "close": 5.43, "volume": 1242091.0}, {"date": "2017-09-20", "close": 5.27, "volume": 1873516.0}, {"date": "2017-09-21", "close": 5.27, "volume": 7865830.0}, {"date": "2017-09-22", "close": 5.24, "volume": 2633871.0}, {"date": "2017-09-25", "close": 5.26, "volume": 1326735.0}, {"date": "2017-09-26", "close": 5.18, "volume": 1931737.0}, {"date": "2017-09-27", "close": 5.28, "volume": 1019277.0}, {"date": "2017-09-28", "close": 5.24, "volume": 1185956.0}, {"date": "2017-09-29", "close": 5.24, "volume": 935145.0}, {"date": "2017-10-02", "close": 5.33, "volume": 1404856.0}, {"date": "2017-10-03", "close": 5.24, "volume": 1899533.0}, {"date": "2017-10-04", "close": 5.26, "volume": 710730.0}, {"date": "2017-10-05", "close": 5.25, "volume": 796013.0}, {"date": "2017-10-06", "close": 5.23, "volume": 766821.0}, {"date": "2017-10-09", "close": 5.18, "volume": 597466.0}, {"date": "2017-10-10", "close": 5.19, "volume": 892971.0}, {"date": "2017-10-11", "close": 5.19, "volume": 1101546.0}, {"date": "2017-10-12", "close": 5.19, "volume": 1121264.0}, {"date": "2017-10-13", "close": 5.05, "volume": 1325680.0}, {"date": "2017-10-16", "close": 5.11, "volume": 1183585.0}, {"date": "2017-10-17", "close": 5.08, "volume": 556365.0}, {"date": "2017-10-18", "close": 5.2, "volume": 815971.0}, {"date": "2017-10-19", "close": 5.1, "volume": 1071109.0}, {"date": "2017-10-20", "close": 4.8, "volume": 1237109.0}, {"date": "2017-10-23", "close": 4.37, "volume": 1593346.0}, {"date": "2017-10-24", "close": 4.35, "volume": 1481946.0}, {"date": "2017-10-25", "close": 4.24, "volume": 879441.0}, {"date": "2017-10-26", "close": 4.16, "volume": 1042571.0}, {"date": "2017-10-27", "close": 4.42, "volume": 1354028.0}, {"date": "2017-10-30", "close": 4.43, "volume": 784917.0}, {"date": "2017-10-31", "close": 4.5, "volume": 1020841.0}, {"date": "2017-11-01", "close": 4.48, "volume": 1389972.0}, {"date": "2017-11-02", "close": 4.54, "volume": 1068912.0}, {"date": "2017-11-03", "close": 4.68, "volume": 1177648.0}, {"date": "2017-11-06", "close": 4.85, "volume": 767290.0}, {"date": "2017-11-07", "close": 4.7, "volume": 1115804.0}, {"date": "2017-11-08", "close": 4.7, "volume": 2822187.0}, {"date": "2017-11-09", "close": 4.85, "volume": 957608.0}, {"date": "2017-11-10", "close": 4.82, "volume": 596213.0}, {"date": "2017-11-13", "close": 4.76, "volume": 628040.0}, {"date": "2017-11-14", "close": 4.72, "volume": 509221.0}, {"date": "2017-11-15", "close": 4.59, "volume": 720675.0}, {"date": "2017-11-16", "close": 4.63, "volume": 1363492.0}, {"date": "2017-11-17", "close": 4.52, "volume": 2299940.0}, {"date": "2017-11-20", "close": 4.51, "volume": 449547.0}, {"date": "2017-11-21", "close": 4.53, "volume": 531503.0}, {"date": "2017-11-22", "close": 4.64, "volume": 448247.0}, {"date": "2017-11-24", "close": 4.7, "volume": 321065.0}, {"date": "2017-11-27", "close": 4.64, "volume": 789382.0}, {"date": "2017-11-28", "close": 4.77, "volume": 1138639.0}, {"date": "2017-11-29", "close": 4.68, "volume": 809569.0}, {"date": "2017-11-30", "close": 5.08, "volume": 1266016.0}, {"date": "2017-12-01", "close": 4.93, "volume": 818509.0}, {"date": "2017-12-04", "close": 4.72, "volume": 882637.0}, {"date": "2017-12-05", "close": 4.7, "volume": 590587.0}, {"date": "2017-12-06", "close": 4.59, "volume": 554228.0}, {"date": "2017-12-07", "close": 4.57, "volume": 648269.0}, {"date": "2017-12-08", "close": 5.21, "volume": 3230158.0}, {"date": "2017-12-11", "close": 5.02, "volume": 1111472.0}, {"date": "2017-12-12", "close": 4.88, "volume": 851085.0}, {"date": "2017-12-13", "close": 4.97, "volume": 1250913.0}, {"date": "2017-12-14", "close": 4.85, "volume": 702876.0}, {"date": "2017-12-15", "close": 5.0, "volume": 3973376.0}, {"date": "2017-12-18", "close": 5.0, "volume": 791463.0}, {"date": "2017-12-19", "close": 5.01, "volume": 659739.0}, {"date": "2017-12-20", "close": 5.04, "volume": 706486.0}, {"date": "2017-12-21", "close": 5.0, "volume": 512375.0}, {"date": "2017-12-22", "close": 5.09, "volume": 789538.0}, {"date": "2017-12-26", "close": 5.14, "volume": 538783.0}, {"date": "2017-12-27", "close": 5.22, "volume": 742740.0}, {"date": "2017-12-28", "close": 5.09, "volume": 735722.0}, {"date": "2017-12-29", "close": 4.91, "volume": 1383979.0}, {"date": "2018-01-02", "close": 5.44, "volume": 2486370.0}, {"date": "2018-01-03", "close": 5.82, "volume": 2160636.0}, {"date": "2018-01-04", "close": 5.76, "volume": 1399990.0}, {"date": "2018-01-05", "close": 5.61, "volume": 1254777.0}, {"date": "2018-01-08", "close": 5.48, "volume": 1160123.0}, {"date": "2018-01-09", "close": 5.47, "volume": 509038.0}, {"date": "2018-01-10", "close": 5.48, "volume": 600386.0}, {"date": "2018-01-11", "close": 5.66, "volume": 922062.0}, {"date": "2018-01-12", "close": 5.62, "volume": 794377.0}, {"date": "2018-01-16", "close": 5.65, "volume": 1046129.0}, {"date": "2018-01-17", "close": 5.67, "volume": 787034.0}, {"date": "2018-01-18", "close": 5.68, "volume": 759355.0}, {"date": "2018-01-19", "close": 5.59, "volume": 720269.0}, {"date": "2018-01-22", "close": 5.32, "volume": 5202298.0}, {"date": "2018-01-23", "close": 5.26, "volume": 2253233.0}, {"date": "2018-01-24", "close": 4.88, "volume": 2041558.0}, {"date": "2018-01-25", "close": 4.83, "volume": 1539124.0}, {"date": "2018-01-26", "close": 4.65, "volume": 1310736.0}, {"date": "2018-01-29", "close": 4.6, "volume": 1245168.0}, {"date": "2018-01-30", "close": 4.56, "volume": 1690370.0}, {"date": "2018-01-31", "close": 4.5, "volume": 1443724.0}, {"date": "2018-02-01", "close": 4.5, "volume": 1249478.0}, {"date": "2018-02-02", "close": 4.35, "volume": 1851877.0}, {"date": "2018-02-05", "close": 4.42, "volume": 1365025.0}, {"date": "2018-02-06", "close": 4.78, "volume": 1513548.0}, {"date": "2018-02-07", "close": 4.9, "volume": 1342032.0}, {"date": "2018-02-08", "close": 4.8, "volume": 1339264.0}, {"date": "2018-02-09", "close": 4.94, "volume": 2090556.0}, {"date": "2018-02-12", "close": 4.88, "volume": 1704680.0}, {"date": "2018-02-13", "close": 4.99, "volume": 1743476.0}, {"date": "2018-02-14", "close": 5.11, "volume": 1360983.0}, {"date": "2018-02-15", "close": 4.87, "volume": 797425.0}, {"date": "2018-02-16", "close": 4.96, "volume": 1532002.0}, {"date": "2018-02-20", "close": 5.06, "volume": 1349107.0}, {"date": "2018-02-21", "close": 4.9, "volume": 804844.0}, {"date": "2018-02-22", "close": 4.8, "volume": 974770.0}, {"date": "2018-02-23", "close": 5.02, "volume": 870553.0}, {"date": "2018-02-26", "close": 5.05, "volume": 606989.0}, {"date": "2018-02-27", "close": 4.83, "volume": 1072744.0}, {"date": "2018-02-28", "close": 4.97, "volume": 1174150.0}, {"date": "2018-03-01", "close": 4.91, "volume": 1029035.0}, {"date": "2018-03-02", "close": 5.03, "volume": 1212425.0}, {"date": "2018-03-05", "close": 5.36, "volume": 1148547.0}, {"date": "2018-03-06", "close": 5.18, "volume": 948249.0}, {"date": "2018-03-07", "close": 5.42, "volume": 1071783.0}, {"date": "2018-03-08", "close": 5.5, "volume": 729212.0}, {"date": "2018-03-09", "close": 5.58, "volume": 865225.0}, {"date": "2018-03-12", "close": 5.6, "volume": 1063774.0}, {"date": "2018-03-13", "close": 5.33, "volume": 1090478.0}, {"date": "2018-03-14", "close": 5.39, "volume": 639288.0}, {"date": "2018-03-15", "close": 5.38, "volume": 836018.0}, {"date": "2018-03-16", "close": 5.37, "volume": 937650.0}, {"date": "2018-03-19", "close": 5.12, "volume": 838691.0}, {"date": "2018-03-20", "close": 5.04, "volume": 541695.0}, {"date": "2018-03-21", "close": 5.27, "volume": 727820.0}, {"date": "2018-03-22", "close": 5.21, "volume": 763311.0}, {"date": "2018-03-23", "close": 5.21, "volume": 841344.0}, {"date": "2018-03-26", "close": 5.27, "volume": 825599.0}, {"date": "2018-03-27", "close": 5.04, "volume": 791128.0}, {"date": "2018-03-28", "close": 4.78, "volume": 1081636.0}, {"date": "2018-03-29", "close": 4.77, "volume": 960904.0}, {"date": "2018-04-02", "close": 4.61, "volume": 922893.0}, {"date": "2018-04-03", "close": 4.88, "volume": 1131650.0}, {"date": "2018-04-04", "close": 5.11, "volume": 781672.0}, {"date": "2018-04-05", "close": 4.68, "volume": 1064198.0}, {"date": "2018-04-06", "close": 4.6, "volume": 827123.0}, {"date": "2018-04-09", "close": 4.62, "volume": 616089.0}, {"date": "2018-04-10", "close": 4.83, "volume": 851776.0}, {"date": "2018-04-11", "close": 5.05, "volume": 1126325.0}, {"date": "2018-04-12", "close": 5.11, "volume": 661401.0}, {"date": "2018-04-13", "close": 5.01, "volume": 506161.0}, {"date": "2018-04-16", "close": 4.98, "volume": 373405.0}, {"date": "2018-04-17", "close": 5.18, "volume": 450173.0}, {"date": "2018-04-18", "close": 5.14, "volume": 395661.0}, {"date": "2018-04-19", "close": 4.84, "volume": 588221.0}, {"date": "2018-04-20", "close": 4.91, "volume": 542107.0}, {"date": "2018-04-23", "close": 4.9, "volume": 386868.0}, {"date": "2018-04-24", "close": 4.86, "volume": 561219.0}, {"date": "2018-04-25", "close": 4.87, "volume": 383489.0}, {"date": "2018-04-26", "close": 5.05, "volume": 496800.0}, {"date": "2018-04-27", "close": 5.07, "volume": 246313.0}, {"date": "2018-04-30", "close": 4.92, "volume": 425259.0}, {"date": "2018-05-01", "close": 4.88, "volume": 657392.0}, {"date": "2018-05-02", "close": 5.17, "volume": 639379.0}, {"date": "2018-05-03", "close": 5.18, "volume": 476329.0}, {"date": "2018-05-04", "close": 5.32, "volume": 852607.0}, {"date": "2018-05-07", "close": 5.56, "volume": 999590.0}, {"date": "2018-05-08", "close": 5.03, "volume": 990572.0}, {"date": "2018-05-09", "close": 5.33, "volume": 687368.0}, {"date": "2018-05-10", "close": 5.21, "volume": 964790.0}, {"date": "2018-05-11", "close": 5.5, "volume": 675058.0}, {"date": "2018-05-14", "close": 6.01, "volume": 1466748.0}, {"date": "2018-05-15", "close": 5.91, "volume": 1074358.0}, {"date": "2018-05-16", "close": 5.98, "volume": 853432.0}, {"date": "2018-05-17", "close": 5.9, "volume": 1425951.0}, {"date": "2018-05-18", "close": 5.88, "volume": 708811.0}, {"date": "2018-05-21", "close": 5.8, "volume": 719821.0}, {"date": "2018-05-22", "close": 5.87, "volume": 680688.0}, {"date": "2018-05-23", "close": 5.93, "volume": 442387.0}, {"date": "2018-05-24", "close": 5.95, "volume": 573942.0}, {"date": "2018-05-25", "close": 6.08, "volume": 1312971.0}, {"date": "2018-05-29", "close": 6.29, "volume": 716717.0}, {"date": "2018-05-30", "close": 6.52, "volume": 892305.0}, {"date": "2018-05-31", "close": 6.43, "volume": 1126207.0}, {"date": "2018-06-01", "close": 6.24, "volume": 726313.0}, {"date": "2018-06-04", "close": 6.16, "volume": 838605.0}, {"date": "2018-06-05", "close": 6.19, "volume": 744031.0}, {"date": "2018-06-06", "close": 6.15, "volume": 939038.0}, {"date": "2018-06-07", "close": 6.14, "volume": 737270.0}, {"date": "2018-06-08", "close": 5.76, "volume": 959946.0}, {"date": "2018-06-11", "close": 5.97, "volume": 627442.0}, {"date": "2018-06-12", "close": 5.74, "volume": 656933.0}, {"date": "2018-06-13", "close": 5.68, "volume": 521611.0}, {"date": "2018-06-14", "close": 5.67, "volume": 607445.0}, {"date": "2018-06-15", "close": 5.73, "volume": 2225958.0}, {"date": "2018-06-18", "close": 5.77, "volume": 595080.0}, {"date": "2018-06-19", "close": 5.97, "volume": 570530.0}, {"date": "2018-06-20", "close": 6.09, "volume": 971006.0}, {"date": "2018-06-21", "close": 5.77, "volume": 830980.0}, {"date": "2018-06-22", "close": 5.59, "volume": 1487025.0}, {"date": "2018-06-25", "close": 5.66, "volume": 877104.0}, {"date": "2018-06-26", "close": 5.77, "volume": 875148.0}, {"date": "2018-06-27", "close": 5.77, "volume": 951299.0}, {"date": "2018-06-28", "close": 5.81, "volume": 688301.0}, {"date": "2018-06-29", "close": 5.73, "volume": 1052680.0}, {"date": "2018-07-02", "close": 5.67, "volume": 449644.0}, {"date": "2018-07-03", "close": 5.77, "volume": 272559.0}, {"date": "2018-07-05", "close": 5.81, "volume": 749788.0}, {"date": "2018-07-06", "close": 5.98, "volume": 662945.0}, {"date": "2018-07-09", "close": 6.14, "volume": 453284.0}, {"date": "2018-07-10", "close": 6.14, "volume": 905057.0}, {"date": "2018-07-11", "close": 6.06, "volume": 1294597.0}, {"date": "2018-07-12", "close": 6.07, "volume": 620369.0}, {"date": "2018-07-13", "close": 6.19, "volume": 508010.0}, {"date": "2018-07-16", "close": 6.2, "volume": 384821.0}, {"date": "2018-07-17", "close": 6.36, "volume": 842535.0}, {"date": "2018-07-18", "close": 6.18, "volume": 581282.0}, {"date": "2018-07-19", "close": 6.06, "volume": 532676.0}, {"date": "2018-07-20", "close": 5.94, "volume": 321676.0}, {"date": "2018-07-23", "close": 5.9, "volume": 408561.0}, {"date": "2018-07-24", "close": 5.84, "volume": 386560.0}, {"date": "2018-07-25", "close": 5.87, "volume": 491288.0}, {"date": "2018-07-26", "close": 5.86, "volume": 323241.0}, {"date": "2018-07-27", "close": 5.74, "volume": 411512.0}, {"date": "2018-07-30", "close": 5.76, "volume": 439025.0}, {"date": "2018-07-31", "close": 5.9, "volume": 310102.0}, {"date": "2018-08-01", "close": 5.52, "volume": 687581.0}, {"date": "2018-08-02", "close": 6.07, "volume": 3874253.0}, {"date": "2018-08-03", "close": 5.8, "volume": 732536.0}, {"date": "2018-08-06", "close": 5.85, "volume": 696636.0}, {"date": "2018-08-07", "close": 6.06, "volume": 959880.0}, {"date": "2018-08-08", "close": 6.39, "volume": 1330502.0}, {"date": "2018-08-09", "close": 7.2, "volume": 2672819.0}, {"date": "2018-08-10", "close": 7.3, "volume": 1646185.0}, {"date": "2018-08-13", "close": 7.14, "volume": 998771.0}, {"date": "2018-08-14", "close": 7.04, "volume": 766615.0}, {"date": "2018-08-15", "close": 6.88, "volume": 507972.0}, {"date": "2018-08-16", "close": 7.05, "volume": 479344.0}, {"date": "2018-08-17", "close": 7.1, "volume": 589195.0}, {"date": "2018-08-20", "close": 7.01, "volume": 402307.0}, {"date": "2018-08-21", "close": 7.04, "volume": 729135.0}, {"date": "2018-08-22", "close": 7.31, "volume": 580703.0}, {"date": "2018-08-23", "close": 7.22, "volume": 584159.0}, {"date": "2018-08-24", "close": 7.22, "volume": 682819.0}, {"date": "2018-08-27", "close": 7.25, "volume": 479957.0}, {"date": "2018-08-28", "close": 7.23, "volume": 469968.0}, {"date": "2018-08-29", "close": 7.27, "volume": 411490.0}, {"date": "2018-08-30", "close": 7.16, "volume": 438191.0}, {"date": "2018-08-31", "close": 7.16, "volume": 378632.0}, {"date": "2018-09-04", "close": 7.59, "volume": 1679923.0}, {"date": "2018-09-05", "close": 7.99, "volume": 1113889.0}, {"date": "2018-09-06", "close": 7.67, "volume": 735387.0}, {"date": "2018-09-07", "close": 7.49, "volume": 506786.0}, {"date": "2018-09-10", "close": 7.45, "volume": 433882.0}, {"date": "2018-09-11", "close": 7.35, "volume": 362535.0}, {"date": "2018-09-12", "close": 7.05, "volume": 565115.0}, {"date": "2018-09-13", "close": 7.13, "volume": 473765.0}, {"date": "2018-09-14", "close": 7.04, "volume": 430900.0}, {"date": "2018-09-17", "close": 6.98, "volume": 525602.0}, {"date": "2018-09-18", "close": 7.15, "volume": 348126.0}, {"date": "2018-09-19", "close": 7.33, "volume": 443339.0}, {"date": "2018-09-20", "close": 7.31, "volume": 387865.0}, {"date": "2018-09-21", "close": 7.28, "volume": 1978555.0}, {"date": "2018-09-24", "close": 7.32, "volume": 340761.0}, {"date": "2018-09-25", "close": 7.45, "volume": 251572.0}, {"date": "2018-09-26", "close": 7.62, "volume": 341282.0}, {"date": "2018-09-27", "close": 7.6, "volume": 239218.0}, {"date": "2018-09-28", "close": 7.63, "volume": 344637.0}, {"date": "2018-10-01", "close": 7.29, "volume": 383344.0}, {"date": "2018-10-02", "close": 7.25, "volume": 520152.0}, {"date": "2018-10-03", "close": 7.3, "volume": 278098.0}, {"date": "2018-10-04", "close": 6.88, "volume": 679836.0}, {"date": "2018-10-05", "close": 6.77, "volume": 504143.0}, {"date": "2018-10-08", "close": 6.77, "volume": 399832.0}, {"date": "2018-10-09", "close": 6.8, "volume": 343783.0}, {"date": "2018-10-10", "close": 6.61, "volume": 376573.0}, {"date": "2018-10-11", "close": 6.63, "volume": 361430.0}, {"date": "2018-10-12", "close": 7.01, "volume": 514199.0}, {"date": "2018-10-15", "close": 6.87, "volume": 277663.0}, {"date": "2018-10-16", "close": 7.2, "volume": 381530.0}, {"date": "2018-10-17", "close": 7.15, "volume": 234052.0}, {"date": "2018-10-18", "close": 7.19, "volume": 279975.0}, {"date": "2018-10-19", "close": 7.16, "volume": 525319.0}, {"date": "2018-10-22", "close": 7.13, "volume": 490689.0}, {"date": "2018-10-23", "close": 7.03, "volume": 289926.0}, {"date": "2018-10-24", "close": 6.51, "volume": 618413.0}, {"date": "2018-10-25", "close": 6.85, "volume": 445918.0}, {"date": "2018-10-26", "close": 7.17, "volume": 501835.0}, {"date": "2018-10-29", "close": 6.84, "volume": 340596.0}, {"date": "2018-10-30", "close": 6.93, "volume": 295001.0}, {"date": "2018-10-31", "close": 7.32, "volume": 786157.0}, {"date": "2018-11-01", "close": 7.5, "volume": 518470.0}, {"date": "2018-11-02", "close": 7.99, "volume": 582767.0}, {"date": "2018-11-05", "close": 7.93, "volume": 404091.0}, {"date": "2018-11-06", "close": 7.77, "volume": 567787.0}, {"date": "2018-11-07", "close": 7.99, "volume": 576433.0}, {"date": "2018-11-08", "close": 8.09, "volume": 668227.0}, {"date": "2018-11-09", "close": 7.7, "volume": 512158.0}, {"date": "2018-11-12", "close": 7.15, "volume": 548614.0}, {"date": "2018-11-13", "close": 7.14, "volume": 377701.0}, {"date": "2018-11-14", "close": 6.99, "volume": 642363.0}, {"date": "2018-11-15", "close": 7.31, "volume": 511771.0}, {"date": "2018-11-16", "close": 7.87, "volume": 1186178.0}, {"date": "2018-11-19", "close": 8.21, "volume": 875907.0}, {"date": "2018-11-20", "close": 8.7, "volume": 1161043.0}, {"date": "2018-11-21", "close": 9.2, "volume": 2028425.0}, {"date": "2018-11-23", "close": 9.35, "volume": 667107.0}, {"date": "2018-11-26", "close": 9.31, "volume": 804141.0}, {"date": "2018-11-27", "close": 8.93, "volume": 666537.0}, {"date": "2018-11-28", "close": 9.6, "volume": 868486.0}, {"date": "2018-11-29", "close": 8.98, "volume": 732001.0}, {"date": "2018-11-30", "close": 9.18, "volume": 613417.0}, {"date": "2018-12-03", "close": 9.27, "volume": 750330.0}, {"date": "2018-12-04", "close": 8.89, "volume": 884034.0}, {"date": "2018-12-06", "close": 8.95, "volume": 702118.0}, {"date": "2018-12-07", "close": 8.78, "volume": 632122.0}, {"date": "2018-12-10", "close": 9.06, "volume": 432949.0}, {"date": "2018-12-11", "close": 8.9, "volume": 315363.0}, {"date": "2018-12-12", "close": 8.94, "volume": 433733.0}, {"date": "2018-12-13", "close": 8.59, "volume": 617247.0}, {"date": "2018-12-14", "close": 8.26, "volume": 504429.0}, {"date": "2018-12-17", "close": 8.05, "volume": 647258.0}, {"date": "2018-12-18", "close": 7.62, "volume": 694254.0}, {"date": "2018-12-19", "close": 7.59, "volume": 892921.0}, {"date": "2018-12-20", "close": 7.06, "volume": 1085970.0}, {"date": "2018-12-21", "close": 7.25, "volume": 2563558.0}, {"date": "2018-12-24", "close": 7.2, "volume": 336033.0}, {"date": "2018-12-26", "close": 8.03, "volume": 999310.0}, {"date": "2018-12-27", "close": 7.97, "volume": 679232.0}, {"date": "2018-12-28", "close": 7.88, "volume": 446456.0}, {"date": "2018-12-31", "close": 8.07, "volume": 580353.0}, {"date": "2019-01-02", "close": 8.5, "volume": 558607.0}, {"date": "2019-01-03", "close": 8.17, "volume": 584147.0}, {"date": "2019-01-04", "close": 8.62, "volume": 662273.0}, {"date": "2019-01-07", "close": 8.69, "volume": 1078584.0}, {"date": "2019-01-08", "close": 8.42, "volume": 549392.0}, {"date": "2019-01-09", "close": 8.4, "volume": 499471.0}, {"date": "2019-01-10", "close": 8.89, "volume": 1250435.0}, {"date": "2019-01-11", "close": 8.81, "volume": 740549.0}, {"date": "2019-01-14", "close": 8.9, "volume": 733966.0}, {"date": "2019-01-15", "close": 8.83, "volume": 576385.0}, {"date": "2019-01-16", "close": 9.22, "volume": 786447.0}, {"date": "2019-01-17", "close": 9.23, "volume": 563122.0}, {"date": "2019-01-18", "close": 9.39, "volume": 524269.0}, {"date": "2019-01-22", "close": 8.93, "volume": 709468.0}, {"date": "2019-01-23", "close": 8.81, "volume": 662572.0}, {"date": "2019-01-24", "close": 8.81, "volume": 320041.0}, {"date": "2019-01-25", "close": 9.72, "volume": 1219796.0}, {"date": "2019-01-28", "close": 8.95, "volume": 1240797.0}, {"date": "2019-01-29", "close": 8.7, "volume": 869607.0}, {"date": "2019-01-30", "close": 8.71, "volume": 555101.0}, {"date": "2019-01-31", "close": 8.68, "volume": 772709.0}, {"date": "2019-02-01", "close": 8.61, "volume": 536297.0}, {"date": "2019-02-04", "close": 8.54, "volume": 357135.0}, {"date": "2019-02-05", "close": 9.07, "volume": 1152944.0}, {"date": "2019-02-06", "close": 9.16, "volume": 587902.0}, {"date": "2019-02-07", "close": 9.02, "volume": 384724.0}, {"date": "2019-02-08", "close": 9.09, "volume": 312416.0}, {"date": "2019-02-11", "close": 9.24, "volume": 433054.0}, {"date": "2019-02-12", "close": 9.09, "volume": 542245.0}, {"date": "2019-02-13", "close": 8.94, "volume": 615127.0}, {"date": "2019-02-14", "close": 8.99, "volume": 536530.0}, {"date": "2019-02-15", "close": 9.0, "volume": 1116094.0}, {"date": "2019-02-19", "close": 8.93, "volume": 720031.0}, {"date": "2019-02-20", "close": 8.98, "volume": 564480.0}, {"date": "2019-02-21", "close": 8.7, "volume": 485732.0}, {"date": "2019-02-22", "close": 9.0, "volume": 516856.0}, {"date": "2019-02-25", "close": 8.52, "volume": 1063337.0}, {"date": "2019-02-26", "close": 8.49, "volume": 613505.0}, {"date": "2019-02-27", "close": 8.37, "volume": 431019.0}, {"date": "2019-02-28", "close": 8.26, "volume": 698091.0}, {"date": "2019-03-01", "close": 8.61, "volume": 2879117.0}, {"date": "2019-03-04", "close": 8.79, "volume": 1390738.0}, {"date": "2019-03-05", "close": 8.35, "volume": 1067359.0}, {"date": "2019-03-06", "close": 8.0, "volume": 879195.0}, {"date": "2019-03-07", "close": 8.03, "volume": 653177.0}, {"date": "2019-03-08", "close": 7.96, "volume": 517348.0}, {"date": "2019-03-11", "close": 8.32, "volume": 686627.0}, {"date": "2019-03-12", "close": 8.32, "volume": 426470.0}, {"date": "2019-03-13", "close": 8.22, "volume": 490729.0}, {"date": "2019-03-14", "close": 8.19, "volume": 529399.0}, {"date": "2019-03-15", "close": 8.06, "volume": 2044168.0}, {"date": "2019-03-18", "close": 8.12, "volume": 624308.0}, {"date": "2019-03-19", "close": 7.89, "volume": 687466.0}, {"date": "2019-03-20", "close": 7.64, "volume": 498380.0}, {"date": "2019-03-21", "close": 7.9, "volume": 369938.0}, {"date": "2019-03-22", "close": 7.38, "volume": 518761.0}, {"date": "2019-03-25", "close": 7.49, "volume": 551747.0}, {"date": "2019-03-26", "close": 7.84, "volume": 541935.0}, {"date": "2019-03-27", "close": 7.76, "volume": 454472.0}, {"date": "2019-03-28", "close": 7.9, "volume": 405469.0}, {"date": "2019-03-29", "close": 8.14, "volume": 682630.0}, {"date": "2019-04-01", "close": 8.33, "volume": 718371.0}, {"date": "2019-04-02", "close": 8.65, "volume": 898318.0}, {"date": "2019-04-03", "close": 8.63, "volume": 1283715.0}, {"date": "2019-04-04", "close": 8.84, "volume": 1585522.0}, {"date": "2019-04-05", "close": 9.15, "volume": 2005057.0}, {"date": "2019-04-08", "close": 8.56, "volume": 1194055.0}, {"date": "2019-04-09", "close": 8.21, "volume": 1516991.0}, {"date": "2019-04-10", "close": 8.69, "volume": 1251825.0}, {"date": "2019-04-11", "close": 8.76, "volume": 795135.0}, {"date": "2019-04-12", "close": 8.53, "volume": 457294.0}, {"date": "2019-04-15", "close": 8.43, "volume": 471148.0}, {"date": "2019-04-16", "close": 8.34, "volume": 402168.0}, {"date": "2019-04-17", "close": 7.69, "volume": 1216058.0}, {"date": "2019-04-18", "close": 7.92, "volume": 1133049.0}, {"date": "2019-04-22", "close": 8.15, "volume": 976252.0}, {"date": "2019-04-23", "close": 8.14, "volume": 821141.0}, {"date": "2019-04-24", "close": 7.99, "volume": 639876.0}, {"date": "2019-04-25", "close": 7.99, "volume": 481116.0}, {"date": "2019-04-26", "close": 7.69, "volume": 964808.0}, {"date": "2019-04-29", "close": 7.51, "volume": 802631.0}, {"date": "2019-04-30", "close": 7.43, "volume": 1147971.0}, {"date": "2019-05-01", "close": 7.28, "volume": 1153367.0}, {"date": "2019-05-02", "close": 7.5, "volume": 638941.0}, {"date": "2019-05-03", "close": 7.72, "volume": 695095.0}, {"date": "2019-05-06", "close": 8.11, "volume": 927876.0}, {"date": "2019-05-07", "close": 7.69, "volume": 2092386.0}, {"date": "2019-05-08", "close": 7.81, "volume": 1039091.0}, {"date": "2019-05-09", "close": 7.82, "volume": 508261.0}, {"date": "2019-05-10", "close": 8.06, "volume": 924638.0}, {"date": "2019-05-13", "close": 7.61, "volume": 881835.0}, {"date": "2019-05-14", "close": 7.84, "volume": 1100564.0}, {"date": "2019-05-15", "close": 7.92, "volume": 658899.0}, {"date": "2019-05-16", "close": 7.57, "volume": 1204606.0}, {"date": "2019-05-17", "close": 7.33, "volume": 1039963.0}, {"date": "2019-05-20", "close": 7.39, "volume": 706228.0}, {"date": "2019-05-21", "close": 3.48, "volume": 32002030.0}, {"date": "2019-05-22", "close": 3.44, "volume": 7111631.0}, {"date": "2019-05-23", "close": 3.54, "volume": 4315147.0}, {"date": "2019-05-24", "close": 3.32, "volume": 5148876.0}, {"date": "2019-05-28", "close": 3.15, "volume": 2534752.0}, {"date": "2019-05-29", "close": 2.91, "volume": 6853474.0}, {"date": "2019-05-30", "close": 3.36, "volume": 6218619.0}, {"date": "2019-05-31", "close": 3.5, "volume": 3802094.0}, {"date": "2019-06-03", "close": 3.38, "volume": 2118422.0}, {"date": "2019-06-04", "close": 3.43, "volume": 2162393.0}, {"date": "2019-06-05", "close": 3.34, "volume": 4114239.0}, {"date": "2019-06-06", "close": 3.34, "volume": 2222915.0}, {"date": "2019-06-07", "close": 3.54, "volume": 3253494.0}, {"date": "2019-06-10", "close": 3.79, "volume": 3617300.0}, {"date": "2019-06-11", "close": 3.58, "volume": 1979416.0}, {"date": "2019-06-12", "close": 3.5, "volume": 1143359.0}, {"date": "2019-06-13", "close": 3.48, "volume": 1097987.0}, {"date": "2019-06-14", "close": 3.39, "volume": 1027835.0}, {"date": "2019-06-17", "close": 3.61, "volume": 1936829.0}, {"date": "2019-06-18", "close": 3.6, "volume": 1372447.0}, {"date": "2019-06-19", "close": 3.6, "volume": 1045659.0}, {"date": "2019-06-20", "close": 3.64, "volume": 1162428.0}, {"date": "2019-06-21", "close": 3.69, "volume": 6301385.0}, {"date": "2019-06-24", "close": 3.63, "volume": 2120922.0}, {"date": "2019-06-25", "close": 3.62, "volume": 1634399.0}, {"date": "2019-06-26", "close": 3.54, "volume": 1007281.0}, {"date": "2019-06-27", "close": 3.63, "volume": 1487275.0}, {"date": "2019-06-28", "close": 3.79, "volume": 2507501.0}, {"date": "2019-07-01", "close": 3.71, "volume": 1105921.0}, {"date": "2019-07-02", "close": 3.59, "volume": 1266205.0}, {"date": "2019-07-03", "close": 3.69, "volume": 585739.0}, {"date": "2019-07-05", "close": 3.73, "volume": 1065398.0}, {"date": "2019-07-08", "close": 3.65, "volume": 2186279.0}, {"date": "2019-07-09", "close": 3.57, "volume": 1208660.0}, {"date": "2019-07-10", "close": 3.61, "volume": 1458060.0}, {"date": "2019-07-11", "close": 3.58, "volume": 1176281.0}, {"date": "2019-07-12", "close": 3.6, "volume": 760928.0}, {"date": "2019-07-15", "close": 3.6, "volume": 861794.0}, {"date": "2019-07-16", "close": 3.56, "volume": 642137.0}, {"date": "2019-07-17", "close": 3.46, "volume": 2018773.0}, {"date": "2019-07-18", "close": 3.48, "volume": 914743.0}, {"date": "2019-07-19", "close": 3.39, "volume": 631162.0}, {"date": "2019-07-22", "close": 3.35, "volume": 872961.0}, {"date": "2019-07-23", "close": 3.25, "volume": 2373008.0}, {"date": "2019-07-24", "close": 3.35, "volume": 1057542.0}, {"date": "2019-07-25", "close": 3.22, "volume": 743642.0}, {"date": "2019-07-26", "close": 3.23, "volume": 870690.0}, {"date": "2019-07-29", "close": 3.14, "volume": 3143153.0}, {"date": "2019-07-30", "close": 3.23, "volume": 1396609.0}, {"date": "2019-07-31", "close": 3.17, "volume": 1361846.0}, {"date": "2019-08-01", "close": 3.13, "volume": 1122992.0}, {"date": "2019-08-02", "close": 3.06, "volume": 1044064.0}, {"date": "2019-08-05", "close": 2.84, "volume": 1865049.0}, {"date": "2019-08-06", "close": 2.97, "volume": 2770228.0}, {"date": "2019-08-07", "close": 2.78, "volume": 888805.0}, {"date": "2019-08-08", "close": 2.94, "volume": 982281.0}, {"date": "2019-08-09", "close": 2.83, "volume": 816260.0}, {"date": "2019-08-12", "close": 2.65, "volume": 938665.0}, {"date": "2019-08-13", "close": 2.83, "volume": 957557.0}, {"date": "2019-08-14", "close": 2.7, "volume": 1384029.0}, {"date": "2019-08-15", "close": 2.58, "volume": 1018614.0}, {"date": "2019-08-16", "close": 2.59, "volume": 1743042.0}, {"date": "2019-08-19", "close": 2.68, "volume": 1491586.0}, {"date": "2019-08-20", "close": 2.68, "volume": 876561.0}, {"date": "2019-08-21", "close": 2.67, "volume": 904955.0}, {"date": "2019-08-22", "close": 2.57, "volume": 993340.0}, {"date": "2019-08-23", "close": 2.5, "volume": 1326811.0}, {"date": "2019-08-26", "close": 2.73, "volume": 1564179.0}, {"date": "2019-08-27", "close": 2.81, "volume": 2166483.0}, {"date": "2019-08-28", "close": 2.98, "volume": 1850735.0}, {"date": "2019-08-29", "close": 2.96, "volume": 1794163.0}, {"date": "2019-08-30", "close": 2.99, "volume": 766304.0}, {"date": "2019-09-03", "close": 2.96, "volume": 1745202.0}, {"date": "2019-09-04", "close": 2.94, "volume": 1403760.0}, {"date": "2019-09-05", "close": 3.14, "volume": 1439513.0}, {"date": "2019-09-06", "close": 3.14, "volume": 1614087.0}, {"date": "2019-09-09", "close": 3.15, "volume": 785825.0}, {"date": "2019-09-10", "close": 3.33, "volume": 1638441.0}, {"date": "2019-09-11", "close": 3.29, "volume": 1122949.0}, {"date": "2019-09-12", "close": 3.15, "volume": 1059321.0}, {"date": "2019-09-13", "close": 3.08, "volume": 845161.0}, {"date": "2019-09-16", "close": 3.14, "volume": 1395420.0}, {"date": "2019-09-17", "close": 2.91, "volume": 2365958.0}, {"date": "2019-09-18", "close": 2.82, "volume": 5093639.0}, {"date": "2019-09-19", "close": 2.9, "volume": 2322945.0}, {"date": "2019-09-20", "close": 2.86, "volume": 4867040.0}, {"date": "2019-09-23", "close": 3.23, "volume": 2531994.0}, {"date": "2019-09-24", "close": 3.23, "volume": 1432377.0}, {"date": "2019-09-25", "close": 3.08, "volume": 1112410.0}, {"date": "2019-09-26", "close": 3.045, "volume": 1420582.0}, {"date": "2019-09-27", "close": 3.17, "volume": 1126483.0}, {"date": "2019-09-30", "close": 2.865, "volume": 1270029.0}, {"date": "2019-10-01", "close": 2.68, "volume": 1536044.0}, {"date": "2019-10-02", "close": 2.705, "volume": 1143211.0}, {"date": "2019-10-03", "close": 2.71, "volume": 1002716.0}, {"date": "2019-10-04", "close": 2.7, "volume": 827365.0}, {"date": "2019-10-07", "close": 2.62, "volume": 724459.0}, {"date": "2019-10-08", "close": 2.495, "volume": 1010873.0}, {"date": "2019-10-09", "close": 2.38, "volume": 2184200.0}, {"date": "2019-10-10", "close": 2.4, "volume": 1141522.0}, {"date": "2019-10-11", "close": 2.445, "volume": 760008.0}, {"date": "2019-10-14", "close": 2.39, "volume": 384173.0}, {"date": "2019-10-15", "close": 2.5, "volume": 1142491.0}, {"date": "2019-10-16", "close": 2.49, "volume": 1567631.0}, {"date": "2019-10-17", "close": 2.5, "volume": 924948.0}, {"date": "2019-10-18", "close": 2.385, "volume": 970862.0}, {"date": "2019-10-21", "close": 2.4, "volume": 1153921.0}, {"date": "2019-10-22", "close": 2.38, "volume": 411559.0}, {"date": "2019-10-23", "close": 2.34, "volume": 1186147.0}, {"date": "2019-10-24", "close": 2.35, "volume": 1556740.0}, {"date": "2019-10-25", "close": 2.35, "volume": 850189.0}, {"date": "2019-10-28", "close": 2.44, "volume": 5050932.0}, {"date": "2019-10-29", "close": 2.3, "volume": 1113363.0}, {"date": "2019-10-30", "close": 2.105, "volume": 1353538.0}, {"date": "2019-10-31", "close": 2.0, "volume": 1385742.0}, {"date": "2019-11-01", "close": 2.07, "volume": 843619.0}, {"date": "2019-11-04", "close": 2.16, "volume": 1243065.0}, {"date": "2019-11-05", "close": 2.03, "volume": 1745081.0}, {"date": "2019-11-06", "close": 2.01, "volume": 1041891.0}, {"date": "2019-11-07", "close": 2.06, "volume": 915288.0}, {"date": "2019-11-08", "close": 2.03, "volume": 1337670.0}, {"date": "2019-11-11", "close": 1.91, "volume": 680728.0}, {"date": "2019-11-12", "close": 1.79, "volume": 900885.0}, {"date": "2019-11-13", "close": 1.6, "volume": 5854281.0}, {"date": "2019-11-14", "close": 1.585, "volume": 15182310.0}, {"date": "2019-11-15", "close": 1.75, "volume": 5061334.0}, {"date": "2019-11-18", "close": 1.7, "volume": 7338986.0}, {"date": "2019-11-19", "close": 2.025, "volume": 6974226.0}, {"date": "2019-11-20", "close": 2.11, "volume": 6113931.0}, {"date": "2019-11-21", "close": 2.24, "volume": 3570611.0}, {"date": "2019-11-22", "close": 2.25, "volume": 4601743.0}, {"date": "2019-11-25", "close": 2.59, "volume": 4322655.0}, {"date": "2019-11-26", "close": 2.475, "volume": 5277275.0}, {"date": "2019-11-27", "close": 2.585, "volume": 2442710.0}, {"date": "2019-11-29", "close": 2.85, "volume": 2873485.0}, {"date": "2019-12-02", "close": 2.76, "volume": 4136199.0}, {"date": "2019-12-03", "close": 2.84, "volume": 3423911.0}, {"date": "2019-12-04", "close": 2.82, "volume": 2423411.0}, {"date": "2019-12-05", "close": 2.6, "volume": 5011573.0}, {"date": "2019-12-06", "close": 2.67, "volume": 5031275.0}, {"date": "2019-12-09", "close": 2.61, "volume": 2843747.0}, {"date": "2019-12-10", "close": 2.87, "volume": 4096529.0}, {"date": "2019-12-11", "close": 2.76, "volume": 2575596.0}, {"date": "2019-12-12", "close": 2.96, "volume": 2090091.0}, {"date": "2019-12-13", "close": 2.97, "volume": 2951964.0}, {"date": "2019-12-16", "close": 3.19, "volume": 2400417.0}, {"date": "2019-12-17", "close": 3.23, "volume": 1290013.0}, {"date": "2019-12-18", "close": 3.16, "volume": 2480581.0}, {"date": "2019-12-19", "close": 3.2, "volume": 2032401.0}, {"date": "2019-12-20", "close": 3.21, "volume": 8910550.0}, {"date": "2019-12-23", "close": 3.07, "volume": 3940534.0}, {"date": "2019-12-24", "close": 3.19, "volume": 968412.0}, {"date": "2019-12-26", "close": 3.17, "volume": 1270352.0}, {"date": "2019-12-27", "close": 3.12, "volume": 1630056.0}, {"date": "2019-12-30", "close": 3.22, "volume": 1641595.0}, {"date": "2019-12-31", "close": 3.45, "volume": 2978237.0}, {"date": "2020-01-02", "close": 3.4, "volume": 1649931.0}, {"date": "2020-01-03", "close": 3.35, "volume": 1486046.0}, {"date": "2020-01-06", "close": 3.28, "volume": 1536624.0}, {"date": "2020-01-07", "close": 3.24, "volume": 1336850.0}, {"date": "2020-01-08", "close": 3.31, "volume": 4633795.0}, {"date": "2020-01-09", "close": 3.31, "volume": 1336713.0}, {"date": "2020-01-10", "close": 3.17, "volume": 1943149.0}, {"date": "2020-01-13", "close": 2.85, "volume": 3027501.0}, {"date": "2020-01-14", "close": 2.765, "volume": 4508714.0}, {"date": "2020-01-15", "close": 2.85, "volume": 2473809.0}, {"date": "2020-01-16", "close": 2.83, "volume": 2948187.0}, {"date": "2020-01-17", "close": 2.78, "volume": 4874218.0}, {"date": "2020-01-21", "close": 2.93, "volume": 15071950.0}, {"date": "2020-01-22", "close": 3.02, "volume": 5866190.0}, {"date": "2020-01-23", "close": 3.0, "volume": 3698340.0}, {"date": "2020-01-24", "close": 2.81, "volume": 4905252.0}, {"date": "2020-01-27", "close": 3.21, "volume": 10219220.0}, {"date": "2020-01-28", "close": 2.97, "volume": 5165652.0}, {"date": "2020-01-29", "close": 2.93, "volume": 2022624.0}, {"date": "2020-01-30", "close": 2.8, "volume": 3295346.0}, {"date": "2020-01-31", "close": 2.85, "volume": 2953378.0}, {"date": "2020-02-03", "close": 3.15, "volume": 5235867.0}, {"date": "2020-02-04", "close": 3.09, "volume": 2539212.0}, {"date": "2020-02-05", "close": 3.035, "volume": 1941104.0}, {"date": "2020-02-06", "close": 2.97, "volume": 2291357.0}, {"date": "2020-02-07", "close": 2.9, "volume": 1754058.0}, {"date": "2020-02-10", "close": 2.97, "volume": 1965097.0}, {"date": "2020-02-11", "close": 2.895, "volume": 2796967.0}, {"date": "2020-02-12", "close": 2.915, "volume": 3222791.0}, {"date": "2020-02-13", "close": 2.84, "volume": 2000529.0}, {"date": "2020-02-14", "close": 2.8, "volume": 1430892.0}, {"date": "2020-02-18", "close": 2.925, "volume": 4120736.0}, {"date": "2020-02-19", "close": 2.81, "volume": 3306294.0}, {"date": "2020-02-20", "close": 2.72, "volume": 1733602.0}, {"date": "2020-02-21", "close": 2.55, "volume": 2611117.0}, {"date": "2020-02-24", "close": 2.405, "volume": 3265670.0}, {"date": "2020-02-25", "close": 2.265, "volume": 4393913.0}, {"date": "2020-02-26", "close": 2.53, "volume": 5784733.0}, {"date": "2020-02-27", "close": 2.745, "volume": 12028850.0}, {"date": "2020-02-28", "close": 3.0, "volume": 11143340.0}, {"date": "2020-03-02", "close": 3.26, "volume": 10905100.0}, {"date": "2020-03-03", "close": 3.14, "volume": 7389752.0}, {"date": "2020-03-04", "close": 3.51, "volume": 10795440.0}, {"date": "2020-03-05", "close": 3.83, "volume": 20753800.0}, {"date": "2020-03-06", "close": 4.11, "volume": 15311680.0}, {"date": "2020-03-09", "close": 3.15, "volume": 12136330.0}, {"date": "2020-03-10", "close": 2.81, "volume": 9017188.0}, {"date": "2020-03-11", "close": 2.59, "volume": 10153960.0}, {"date": "2020-03-12", "close": 2.02, "volume": 6949936.0}, {"date": "2020-03-13", "close": 2.21, "volume": 8199574.0}, {"date": "2020-03-16", "close": 1.75, "volume": 7109679.0}, {"date": "2020-03-17", "close": 1.82, "volume": 7535628.0}, {"date": "2020-03-18", "close": 1.6, "volume": 7258799.0}, {"date": "2020-03-19", "close": 1.96, "volume": 13649330.0}, {"date": "2020-03-20", "close": 1.87, "volume": 7970985.0}, {"date": "2020-03-23", "close": 1.96, "volume": 4250760.0}, {"date": "2020-03-24", "close": 2.0, "volume": 4413391.0}, {"date": "2020-03-25", "close": 2.01, "volume": 4157849.0}, {"date": "2020-03-26", "close": 1.99, "volume": 4529547.0}, {"date": "2020-03-27", "close": 1.91, "volume": 2676302.0}, {"date": "2020-03-30", "close": 1.99, "volume": 6105002.0}, {"date": "2020-03-31", "close": 2.0, "volume": 4053297.0}, {"date": "2020-04-01", "close": 1.895, "volume": 4538410.0}, {"date": "2020-04-02", "close": 1.99, "volume": 4299361.0}, {"date": "2020-04-03", "close": 1.95, "volume": 2958960.0}, {"date": "2020-04-06", "close": 2.05, "volume": 4654598.0}, {"date": "2020-04-07", "close": 1.94, "volume": 4799322.0}, {"date": "2020-04-08", "close": 2.0, "volume": 3894994.0}, {"date": "2020-04-09", "close": 2.07, "volume": 9466625.0}, {"date": "2020-04-13", "close": 2.35, "volume": 27014020.0}, {"date": "2020-04-14", "close": 2.76, "volume": 24018180.0}, {"date": "2020-04-15", "close": 2.7, "volume": 8410748.0}, {"date": "2020-04-16", "close": 2.59, "volume": 12124830.0}, {"date": "2020-04-17", "close": 3.36, "volume": 26562140.0}, {"date": "2020-04-20", "close": 3.47, "volume": 21575070.0}, {"date": "2020-04-21", "close": 3.21, "volume": 12921150.0}, {"date": "2020-04-22", "close": 3.45, "volume": 6720636.0}, {"date": "2020-04-23", "close": 3.26, "volume": 28256560.0}, {"date": "2020-04-24", "close": 3.56, "volume": 12318370.0}, {"date": "2020-04-27", "close": 3.55, "volume": 11716920.0}, {"date": "2020-04-28", "close": 3.34, "volume": 7395626.0}, {"date": "2020-04-29", "close": 3.7, "volume": 26642890.0}, {"date": "2020-04-30", "close": 3.91, "volume": 16181750.0}, {"date": "2020-05-01", "close": 3.54, "volume": 11651500.0}, {"date": "2020-05-04", "close": 3.93, "volume": 9251094.0}, {"date": "2020-05-05", "close": 3.95, "volume": 13392790.0}, {"date": "2020-05-06", "close": 3.86, "volume": 12318370.0}, {"date": "2020-05-07", "close": 3.92, "volume": 9003490.0}, {"date": "2020-05-08", "close": 4.7, "volume": 21232890.0}, {"date": "2020-05-11", "close": 5.54, "volume": 24643190.0}, {"date": "2020-05-12", "close": 5.41, "volume": 23675020.0}, {"date": "2020-05-13", "close": 4.9, "volume": 16402020.0}, {"date": "2020-05-14", "close": 5.08, "volume": 9925866.0}, {"date": "2020-05-15", "close": 5.29, "volume": 7321229.0}, {"date": "2020-05-18", "close": 4.93, "volume": 11470310.0}, {"date": "2020-05-19", "close": 5.1, "volume": 7928098.0}, {"date": "2020-05-20", "close": 5.61, "volume": 12749620.0}, {"date": "2020-05-21", "close": 5.35, "volume": 8888428.0}, {"date": "2020-05-22", "close": 5.45, "volume": 3632874.0}, {"date": "2020-05-26", "close": 5.2, "volume": 8045237.0}, {"date": "2020-05-27", "close": 5.035, "volume": 9764557.0}, {"date": "2020-05-28", "close": 4.495, "volume": 17394300.0}, {"date": "2020-05-29", "close": 4.495, "volume": 8828822.0}, {"date": "2020-06-01", "close": 4.69, "volume": 7295303.0}, {"date": "2020-06-02", "close": 4.73, "volume": 5332526.0}, {"date": "2020-06-03", "close": 4.5, "volume": 5425765.0}, {"date": "2020-06-04", "close": 4.36, "volume": 6050350.0}, {"date": "2020-06-05", "close": 4.17, "volume": 8176364.0}, {"date": "2020-06-08", "close": 4.4, "volume": 6902525.0}, {"date": "2020-06-09", "close": 4.31, "volume": 4836566.0}, {"date": "2020-06-10", "close": 4.57, "volume": 6714506.0}, {"date": "2020-06-11", "close": 4.225, "volume": 5661495.0}, {"date": "2020-06-12", "close": 4.29, "volume": 5830274.0}, {"date": "2020-06-15", "close": 4.49, "volume": 6554721.0}, {"date": "2020-06-16", "close": 4.37, "volume": 6251523.0}, {"date": "2020-06-17", "close": 4.09, "volume": 6212992.0}, {"date": "2020-06-18", "close": 4.11, "volume": 5666355.0}, {"date": "2020-06-19", "close": 3.89, "volume": 20221630.0}, {"date": "2020-06-22", "close": 4.12, "volume": 7653128.0}, {"date": "2020-06-23", "close": 4.27, "volume": 7058932.0}, {"date": "2020-06-24", "close": 4.22, "volume": 5197307.0}, {"date": "2020-06-25", "close": 4.3, "volume": 4922257.0}, {"date": "2020-06-26", "close": 4.83, "volume": 16854690.0}, {"date": "2020-06-29", "close": 4.98, "volume": 12983510.0}, {"date": "2020-06-30", "close": 4.765, "volume": 8448556.0}, {"date": "2020-07-01", "close": 4.91, "volume": 5441855.0}, {"date": "2020-07-02", "close": 5.02, "volume": 6164277.0}, {"date": "2020-07-06", "close": 4.95, "volume": 5395712.0}, {"date": "2020-07-07", "close": 5.41, "volume": 10937510.0}, {"date": "2020-07-08", "close": 5.43, "volume": 14754470.0}, {"date": "2020-07-09", "close": 5.525, "volume": 9785665.0}, {"date": "2020-07-10", "close": 5.435, "volume": 5610965.0}, {"date": "2020-07-13", "close": 4.95, "volume": 8108288.0}, {"date": "2020-07-14", "close": 5.23, "volume": 8497785.0}, {"date": "2020-07-15", "close": 5.225, "volume": 5026755.0}, {"date": "2020-07-16", "close": 5.025, "volume": 4025931.0}, {"date": "2020-07-17", "close": 5.035, "volume": 6926076.0}, {"date": "2020-07-20", "close": 5.13, "volume": 6388416.0}, {"date": "2020-07-21", "close": 4.87, "volume": 7179661.0}, {"date": "2020-07-22", "close": 4.81, "volume": 4635066.0}, {"date": "2020-07-23", "close": 4.57, "volume": 6068914.0}, {"date": "2020-07-24", "close": 4.45, "volume": 4561756.0}, {"date": "2020-07-27", "close": 4.5, "volume": 5161405.0}, {"date": "2020-07-28", "close": 4.42, "volume": 6500447.0}, {"date": "2020-07-29", "close": 4.22, "volume": 7495389.0}, {"date": "2020-07-30", "close": 4.22, "volume": 7532811.0}, {"date": "2020-07-31", "close": 4.07, "volume": 6036453.0}, {"date": "2020-08-03", "close": 4.4, "volume": 8480662.0}, {"date": "2020-08-04", "close": 4.23, "volume": 6100635.0}, {"date": "2020-08-05", "close": 4.21, "volume": 6117680.0}, {"date": "2020-08-06", "close": 4.0, "volume": 9760609.0}, {"date": "2020-08-07", "close": 3.97, "volume": 6472443.0}, {"date": "2020-08-10", "close": 4.13, "volume": 6716599.0}, {"date": "2020-08-11", "close": 3.96, "volume": 6194866.0}, {"date": "2020-08-12", "close": 3.97, "volume": 5652703.0}, {"date": "2020-08-13", "close": 4.6, "volume": 12142160.0}, {"date": "2020-08-14", "close": 4.305, "volume": 7236633.0}, {"date": "2020-08-17", "close": 4.53, "volume": 4931583.0}, {"date": "2020-08-18", "close": 4.51, "volume": 4427194.0}, {"date": "2020-08-19", "close": 4.39, "volume": 3592624.0}, {"date": "2020-08-20", "close": 4.355, "volume": 3231834.0}, {"date": "2020-08-21", "close": 4.165, "volume": 4719629.0}, {"date": "2020-08-24", "close": 3.965, "volume": 5149068.0}, {"date": "2020-08-25", "close": 4.13, "volume": 4653862.0}, {"date": "2020-08-26", "close": 3.985, "volume": 3272418.0}, {"date": "2020-08-27", "close": 3.92, "volume": 4182063.0}, {"date": "2020-08-28", "close": 3.97, "volume": 3925353.0}, {"date": "2020-08-31", "close": 4.15, "volume": 15341760.0}, {"date": "2020-09-01", "close": 3.93, "volume": 8868933.0}, {"date": "2020-09-02", "close": 3.88, "volume": 5292054.0}, {"date": "2020-09-03", "close": 3.66, "volume": 6329311.0}, {"date": "2020-09-04", "close": 3.655, "volume": 8536783.0}, {"date": "2020-09-08", "close": 3.58, "volume": 4521222.0}, {"date": "2020-09-09", "close": 3.71, "volume": 4449176.0}, {"date": "2020-09-10", "close": 3.74, "volume": 4770651.0}, {"date": "2020-09-11", "close": 3.77, "volume": 3379022.0}, {"date": "2020-09-14", "close": 4.03, "volume": 6199233.0}, {"date": "2020-09-15", "close": 4.0, "volume": 4436320.0}, {"date": "2020-09-16", "close": 3.97, "volume": 3524129.0}, {"date": "2020-09-17", "close": 3.99, "volume": 4430687.0}, {"date": "2020-09-18", "close": 4.01, "volume": 9676217.0}, {"date": "2020-09-21", "close": 3.76, "volume": 5849965.0}, {"date": "2020-09-22", "close": 3.77, "volume": 3517437.0}, {"date": "2020-09-23", "close": 3.5, "volume": 4959662.0}, {"date": "2020-09-24", "close": 3.43, "volume": 6961525.0}, {"date": "2020-09-25", "close": 3.64, "volume": 3904621.0}, {"date": "2020-09-28", "close": 3.67, "volume": 3430586.0}, {"date": "2020-09-29", "close": 3.835, "volume": 4056262.0}, {"date": "2020-09-30", "close": 3.435, "volume": 12239190.0}, {"date": "2020-10-01", "close": 3.53, "volume": 3734606.0}, {"date": "2020-10-02", "close": 3.37, "volume": 4706494.0}, {"date": "2020-10-05", "close": 3.645, "volume": 5753057.0}, {"date": "2020-10-06", "close": 3.48, "volume": 4179747.0}, {"date": "2020-10-07", "close": 3.75, "volume": 4181418.0}, {"date": "2020-10-08", "close": 3.895, "volume": 4207839.0}, {"date": "2020-10-09", "close": 3.91, "volume": 3367755.0}, {"date": "2020-10-12", "close": 3.845, "volume": 5445995.0}, {"date": "2020-10-13", "close": 3.91, "volume": 3865208.0}, {"date": "2020-10-14", "close": 3.88, "volume": 3173701.0}, {"date": "2020-10-15", "close": 3.89, "volume": 3000107.0}, {"date": "2020-10-16", "close": 3.845, "volume": 3191446.0}, {"date": "2020-10-19", "close": 3.565, "volume": 7009313.0}, {"date": "2020-10-20", "close": 3.51, "volume": 3917410.0}, {"date": "2020-10-21", "close": 3.59, "volume": 4416627.0}, {"date": "2020-10-22", "close": 3.84, "volume": 5126614.0}, {"date": "2020-10-23", "close": 3.71, "volume": 3099361.0}, {"date": "2020-10-26", "close": 3.84, "volume": 5064010.0}, {"date": "2020-10-27", "close": 3.71, "volume": 5665287.0}, {"date": "2020-10-28", "close": 3.63, "volume": 4276886.0}, {"date": "2020-10-29", "close": 3.73, "volume": 3336509.0}, {"date": "2020-10-30", "close": 3.82, "volume": 4327352.0}, {"date": "2020-11-02", "close": 3.845, "volume": 2997843.0}, {"date": "2020-11-03", "close": 3.95, "volume": 4677799.0}, {"date": "2020-11-04", "close": 4.27, "volume": 5932575.0}, {"date": "2020-11-05", "close": 4.235, "volume": 5999293.0}, {"date": "2020-11-06", "close": 4.08, "volume": 3784963.0}, {"date": "2020-11-09", "close": 3.88, "volume": 6419808.0}, {"date": "2020-11-10", "close": 4.08, "volume": 5104101.0}, {"date": "2020-11-11", "close": 4.26, "volume": 3682526.0}, {"date": "2020-11-12", "close": 4.25, "volume": 4965194.0}, {"date": "2020-11-13", "close": 4.41, "volume": 2990438.0}, {"date": "2020-11-16", "close": 4.45, "volume": 3931114.0}, {"date": "2020-11-17", "close": 4.58, "volume": 3503757.0}, {"date": "2020-11-18", "close": 4.28, "volume": 4692902.0}, {"date": "2020-11-19", "close": 4.17, "volume": 4939097.0}, {"date": "2020-11-20", "close": 4.33, "volume": 3669215.0}, {"date": "2020-11-23", "close": 4.4, "volume": 4310830.0}, {"date": "2020-11-24", "close": 4.66, "volume": 7626096.0}, {"date": "2020-11-25", "close": 4.76, "volume": 4493994.0}, {"date": "2020-11-27", "close": 5.13, "volume": 3803628.0}, {"date": "2020-11-30", "close": 5.11, "volume": 8409349.0}, {"date": "2020-12-01", "close": 4.87, "volume": 4943966.0}, {"date": "2020-12-02", "close": 5.04, "volume": 6541046.0}, {"date": "2020-12-03", "close": 5.135, "volume": 10388690.0}, {"date": "2020-12-04", "close": 6.1, "volume": 40095470.0}, {"date": "2020-12-07", "close": 7.22, "volume": 29777960.0}, {"date": "2020-12-08", "close": 7.66, "volume": 12404790.0}, {"date": "2020-12-09", "close": 7.26, "volume": 11574430.0}, {"date": "2020-12-10", "close": 7.65, "volume": 8287233.0}, {"date": "2020-12-11", "close": 8.12, "volume": 8327482.0}, {"date": "2020-12-14", "close": 8.5, "volume": 10884920.0}, {"date": "2020-12-15", "close": 8.31, "volume": 6062051.0}, {"date": "2020-12-16", "close": 8.29, "volume": 5349794.0}, {"date": "2020-12-17", "close": 8.2, "volume": 7250760.0}, {"date": "2020-12-18", "close": 8.61, "volume": 16838120.0}, {"date": "2020-12-21", "close": 8.3, "volume": 7883869.0}, {"date": "2020-12-22", "close": 7.59, "volume": 18252920.0}, {"date": "2020-12-23", "close": 7.555, "volume": 5759233.0}, {"date": "2020-12-24", "close": 7.28, "volume": 2846302.0}, {"date": "2020-12-28", "close": 7.18, "volume": 4584942.0}, {"date": "2020-12-29", "close": 7.04, "volume": 5865912.0}, {"date": "2020-12-30", "close": 7.5, "volume": 5870596.0}, {"date": "2020-12-31", "close": 7.45, "volume": 3426749.0}, {"date": "2021-01-04", "close": 7.375, "volume": 3784113.0}, {"date": "2021-01-05", "close": 7.37, "volume": 3279204.0}, {"date": "2021-01-06", "close": 7.55, "volume": 5292409.0}, {"date": "2021-01-07", "close": 7.74, "volume": 3846355.0}, {"date": "2021-01-08", "close": 7.74, "volume": 3972893.0}, {"date": "2021-01-11", "close": 7.51, "volume": 3936344.0}, {"date": "2021-01-12", "close": 8.04, "volume": 4983917.0}, {"date": "2021-01-13", "close": 8.15, "volume": 4629451.0}, {"date": "2021-01-14", "close": 8.59, "volume": 5107619.0}, {"date": "2021-01-15", "close": 8.8, "volume": 5880445.0}, {"date": "2021-01-19", "close": 9.065, "volume": 6035755.0}, {"date": "2021-01-20", "close": 9.24, "volume": 4894063.0}, {"date": "2021-01-21", "close": 9.145, "volume": 4029499.0}, {"date": "2021-01-22", "close": 9.21, "volume": 9074236.0}, {"date": "2021-01-25", "close": 9.16, "volume": 5181497.0}, {"date": "2021-01-26", "close": 9.16, "volume": 4773459.0}, {"date": "2021-01-27", "close": 8.76, "volume": 5539258.0}, {"date": "2021-01-28", "close": 8.71, "volume": 4782844.0}, {"date": "2021-01-29", "close": 8.52, "volume": 4906486.0}, {"date": "2021-02-01", "close": 11.85, "volume": 37550050.0}, {"date": "2021-02-02", "close": 10.53, "volume": 28640100.0}, {"date": "2021-02-03", "close": 10.3, "volume": 9783184.0}, {"date": "2021-02-04", "close": 9.65, "volume": 9459962.0}, {"date": "2021-02-05", "close": 9.79, "volume": 7466041.0}, {"date": "2021-02-08", "close": 10.25, "volume": 6127784.0}, {"date": "2021-02-09", "close": 9.9, "volume": 5371061.0}, {"date": "2021-02-10", "close": 9.55, "volume": 5183064.0}, {"date": "2021-02-11", "close": 9.2, "volume": 5843920.0}, {"date": "2021-02-12", "close": 9.57, "volume": 8617509.0}, {"date": "2021-02-16", "close": 10.34, "volume": 7321895.0}, {"date": "2021-02-17", "close": 10.66, "volume": 5944205.0}, {"date": "2021-02-18", "close": 10.8, "volume": 6022577.0}, {"date": "2021-02-19", "close": 11.53, "volume": 6365477.0}, {"date": "2021-02-22", "close": 11.19, "volume": 8606440.0}, {"date": "2021-02-23", "close": 11.09, "volume": 7456181.0}, {"date": "2021-02-24", "close": 11.81, "volume": 4841720.0}, {"date": "2021-02-25", "close": 10.47, "volume": 7844867.0}, {"date": "2021-02-26", "close": 10.78, "volume": 4942442.0}, {"date": "2021-03-01", "close": 11.98, "volume": 5784571.0}, {"date": "2021-03-02", "close": 11.74, "volume": 4534968.0}, {"date": "2021-03-03", "close": 11.87, "volume": 5167030.0}, {"date": "2021-03-04", "close": 10.92, "volume": 8271775.0}, {"date": "2021-03-05", "close": 11.15, "volume": 8551267.0}, {"date": "2021-03-08", "close": 11.095, "volume": 4599351.0}, {"date": "2021-03-09", "close": 12.07, "volume": 6349851.0}, {"date": "2021-03-10", "close": 13.61, "volume": 9483168.0}, {"date": "2021-03-11", "close": 12.99, "volume": 9079619.0}, {"date": "2021-03-12", "close": 12.64, "volume": 7620605.0}, {"date": "2021-03-15", "close": 13.48, "volume": 6041753.0}, {"date": "2021-03-16", "close": 13.01, "volume": 5778770.0}, {"date": "2021-03-17", "close": 13.24, "volume": 5215380.0}, {"date": "2021-03-18", "close": 12.69, "volume": 4911127.0}, {"date": "2021-03-19", "close": 13.24, "volume": 13173230.0}, {"date": "2021-03-22", "close": 11.8, "volume": 18851410.0}, {"date": "2021-03-23", "close": 10.855, "volume": 10630470.0}, {"date": "2021-03-24", "close": 10.53, "volume": 6165050.0}, {"date": "2021-03-25", "close": 10.71, "volume": 5276886.0}, {"date": "2021-03-26", "close": 10.35, "volume": 4496903.0}, {"date": "2021-03-29", "close": 9.725, "volume": 6588711.0}, {"date": "2021-03-30", "close": 9.99, "volume": 3746136.0}, {"date": "2021-03-31", "close": 10.17, "volume": 6371449.0}, {"date": "2021-04-01", "close": 9.95, "volume": 4160797.0}, {"date": "2021-04-05", "close": 10.07, "volume": 4031148.0}, {"date": "2021-04-06", "close": 10.12, "volume": 2882390.0}, {"date": "2021-04-07", "close": 10.41, "volume": 2927792.0}, {"date": "2021-04-08", "close": 10.4, "volume": 2595720.0}, {"date": "2021-04-09", "close": 10.21, "volume": 2183967.0}, {"date": "2021-04-12", "close": 9.5, "volume": 3607182.0}, {"date": "2021-04-13", "close": 9.685, "volume": 3670771.0}, {"date": "2021-04-14", "close": 10.19, "volume": 3344792.0}, {"date": "2021-04-15", "close": 11.34, "volume": 8515444.0}, {"date": "2021-04-16", "close": 11.24, "volume": 3319626.0}, {"date": "2021-04-19", "close": 11.51, "volume": 2397400.0}, {"date": "2021-04-20", "close": 11.11, "volume": 3668664.0}, {"date": "2021-04-21", "close": 11.66, "volume": 2554166.0}, {"date": "2021-04-22", "close": 12.05, "volume": 4450702.0}, {"date": "2021-04-23", "close": 12.13, "volume": 2170902.0}, {"date": "2021-04-26", "close": 12.385, "volume": 1873219.0}, {"date": "2021-04-27", "close": 12.3, "volume": 2346024.0}, {"date": "2021-04-28", "close": 12.34, "volume": 1777841.0}, {"date": "2021-04-29", "close": 12.12, "volume": 1644222.0}, {"date": "2021-04-30", "close": 11.635, "volume": 3506227.0}, {"date": "2021-05-03", "close": 11.18, "volume": 2421623.0}, {"date": "2021-05-04", "close": 11.01, "volume": 2673857.0}, {"date": "2021-05-05", "close": 10.68, "volume": 2570218.0}, {"date": "2021-05-06", "close": 12.92, "volume": 18023590.0}, {"date": "2021-05-07", "close": 13.12, "volume": 6454063.0}, {"date": "2021-05-10", "close": 11.93, "volume": 4531646.0}, {"date": "2021-05-11", "close": 12.14, "volume": 3565091.0}, {"date": "2021-05-12", "close": 12.49, "volume": 4113796.0}, {"date": "2021-05-13", "close": 11.96, "volume": 3142429.0}, {"date": "2021-05-14", "close": 12.84, "volume": 5534055.0}, {"date": "2021-05-17", "close": 14.38, "volume": 7460158.0}, {"date": "2021-05-18", "close": 14.38, "volume": 4876848.0}, {"date": "2021-05-19", "close": 13.98, "volume": 3208371.0}, {"date": "2021-05-20", "close": 13.97, "volume": 2488667.0}, {"date": "2021-05-21", "close": 13.86, "volume": 2915265.0}, {"date": "2021-05-24", "close": 13.62, "volume": 2319931.0}, {"date": "2021-05-25", "close": 13.28, "volume": 2234596.0}, {"date": "2021-05-26", "close": 13.61, "volume": 1880709.0}, {"date": "2021-05-27", "close": 14.75, "volume": 6709454.0}, {"date": "2021-05-28", "close": 15.77, "volume": 7422451.0}, {"date": "2021-06-01", "close": 15.95, "volume": 3009707.0}, {"date": "2021-06-02", "close": 16.3, "volume": 3736539.0}, {"date": "2021-06-03", "close": 16.36, "volume": 3070935.0}, {"date": "2021-06-04", "close": 16.29, "volume": 2268611.0}, {"date": "2021-06-07", "close": 17.24, "volume": 4775309.0}, {"date": "2021-06-08", "close": 17.04, "volume": 2602187.0}, {"date": "2021-06-09", "close": 16.99, "volume": 2874865.0}, {"date": "2021-06-10", "close": 17.21, "volume": 4393182.0}, {"date": "2021-06-11", "close": 16.71, "volume": 2962221.0}, {"date": "2021-06-14", "close": 16.28, "volume": 2879314.0}, {"date": "2021-06-15", "close": 15.61, "volume": 3500971.0}, {"date": "2021-06-16", "close": 16.08, "volume": 2553804.0}, {"date": "2021-06-17", "close": 16.36, "volume": 1943674.0}, {"date": "2021-06-18", "close": 15.89, "volume": 4694857.0}, {"date": "2021-06-21", "close": 16.72, "volume": 3486775.0}, {"date": "2021-06-22", "close": 16.65, "volume": 1782507.0}, {"date": "2021-06-23", "close": 16.99, "volume": 3680319.0}, {"date": "2021-06-24", "close": 17.0, "volume": 1729745.0}, {"date": "2021-06-25", "close": 17.13, "volume": 9419050.0}, {"date": "2021-06-28", "close": 15.63, "volume": 7051513.0}, {"date": "2021-06-29", "close": 15.49, "volume": 2703639.0}, {"date": "2021-06-30", "close": 15.81, "volume": 3848448.0}, {"date": "2021-07-01", "close": 16.27, "volume": 2570257.0}, {"date": "2021-07-02", "close": 16.48, "volume": 1642145.0}, {"date": "2021-07-06", "close": 16.23, "volume": 2592180.0}, {"date": "2021-07-07", "close": 15.89, "volume": 1803778.0}, {"date": "2021-07-08", "close": 16.25, "volume": 2247217.0}, {"date": "2021-07-09", "close": 16.36, "volume": 1160706.0}, {"date": "2021-07-12", "close": 15.8, "volume": 2491971.0}, {"date": "2021-07-13", "close": 15.87, "volume": 1755139.0}, {"date": "2021-07-14", "close": 15.63, "volume": 2512378.0}, {"date": "2021-07-15", "close": 15.8, "volume": 2774891.0}, {"date": "2021-07-16", "close": 15.61, "volume": 1788447.0}, {"date": "2021-07-19", "close": 15.4, "volume": 2707657.0}, {"date": "2021-07-20", "close": 16.24, "volume": 3117120.0}, {"date": "2021-07-21", "close": 16.53, "volume": 2415443.0}, {"date": "2021-07-22", "close": 16.97, "volume": 3386871.0}, {"date": "2021-07-23", "close": 17.26, "volume": 3226395.0}, {"date": "2021-07-26", "close": 17.25, "volume": 2186400.0}, {"date": "2021-07-27", "close": 16.8, "volume": 2181218.0}, {"date": "2021-07-28", "close": 16.82, "volume": 2166780.0}, {"date": "2021-07-29", "close": 16.76, "volume": 1890792.0}, {"date": "2021-07-30", "close": 16.12, "volume": 2484302.0}, {"date": "2021-08-02", "close": 16.1, "volume": 1793244.0}, {"date": "2021-08-03", "close": 16.76, "volume": 1820256.0}, {"date": "2021-08-04", "close": 16.26, "volume": 2722679.0}, {"date": "2021-08-05", "close": 17.65, "volume": 8701822.0}, {"date": "2021-08-06", "close": 17.61, "volume": 5804295.0}, {"date": "2021-08-09", "close": 17.65, "volume": 2884068.0}, {"date": "2021-08-10", "close": 15.205, "volume": 8368554.0}, {"date": "2021-08-11", "close": 15.575, "volume": 5637261.0}, {"date": "2021-08-12", "close": 16.64, "volume": 3992400.0}, {"date": "2021-08-13", "close": 16.15, "volume": 2496786.0}, {"date": "2021-08-16", "close": 15.27, "volume": 2450002.0}, {"date": "2021-08-17", "close": 14.38, "volume": 4556676.0}, {"date": "2021-08-18", "close": 14.57, "volume": 2744112.0}, {"date": "2021-08-19", "close": 14.24, "volume": 2414289.0}, {"date": "2021-08-20", "close": 14.21, "volume": 2732462.0}, {"date": "2021-08-23", "close": 15.12, "volume": 2418903.0}, {"date": "2021-08-24", "close": 15.45, "volume": 1786901.0}, {"date": "2021-08-25", "close": 15.47, "volume": 1676658.0}, {"date": "2021-08-26", "close": 15.34, "volume": 1799332.0}, {"date": "2021-08-27", "close": 15.66, "volume": 1815003.0}, {"date": "2021-08-30", "close": 15.7, "volume": 1422487.0}, {"date": "2021-08-31", "close": 15.92, "volume": 1457128.0}, {"date": "2021-09-01", "close": 16.15, "volume": 1546404.0}, {"date": "2021-09-02", "close": 15.91, "volume": 1303590.0}, {"date": "2021-09-03", "close": 15.66, "volume": 1501112.0}, {"date": "2021-09-07", "close": 15.1, "volume": 2232594.0}, {"date": "2021-09-08", "close": 14.96, "volume": 2515912.0}, {"date": "2021-09-09", "close": 15.25, "volume": 3527194.0}, {"date": "2021-09-10", "close": 15.2, "volume": 2500944.0}, {"date": "2021-09-13", "close": 15.49, "volume": 2626531.0}, {"date": "2021-09-14", "close": 15.48, "volume": 2370816.0}, {"date": "2021-09-15", "close": 15.07, "volume": 2119435.0}, {"date": "2021-09-16", "close": 15.21, "volume": 1367384.0}, {"date": "2021-09-17", "close": 15.7, "volume": 4027846.0}, {"date": "2021-09-20", "close": 15.02, "volume": 2817938.0}, {"date": "2021-09-21", "close": 15.32, "volume": 1754212.0}, {"date": "2021-09-22", "close": 15.39, "volume": 1633898.0}, {"date": "2021-09-23", "close": 15.37, "volume": 1855119.0}, {"date": "2021-09-24", "close": 14.92, "volume": 2121510.0}, {"date": "2021-09-27", "close": 15.38, "volume": 2754278.0}, {"date": "2021-09-28", "close": 14.73, "volume": 2712997.0}, {"date": "2021-09-29", "close": 14.38, "volume": 2691417.0}, {"date": "2021-09-30", "close": 14.37, "volume": 3090674.0}, {"date": "2021-10-01", "close": 13.73, "volume": 4348067.0}, {"date": "2021-10-04", "close": 13.31, "volume": 3214271.0}, {"date": "2021-10-05", "close": 13.73, "volume": 1838780.0}, {"date": "2021-10-06", "close": 13.53, "volume": 2183796.0}, {"date": "2021-10-07", "close": 13.96, "volume": 1964035.0}, {"date": "2021-10-08", "close": 14.46, "volume": 2348037.0}, {"date": "2021-10-11", "close": 14.42, "volume": 1700878.0}, {"date": "2021-10-12", "close": 14.71, "volume": 2193994.0}, {"date": "2021-10-13", "close": 14.99, "volume": 2521433.0}, {"date": "2021-10-14", "close": 15.45, "volume": 2703517.0}, {"date": "2021-10-15", "close": 15.13, "volume": 1969946.0}, {"date": "2021-10-18", "close": 14.92, "volume": 3064200.0}, {"date": "2021-10-19", "close": 15.04, "volume": 1870053.0}, {"date": "2021-10-20", "close": 14.33, "volume": 2411918.0}, {"date": "2021-10-21", "close": 14.61, "volume": 1414761.0}, {"date": "2021-10-22", "close": 14.7, "volume": 1631322.0}, {"date": "2021-10-25", "close": 15.46, "volume": 2624693.0}, {"date": "2021-10-26", "close": 15.38, "volume": 1638028.0}, {"date": "2021-10-27", "close": 14.93, "volume": 2442655.0}, {"date": "2021-10-28", "close": 15.24, "volume": 1706834.0}, {"date": "2021-10-29", "close": 14.93, "volume": 1660159.0}, {"date": "2021-11-01", "close": 15.31, "volume": 2192405.0}, {"date": "2021-11-02", "close": 15.14, "volume": 2453751.0}, {"date": "2021-11-03", "close": 12.4, "volume": 12999000.0}, {"date": "2021-11-04", "close": 11.61, "volume": 6470882.0}, {"date": "2021-11-05", "close": 12.41, "volume": 4712123.0}, {"date": "2021-11-08", "close": 12.22, "volume": 3401240.0}, {"date": "2021-11-09", "close": 12.94, "volume": 3378359.0}, {"date": "2021-11-10", "close": 12.73, "volume": 3356775.0}, {"date": "2021-11-11", "close": 12.36, "volume": 1992514.0}, {"date": "2021-11-12", "close": 12.25, "volume": 1988862.0}, {"date": "2021-11-15", "close": 11.87, "volume": 2055850.0}, {"date": "2021-11-16", "close": 12.1, "volume": 2603381.0}, {"date": "2021-11-17", "close": 12.01, "volume": 1978310.0}, {"date": "2021-11-18", "close": 11.75, "volume": 2909810.0}, {"date": "2021-11-19", "close": 11.89, "volume": 2771076.0}, {"date": "2021-11-22", "close": 12.45, "volume": 5198409.0}, {"date": "2021-11-23", "close": 12.37, "volume": 3513235.0}, {"date": "2021-11-24", "close": 12.5, "volume": 1774848.0}, {"date": "2021-11-26", "close": 12.48, "volume": 2699385.0}, {"date": "2021-11-29", "close": 12.45, "volume": 2581829.0}, {"date": "2021-11-30", "close": 12.06, "volume": 2571936.0}, {"date": "2021-12-01", "close": 11.27, "volume": 2693562.0}, {"date": "2021-12-02", "close": 11.87, "volume": 2995990.0}, {"date": "2021-12-03", "close": 11.44, "volume": 2277585.0}, {"date": "2021-12-06", "close": 11.18, "volume": 3826510.0}, {"date": "2021-12-07", "close": 12.21, "volume": 3120255.0}, {"date": "2021-12-08", "close": 12.24, "volume": 1769942.0}, {"date": "2021-12-09", "close": 11.78, "volume": 1920500.0}, {"date": "2021-12-10", "close": 11.65, "volume": 2044142.0}, {"date": "2021-12-13", "close": 11.58, "volume": 2028942.0}, {"date": "2021-12-14", "close": 11.43, "volume": 2036700.0}, {"date": "2021-12-15", "close": 11.87, "volume": 2410876.0}, {"date": "2021-12-16", "close": 11.93, "volume": 2337617.0}, {"date": "2021-12-17", "close": 13.03, "volume": 8512165.0}, {"date": "2021-12-20", "close": 13.18, "volume": 3172221.0}, {"date": "2021-12-21", "close": 13.48, "volume": 2072922.0}, {"date": "2021-12-22", "close": 13.84, "volume": 2074782.0}, {"date": "2021-12-23", "close": 13.92, "volume": 1908603.0}, {"date": "2021-12-27", "close": 13.83, "volume": 1759265.0}, {"date": "2021-12-28", "close": 13.65, "volume": 1688179.0}, {"date": "2021-12-29", "close": 13.7, "volume": 1333884.0}, {"date": "2021-12-30", "close": 13.79, "volume": 2194942.0}, {"date": "2021-12-31", "close": 13.85, "volume": 2354391.0}, {"date": "2022-01-03", "close": 14.07, "volume": 2792368.0}, {"date": "2022-01-04", "close": 13.72, "volume": 2320481.0}, {"date": "2022-01-05", "close": 12.66, "volume": 3054892.0}, {"date": "2022-01-06", "close": 12.42, "volume": 2380183.0}, {"date": "2022-01-07", "close": 11.56, "volume": 3425754.0}, {"date": "2022-01-10", "close": 14.78, "volume": 15085400.0}, {"date": "2022-01-11", "close": 16.43, "volume": 20951940.0}, {"date": "2022-01-12", "close": 16.69, "volume": 10084910.0}, {"date": "2022-01-13", "close": 16.15, "volume": 6137447.0}, {"date": "2022-01-14", "close": 15.48, "volume": 5839303.0}, {"date": "2022-01-18", "close": 14.57, "volume": 3902565.0}, {"date": "2022-01-19", "close": 14.54, "volume": 4929621.0}, {"date": "2022-01-20", "close": 13.98, "volume": 3125888.0}, {"date": "2022-01-21", "close": 13.78, "volume": 4475834.0}, {"date": "2022-01-24", "close": 14.26, "volume": 5202260.0}, {"date": "2022-01-25", "close": 14.65, "volume": 3023703.0}, {"date": "2022-01-26", "close": 14.99, "volume": 5297560.0}, {"date": "2022-01-27", "close": 14.12, "volume": 2657087.0}, {"date": "2022-01-28", "close": 14.87, "volume": 2288925.0}, {"date": "2022-01-31", "close": 15.45, "volume": 2341721.0}, {"date": "2022-02-01", "close": 15.33, "volume": 2330119.0}, {"date": "2022-02-02", "close": 15.06, "volume": 1925903.0}, {"date": "2022-02-03", "close": 14.95, "volume": 1885193.0}, {"date": "2022-02-04", "close": 15.21, "volume": 1998455.0}, {"date": "2022-02-07", "close": 16.38, "volume": 3119998.0}, {"date": "2022-02-08", "close": 17.2, "volume": 4079650.0}, {"date": "2022-02-09", "close": 17.66, "volume": 3958345.0}, {"date": "2022-02-10", "close": 17.89, "volume": 5777426.0}, {"date": "2022-02-11", "close": 17.79, "volume": 3399051.0}, {"date": "2022-02-14", "close": 17.8, "volume": 2178338.0}, {"date": "2022-02-15", "close": 18.76, "volume": 3049301.0}, {"date": "2022-02-16", "close": 19.76, "volume": 5337611.0}, {"date": "2022-02-17", "close": 19.14, "volume": 3732720.0}, {"date": "2022-02-18", "close": 18.74, "volume": 3192806.0}, {"date": "2022-02-22", "close": 17.75, "volume": 4066182.0}, {"date": "2022-02-23", "close": 16.7, "volume": 5567630.0}, {"date": "2022-02-24", "close": 16.68, "volume": 5755028.0}, {"date": "2022-02-25", "close": 17.06, "volume": 3254775.0}, {"date": "2022-02-28", "close": 16.61, "volume": 3321120.0}, {"date": "2022-03-01", "close": 16.82, "volume": 2726682.0}, {"date": "2022-03-02", "close": 16.95, "volume": 1780104.0}, {"date": "2022-03-03", "close": 16.48, "volume": 2148265.0}, {"date": "2022-03-04", "close": 16.1, "volume": 2518927.0}, {"date": "2022-03-07", "close": 17.36, "volume": 3667285.0}, {"date": "2022-03-08", "close": 17.64, "volume": 4060052.0}, {"date": "2022-03-09", "close": 18.45, "volume": 3058718.0}, {"date": "2022-03-10", "close": 16.84, "volume": 4457931.0}, {"date": "2022-03-11", "close": 16.12, "volume": 2995261.0}, {"date": "2022-03-14", "close": 15.81, "volume": 3122026.0}, {"date": "2022-03-15", "close": 15.16, "volume": 3339265.0}, {"date": "2022-03-16", "close": 15.47, "volume": 5701408.0}, {"date": "2022-03-17", "close": 15.84, "volume": 2921283.0}, {"date": "2022-03-18", "close": 16.22, "volume": 7122042.0}, {"date": "2022-03-21", "close": 15.78, "volume": 3768901.0}, {"date": "2022-03-22", "close": 16.73, "volume": 3198590.0}, {"date": "2022-03-23", "close": 16.41, "volume": 1583423.0}, {"date": "2022-03-24", "close": 16.68, "volume": 1454432.0}, {"date": "2022-03-25", "close": 15.99, "volume": 2025162.0}, {"date": "2022-03-28", "close": 16.21, "volume": 1666000.0}, {"date": "2022-03-29", "close": 17.11, "volume": 3231197.0}, {"date": "2022-03-30", "close": 16.44, "volume": 2058880.0}, {"date": "2022-03-31", "close": 16.26, "volume": 1963709.0}, {"date": "2022-04-01", "close": 16.59, "volume": 3285431.0}, {"date": "2022-04-04", "close": 16.76, "volume": 2122226.0}, {"date": "2022-04-05", "close": 16.23, "volume": 2847953.0}, {"date": "2022-04-06", "close": 16.47, "volume": 2816140.0}, {"date": "2022-04-07", "close": 17.88, "volume": 6274626.0}, {"date": "2022-04-08", "close": 11.12, "volume": 37366410.0}, {"date": "2022-04-11", "close": 10.88, "volume": 10261750.0}, {"date": "2022-04-12", "close": 10.93, "volume": 6610463.0}, {"date": "2022-04-13", "close": 12.59, "volume": 9464134.0}, {"date": "2022-04-14", "close": 11.385, "volume": 8398866.0}, {"date": "2022-04-18", "close": 10.61, "volume": 7621080.0}, {"date": "2022-04-19", "close": 10.22, "volume": 6117998.0}, {"date": "2022-04-20", "close": 10.31, "volume": 4648521.0}, {"date": "2022-04-21", "close": 9.69, "volume": 7323999.0}, {"date": "2022-04-22", "close": 9.67, "volume": 4391744.0}, {"date": "2022-04-25", "close": 10.07, "volume": 3404770.0}, {"date": "2022-04-26", "close": 9.5, "volume": 4654535.0}, {"date": "2022-04-27", "close": 9.95, "volume": 3840234.0}, {"date": "2022-04-28", "close": 9.67, "volume": 4918549.0}, {"date": "2022-04-29", "close": 9.29, "volume": 4747773.0}, {"date": "2022-05-02", "close": 9.6, "volume": 7239805.0}, {"date": "2022-05-03", "close": 9.8, "volume": 5117131.0}, {"date": "2022-05-04", "close": 10.18, "volume": 6990461.0}, {"date": "2022-05-05", "close": 9.78, "volume": 7193696.0}, {"date": "2022-05-06", "close": 9.09, "volume": 5108648.0}, {"date": "2022-05-09", "close": 8.37, "volume": 6177571.0}, {"date": "2022-05-10", "close": 8.6, "volume": 5724652.0}, {"date": "2022-05-11", "close": 7.94, "volume": 5338902.0}, {"date": "2022-05-12", "close": 7.89, "volume": 5385226.0}, {"date": "2022-05-13", "close": 8.39, "volume": 5858444.0}, {"date": "2022-05-16", "close": 8.5, "volume": 4531768.0}, {"date": "2022-05-17", "close": 8.9, "volume": 3294451.0}, {"date": "2022-05-18", "close": 8.52, "volume": 3226020.0}, {"date": "2022-05-19", "close": 9.03, "volume": 3978538.0}, {"date": "2022-05-20", "close": 9.1, "volume": 3201048.0}, {"date": "2022-05-23", "close": 8.9, "volume": 1815207.0}, {"date": "2022-05-24", "close": 8.57, "volume": 2337351.0}, {"date": "2022-05-25", "close": 8.8, "volume": 2200142.0}, {"date": "2022-05-26", "close": 9.05, "volume": 2618568.0}, {"date": "2022-05-27", "close": 9.76, "volume": 2740439.0}, {"date": "2022-05-31", "close": 9.31, "volume": 3424560.0}, {"date": "2022-06-01", "close": 9.44, "volume": 2219877.0}, {"date": "2022-06-02", "close": 9.9, "volume": 3060254.0}, {"date": "2022-06-03", "close": 10.45, "volume": 3699333.0}, {"date": "2022-06-06", "close": 10.41, "volume": 2575711.0}, {"date": "2022-06-07", "close": 10.79, "volume": 1889504.0}, {"date": "2022-06-08", "close": 10.88, "volume": 3194527.0}, {"date": "2022-06-09", "close": 10.49, "volume": 1539552.0}, {"date": "2022-06-10", "close": 9.86, "volume": 2635442.0}, {"date": "2022-06-13", "close": 9.35, "volume": 3281123.0}, {"date": "2022-06-14", "close": 9.45, "volume": 3130780.0}, {"date": "2022-06-15", "close": 9.3, "volume": 3667055.0}, {"date": "2022-06-16", "close": 9.12, "volume": 4555512.0}, {"date": "2022-06-17", "close": 9.62, "volume": 9358691.0}, {"date": "2022-06-21", "close": 9.45, "volume": 2989223.0}, {"date": "2022-06-22", "close": 9.49, "volume": 2834929.0}, {"date": "2022-06-23", "close": 10.17, "volume": 4470845.0}, {"date": "2022-06-24", "close": 10.76, "volume": 6847425.0}, {"date": "2022-06-27", "close": 10.88, "volume": 3449511.0}, {"date": "2022-06-28", "close": 10.46, "volume": 3796917.0}, {"date": "2022-06-29", "close": 10.81, "volume": 2125141.0}, {"date": "2022-06-30", "close": 10.58, "volume": 1908416.0}, {"date": "2022-07-01", "close": 10.84, "volume": 2533127.0}, {"date": "2022-07-05", "close": 11.14, "volume": 3045710.0}, {"date": "2022-07-06", "close": 11.23, "volume": 2538027.0}, {"date": "2022-07-07", "close": 11.98, "volume": 3895941.0}, {"date": "2022-07-08", "close": 12.08, "volume": 2923771.0}, {"date": "2022-07-11", "close": 11.13, "volume": 3323331.0}, {"date": "2022-07-12", "close": 11.24, "volume": 2994933.0}, {"date": "2022-07-13", "close": 11.97, "volume": 2943628.0}, {"date": "2022-07-14", "close": 11.49, "volume": 2962668.0}, {"date": "2022-07-15", "close": 11.65, "volume": 3435579.0}, {"date": "2022-07-18", "close": 11.36, "volume": 2262046.0}, {"date": "2022-07-19", "close": 11.83, "volume": 2048674.0}, {"date": "2022-07-20", "close": 11.93, "volume": 1883420.0}, {"date": "2022-07-21", "close": 11.65, "volume": 1269366.0}, {"date": "2022-07-22", "close": 11.11, "volume": 1833880.0}, {"date": "2022-07-25", "close": 10.9, "volume": 1930838.0}, {"date": "2022-07-26", "close": 10.79, "volume": 1918000.0}, {"date": "2022-07-27", "close": 11.05, "volume": 2253071.0}, {"date": "2022-07-28", "close": 11.0, "volume": 1536904.0}, {"date": "2022-07-29", "close": 11.02, "volume": 1837815.0}, {"date": "2022-08-01", "close": 10.84, "volume": 1838567.0}, {"date": "2022-08-02", "close": 11.12, "volume": 1490990.0}, {"date": "2022-08-03", "close": 11.15, "volume": 3178742.0}, {"date": "2022-08-04", "close": 13.74, "volume": 11757970.0}, {"date": "2022-08-05", "close": 14.05, "volume": 6071737.0}, {"date": "2022-08-08", "close": 14.21, "volume": 4674861.0}, {"date": "2022-08-09", "close": 14.45, "volume": 3504571.0}, {"date": "2022-08-10", "close": 14.76, "volume": 2007219.0}, {"date": "2022-08-11", "close": 14.37, "volume": 3294825.0}, {"date": "2022-08-12", "close": 14.64, "volume": 2788941.0}, {"date": "2022-08-15", "close": 14.81, "volume": 2346100.0}, {"date": "2022-08-16", "close": 14.63, "volume": 1965583.0}, {"date": "2022-08-17", "close": 14.25, "volume": 2152173.0}, {"date": "2022-08-18", "close": 14.33, "volume": 2109240.0}, {"date": "2022-08-19", "close": 14.13, "volume": 1843974.0}, {"date": "2022-08-22", "close": 13.98, "volume": 1864087.0}, {"date": "2022-08-23", "close": 14.45, "volume": 1968011.0}, {"date": "2022-08-24", "close": 14.81, "volume": 2234542.0}, {"date": "2022-08-25", "close": 14.79, "volume": 1304395.0}, {"date": "2022-08-26", "close": 14.26, "volume": 1967650.0}, {"date": "2022-08-29", "close": 13.95, "volume": 2058177.0}, {"date": "2022-08-30", "close": 13.83, "volume": 1443477.0}, {"date": "2022-08-31", "close": 13.9, "volume": 1732101.0}, {"date": "2022-09-01", "close": 14.1, "volume": 2448020.0}, {"date": "2022-09-02", "close": 14.07, "volume": 1982759.0}, {"date": "2022-09-06", "close": 13.62, "volume": 1953167.0}, {"date": "2022-09-07", "close": 13.83, "volume": 2263240.0}, {"date": "2022-09-08", "close": 13.73, "volume": 3193486.0}, {"date": "2022-09-09", "close": 13.45, "volume": 2413777.0}, {"date": "2022-09-12", "close": 13.78, "volume": 2124225.0}, {"date": "2022-09-13", "close": 13.17, "volume": 2879542.0}, {"date": "2022-09-14", "close": 13.49, "volume": 2017407.0}, {"date": "2022-09-15", "close": 12.83, "volume": 3459073.0}, {"date": "2022-09-16", "close": 13.15, "volume": 5559276.0}, {"date": "2022-09-19", "close": 13.58, "volume": 3263607.0}, {"date": "2022-09-20", "close": 13.37, "volume": 2487338.0}, {"date": "2022-09-21", "close": 13.05, "volume": 1577039.0}, {"date": "2022-09-22", "close": 12.7, "volume": 1403597.0}, {"date": "2022-09-23", "close": 12.36, "volume": 2264401.0}, {"date": "2022-09-26", "close": 12.11, "volume": 1658853.0}, {"date": "2022-09-27", "close": 12.52, "volume": 2146775.0}, {"date": "2022-09-28", "close": 12.91, "volume": 2131055.0}, {"date": "2022-09-29", "close": 12.36, "volume": 1630479.0}, {"date": "2022-09-30", "close": 12.6, "volume": 1710413.0}, {"date": "2022-10-03", "close": 12.8, "volume": 1780052.0}, {"date": "2022-10-04", "close": 14.07, "volume": 5406800.0}, {"date": "2022-10-05", "close": 14.14, "volume": 2982291.0}, {"date": "2022-10-06", "close": 14.2, "volume": 2125629.0}, {"date": "2022-10-07", "close": 13.66, "volume": 2048450.0}, {"date": "2022-10-10", "close": 13.69, "volume": 2244435.0}, {"date": "2022-10-11", "close": 13.79, "volume": 2196138.0}, {"date": "2022-10-12", "close": 13.83, "volume": 1881352.0}, {"date": "2022-10-13", "close": 13.91, "volume": 2444796.0}, {"date": "2022-10-14", "close": 13.53, "volume": 1632050.0}, {"date": "2022-10-17", "close": 13.69, "volume": 1702534.0}, {"date": "2022-10-18", "close": 13.81, "volume": 2656164.0}, {"date": "2022-10-19", "close": 13.53, "volume": 3016458.0}, {"date": "2022-10-20", "close": 13.54, "volume": 1575331.0}, {"date": "2022-10-21", "close": 14.14, "volume": 5324766.0}, {"date": "2022-10-24", "close": 13.78, "volume": 3138243.0}, {"date": "2022-10-25", "close": 13.67, "volume": 1798227.0}, {"date": "2022-10-26", "close": 13.87, "volume": 2310071.0}, {"date": "2022-10-27", "close": 13.6, "volume": 2423209.0}, {"date": "2022-10-28", "close": 14.04, "volume": 2891779.0}, {"date": "2022-10-31", "close": 13.35, "volume": 3213326.0}, {"date": "2022-11-01", "close": 11.86, "volume": 10619760.0}, {"date": "2022-11-02", "close": 12.02, "volume": 5043626.0}, {"date": "2022-11-03", "close": 12.03, "volume": 2868050.0}, {"date": "2022-11-04", "close": 12.44, "volume": 4029178.0}, {"date": "2022-11-07", "close": 11.83, "volume": 2498582.0}, {"date": "2022-11-08", "close": 12.12, "volume": 3085170.0}, {"date": "2022-11-09", "close": 11.74, "volume": 2308724.0}, {"date": "2022-11-10", "close": 12.96, "volume": 3792715.0}, {"date": "2022-11-11", "close": 13.17, "volume": 2441765.0}, {"date": "2022-11-14", "close": 13.71, "volume": 3427700.0}, {"date": "2022-11-15", "close": 13.24, "volume": 2797796.0}, {"date": "2022-11-16", "close": 12.89, "volume": 1813042.0}, {"date": "2022-11-17", "close": 12.22, "volume": 2110884.0}, {"date": "2022-11-18", "close": 12.43, "volume": 1784769.0}, {"date": "2022-11-21", "close": 12.49, "volume": 1931807.0}, {"date": "2022-11-22", "close": 12.7, "volume": 2064581.0}, {"date": "2022-11-23", "close": 12.39, "volume": 1177091.0}, {"date": "2022-11-25", "close": 12.28, "volume": 647845.0}, {"date": "2022-11-28", "close": 12.26, "volume": 1563258.0}, {"date": "2022-11-29", "close": 12.64, "volume": 2081981.0}, {"date": "2022-11-30", "close": 13.36, "volume": 2847473.0}, {"date": "2022-12-01", "close": 12.96, "volume": 2152185.0}, {"date": "2022-12-02", "close": 12.79, "volume": 1836167.0}, {"date": "2022-12-05", "close": 11.58, "volume": 4332407.0}, {"date": "2022-12-06", "close": 10.89, "volume": 3548606.0}, {"date": "2022-12-07", "close": 10.72, "volume": 2488420.0}, {"date": "2022-12-08", "close": 10.52, "volume": 1886233.0}, {"date": "2022-12-09", "close": 10.5, "volume": 1550127.0}, {"date": "2022-12-12", "close": 11.12, "volume": 2110210.0}, {"date": "2022-12-13", "close": 11.11, "volume": 2111203.0}, {"date": "2022-12-14", "close": 11.17, "volume": 1488509.0}, {"date": "2022-12-15", "close": 10.81, "volume": 5589340.0}, {"date": "2022-12-16", "close": 10.94, "volume": 6660095.0}, {"date": "2022-12-19", "close": 10.63, "volume": 2334103.0}, {"date": "2022-12-20", "close": 10.63, "volume": 1990224.0}, {"date": "2022-12-21", "close": 10.83, "volume": 1955364.0}, {"date": "2022-12-22", "close": 11.19, "volume": 1857006.0}, {"date": "2022-12-23", "close": 11.45, "volume": 3036709.0}, {"date": "2022-12-27", "close": 10.92, "volume": 1629546.0}, {"date": "2022-12-28", "close": 10.82, "volume": 1408517.0}, {"date": "2022-12-29", "close": 11.17, "volume": 2762209.0}, {"date": "2022-12-30", "close": 11.48, "volume": 2349899.0}, {"date": "2023-01-03", "close": 11.45, "volume": 3553549.0}, {"date": "2023-01-04", "close": 11.84, "volume": 4033310.0}, {"date": "2023-01-05", "close": 11.72, "volume": 2056017.0}, {"date": "2023-01-06", "close": 11.82, "volume": 3523552.0}, {"date": "2023-01-09", "close": 10.63, "volume": 8745861.0}, {"date": "2023-01-10", "close": 10.69, "volume": 3768188.0}, {"date": "2023-01-11", "close": 10.02, "volume": 4974998.0}, {"date": "2023-01-12", "close": 10.32, "volume": 3666529.0}, {"date": "2023-01-13", "close": 10.16, "volume": 4724688.0}, {"date": "2023-01-17", "close": 10.0, "volume": 2626791.0}, {"date": "2023-01-18", "close": 10.11, "volume": 2756489.0}, {"date": "2023-01-19", "close": 10.01, "volume": 2225452.0}, {"date": "2023-01-20", "close": 10.4, "volume": 2556952.0}, {"date": "2023-01-23", "close": 10.63, "volume": 2247631.0}, {"date": "2023-01-24", "close": 11.01, "volume": 1994561.0}, {"date": "2023-01-25", "close": 10.79, "volume": 2152985.0}, {"date": "2023-01-26", "close": 10.78, "volume": 1425269.0}, {"date": "2023-01-27", "close": 10.58, "volume": 1780525.0}, {"date": "2023-01-30", "close": 10.34, "volume": 1390862.0}, {"date": "2023-01-31", "close": 10.55, "volume": 2306142.0}, {"date": "2023-02-01", "close": 10.52, "volume": 2302496.0}, {"date": "2023-02-02", "close": 10.74, "volume": 2389002.0}, {"date": "2023-02-03", "close": 10.55, "volume": 1711715.0}, {"date": "2023-02-06", "close": 10.64, "volume": 2085561.0}, {"date": "2023-02-07", "close": 10.68, "volume": 1541381.0}, {"date": "2023-02-08", "close": 10.26, "volume": 2087870.0}, {"date": "2023-02-09", "close": 10.21, "volume": 1851827.0}, {"date": "2023-02-10", "close": 10.31, "volume": 1849634.0}, {"date": "2023-02-13", "close": 10.27, "volume": 1469657.0}, {"date": "2023-02-14", "close": 10.34, "volume": 2668930.0}, {"date": "2023-02-15", "close": 10.16, "volume": 1836417.0}, {"date": "2023-02-16", "close": 9.92, "volume": 2454628.0}, {"date": "2023-02-17", "close": 10.2, "volume": 2639658.0}, {"date": "2023-02-21", "close": 8.64, "volume": 13617720.0}, {"date": "2023-02-22", "close": 9.77, "volume": 5243178.0}, {"date": "2023-02-23", "close": 9.44, "volume": 2889854.0}, {"date": "2023-02-24", "close": 9.1, "volume": 2221132.0}, {"date": "2023-02-27", "close": 9.03, "volume": 3542998.0}, {"date": "2023-02-28", "close": 8.85, "volume": 5700047.0}, {"date": "2023-03-01", "close": 8.83, "volume": 4085794.0}, {"date": "2023-03-02", "close": 8.86, "volume": 2815898.0}, {"date": "2023-03-03", "close": 8.79, "volume": 2559189.0}, {"date": "2023-03-06", "close": 8.84, "volume": 3768344.0}, {"date": "2023-03-07", "close": 8.65, "volume": 1590419.0}, {"date": "2023-03-08", "close": 8.56, "volume": 2374702.0}, {"date": "2023-03-09", "close": 8.21, "volume": 3794202.0}, {"date": "2023-03-10", "close": 8.29, "volume": 4765183.0}, {"date": "2023-03-13", "close": 8.31, "volume": 4117916.0}, {"date": "2023-03-14", "close": 8.32, "volume": 3416751.0}, {"date": "2023-03-15", "close": 8.37, "volume": 3073419.0}, {"date": "2023-03-16", "close": 8.17, "volume": 1860629.0}, {"date": "2023-03-17", "close": 8.1, "volume": 5228519.0}, {"date": "2023-03-20", "close": 8.01, "volume": 2025939.0}, {"date": "2023-03-21", "close": 8.17, "volume": 1985937.0}, {"date": "2023-03-22", "close": 7.94, "volume": 1952360.0}, {"date": "2023-03-23", "close": 8.12, "volume": 2018254.0}, {"date": "2023-03-24", "close": 8.5, "volume": 2697773.0}, {"date": "2023-03-27", "close": 8.46, "volume": 1449501.0}, {"date": "2023-03-28", "close": 8.59, "volume": 2047314.0}, {"date": "2023-03-29", "close": 8.56, "volume": 2567977.0}, {"date": "2023-03-30", "close": 8.39, "volume": 2042436.0}, {"date": "2023-03-31", "close": 8.34, "volume": 2753210.0}, {"date": "2023-04-03", "close": 8.37, "volume": 1935368.0}, {"date": "2023-04-04", "close": 8.3, "volume": 3001508.0}, {"date": "2023-04-05", "close": 8.53, "volume": 2510366.0}, {"date": "2023-04-06", "close": 8.68, "volume": 2703038.0}, {"date": "2023-04-10", "close": 8.52, "volume": 1862880.0}, {"date": "2023-04-11", "close": 8.5, "volume": 1650442.0}, {"date": "2023-04-12", "close": 8.34, "volume": 1371309.0}, {"date": "2023-04-13", "close": 8.41, "volume": 2995633.0}, {"date": "2023-04-14", "close": 8.07, "volume": 3675010.0}, {"date": "2023-04-17", "close": 8.07, "volume": 5541934.0}, {"date": "2023-04-18", "close": 7.5, "volume": 6894296.0}, {"date": "2023-04-19", "close": 7.49, "volume": 3267129.0}, {"date": "2023-04-20", "close": 7.38, "volume": 3213746.0}, {"date": "2023-04-21", "close": 7.52, "volume": 2594862.0}, {"date": "2023-04-24", "close": 7.61, "volume": 2772778.0}, {"date": "2023-04-25", "close": 7.49, "volume": 2406952.0}, {"date": "2023-04-26", "close": 7.62, "volume": 2399490.0}, {"date": "2023-04-27", "close": 7.53, "volume": 1981430.0}, {"date": "2023-04-28", "close": 7.61, "volume": 1888742.0}, {"date": "2023-05-01", "close": 7.51, "volume": 2851464.0}, {"date": "2023-05-02", "close": 7.37, "volume": 3387925.0}, {"date": "2023-05-03", "close": 8.29, "volume": 7329351.0}, {"date": "2023-05-04", "close": 8.47, "volume": 3241976.0}, {"date": "2023-05-05", "close": 8.56, "volume": 3225354.0}, {"date": "2023-05-08", "close": 8.49, "volume": 2796562.0}, {"date": "2023-05-09", "close": 8.58, "volume": 2223863.0}, {"date": "2023-05-10", "close": 8.63, "volume": 1559651.0}, {"date": "2023-05-11", "close": 8.36, "volume": 2075383.0}, {"date": "2023-05-12", "close": 8.3, "volume": 1852503.0}, {"date": "2023-05-15", "close": 8.77, "volume": 2514847.0}, {"date": "2023-05-16", "close": 8.46, "volume": 2320492.0}, {"date": "2023-05-17", "close": 8.47, "volume": 2850624.0}, {"date": "2023-05-18", "close": 8.37, "volume": 2031949.0}, {"date": "2023-05-19", "close": 8.44, "volume": 2057008.0}, {"date": "2023-05-22", "close": 8.57, "volume": 2633709.0}, {"date": "2023-05-23", "close": 8.77, "volume": 3198256.0}, {"date": "2023-05-24", "close": 8.22, "volume": 3002987.0}, {"date": "2023-05-25", "close": 7.99, "volume": 2347503.0}, {"date": "2023-05-26", "close": 8.01, "volume": 2244089.0}, {"date": "2023-05-30", "close": 7.96, "volume": 2647470.0}, {"date": "2023-05-31", "close": 8.27, "volume": 2986800.0}, {"date": "2023-06-01", "close": 8.39, "volume": 2789446.0}, {"date": "2023-06-02", "close": 8.35, "volume": 2597862.0}, {"date": "2023-06-05", "close": 8.36, "volume": 1429670.0}, {"date": "2023-06-06", "close": 8.53, "volume": 1477801.0}, {"date": "2023-06-07", "close": 8.81, "volume": 2056106.0}, {"date": "2023-06-08", "close": 8.81, "volume": 1955846.0}, {"date": "2023-06-09", "close": 8.52, "volume": 1594717.0}, {"date": "2023-06-12", "close": 8.3, "volume": 2194302.0}, {"date": "2023-06-13", "close": 8.18, "volume": 2054452.0}, {"date": "2023-06-14", "close": 7.94, "volume": 1845117.0}, {"date": "2023-06-15", "close": 7.98, "volume": 1564369.0}, {"date": "2023-06-16", "close": 7.41, "volume": 8850150.0}, {"date": "2023-06-20", "close": 7.26, "volume": 3124344.0}, {"date": "2023-06-21", "close": 7.1, "volume": 4848119.0}, {"date": "2023-06-22", "close": 7.0, "volume": 3271985.0}, {"date": "2023-06-23", "close": 7.01, "volume": 4272888.0}, {"date": "2023-06-26", "close": 7.0, "volume": 1727772.0}, {"date": "2023-06-27", "close": 7.05, "volume": 1941209.0}, {"date": "2023-06-28", "close": 7.14, "volume": 2196688.0}, {"date": "2023-06-29", "close": 6.96, "volume": 2157983.0}, {"date": "2023-06-30", "close": 7.04, "volume": 2565599.0}, {"date": "2023-07-03", "close": 7.05, "volume": 1144985.0}, {"date": "2023-07-05", "close": 7.04, "volume": 2052701.0}, {"date": "2023-07-06", "close": 6.96, "volume": 2158194.0}, {"date": "2023-07-07", "close": 6.98, "volume": 1349340.0}, {"date": "2023-07-10", "close": 7.37, "volume": 3126665.0}, {"date": "2023-07-11", "close": 7.19, "volume": 1852523.0}, {"date": "2023-07-12", "close": 7.18, "volume": 1168717.0}, {"date": "2023-07-13", "close": 7.35, "volume": 4248339.0}, {"date": "2023-07-14", "close": 7.13, "volume": 1744403.0}, {"date": "2023-07-17", "close": 7.19, "volume": 2884976.0}, {"date": "2023-07-18", "close": 7.17, "volume": 1470045.0}, {"date": "2023-07-19", "close": 7.36, "volume": 2175625.0}, {"date": "2023-07-20", "close": 7.17, "volume": 2067523.0}, {"date": "2023-07-21", "close": 7.47, "volume": 1840772.0}, {"date": "2023-07-24", "close": 7.36, "volume": 1404041.0}, {"date": "2023-07-25", "close": 7.64, "volume": 1790843.0}, {"date": "2023-07-26", "close": 7.92, "volume": 2749285.0}, {"date": "2023-07-27", "close": 7.75, "volume": 5806028.0}, {"date": "2023-07-28", "close": 7.68, "volume": 1997347.0}, {"date": "2023-07-31", "close": 7.39, "volume": 2273656.0}, {"date": "2023-08-01", "close": 6.97, "volume": 3732560.0}, {"date": "2023-08-02", "close": 6.95, "volume": 5165668.0}, {"date": "2023-08-03", "close": 7.08, "volume": 5631995.0}, {"date": "2023-08-04", "close": 7.6, "volume": 5265037.0}, {"date": "2023-08-07", "close": 6.71, "volume": 4687160.0}, {"date": "2023-08-08", "close": 7.02, "volume": 2652978.0}, {"date": "2023-08-09", "close": 6.99, "volume": 1956880.0}, {"date": "2023-08-10", "close": 7.07, "volume": 1733238.0}, {"date": "2023-08-11", "close": 6.97, "volume": 1986895.0}, {"date": "2023-08-14", "close": 7.14, "volume": 1490735.0}, {"date": "2023-08-15", "close": 6.94, "volume": 1831643.0}, {"date": "2023-08-16", "close": 6.92, "volume": 1773979.0}, {"date": "2023-08-17", "close": 7.0, "volume": 2506792.0}, {"date": "2023-08-18", "close": 7.12, "volume": 2552892.0}, {"date": "2023-08-21", "close": 7.51, "volume": 3008617.0}, {"date": "2023-08-22", "close": 7.25, "volume": 1811866.0}, {"date": "2023-08-23", "close": 7.12, "volume": 2956659.0}, {"date": "2023-08-24", "close": 7.24, "volume": 1969979.0}, {"date": "2023-08-25", "close": 7.24, "volume": 1745357.0}, {"date": "2023-08-28", "close": 7.27, "volume": 1143140.0}, {"date": "2023-08-29", "close": 7.09, "volume": 1152705.0}, {"date": "2023-08-30", "close": 6.94, "volume": 2528253.0}, {"date": "2023-08-31", "close": 7.11, "volume": 2289679.0}, {"date": "2023-09-01", "close": 7.28, "volume": 1690290.0}, {"date": "2023-09-05", "close": 7.05, "volume": 2197520.0}, {"date": "2023-09-06", "close": 7.0, "volume": 1416401.0}, {"date": "2023-09-07", "close": 6.85, "volume": 2331485.0}, {"date": "2023-09-08", "close": 7.08, "volume": 2026506.0}, {"date": "2023-09-11", "close": 6.84, "volume": 2686422.0}, {"date": "2023-09-12", "close": 6.94, "volume": 2793936.0}, {"date": "2023-09-13", "close": 6.88, "volume": 3045709.0}, {"date": "2023-09-14", "close": 6.92, "volume": 2419101.0}, {"date": "2023-09-15", "close": 6.85, "volume": 5206464.0}, {"date": "2023-09-18", "close": 7.53, "volume": 6300312.0}, {"date": "2023-09-19", "close": 7.65, "volume": 2694968.0}, {"date": "2023-09-20", "close": 7.11, "volume": 2046161.0}, {"date": "2023-09-21", "close": 7.16, "volume": 1708381.0}, {"date": "2023-09-22", "close": 7.35, "volume": 1949900.0}, {"date": "2023-09-25", "close": 7.37, "volume": 3095848.0}, {"date": "2023-09-26", "close": 7.35, "volume": 2110371.0}, {"date": "2023-09-27", "close": 7.52, "volume": 2053206.0}, {"date": "2023-09-28", "close": 7.24, "volume": 2129707.0}, {"date": "2023-09-29", "close": 7.08, "volume": 1289041.0}, {"date": "2023-10-02", "close": 6.77, "volume": 2671135.0}, {"date": "2023-10-03", "close": 6.42, "volume": 2691069.0}, {"date": "2023-10-04", "close": 6.25, "volume": 1838340.0}, {"date": "2023-10-05", "close": 6.63, "volume": 2571236.0}, {"date": "2023-10-06", "close": 6.32, "volume": 1441034.0}, {"date": "2023-10-09", "close": 6.15, "volume": 1371784.0}, {"date": "2023-10-10", "close": 6.4, "volume": 1656014.0}, {"date": "2023-10-11", "close": 6.4, "volume": 2478678.0}, {"date": "2023-10-12", "close": 5.98, "volume": 2970035.0}, {"date": "2023-10-13", "close": 5.94, "volume": 2577605.0}, {"date": "2023-10-16", "close": 5.94, "volume": 7569058.0}, {"date": "2023-10-17", "close": 5.86, "volume": 10932890.0}, {"date": "2023-10-18", "close": 5.86, "volume": 8378657.0}, {"date": "2023-10-19", "close": 5.72, "volume": 1882952.0}, {"date": "2023-10-20", "close": 5.88, "volume": 1472072.0}, {"date": "2023-10-23", "close": 5.76, "volume": 1880869.0}, {"date": "2023-10-24", "close": 5.7, "volume": 4329189.0}, {"date": "2023-10-25", "close": 5.47, "volume": 1962939.0}, {"date": "2023-10-26", "close": 5.46, "volume": 2416048.0}, {"date": "2023-10-27", "close": 5.31, "volume": 2861077.0}, {"date": "2023-10-30", "close": 5.49, "volume": 2619402.0}, {"date": "2023-10-31", "close": 5.49, "volume": 2055796.0}, {"date": "2023-11-01", "close": 5.73, "volume": 4438971.0}, {"date": "2023-11-02", "close": 5.64, "volume": 4642761.0}, {"date": "2023-11-03", "close": 6.04, "volume": 5848953.0}, {"date": "2023-11-06", "close": 5.93, "volume": 3316263.0}, {"date": "2023-11-07", "close": 6.07, "volume": 2328388.0}, {"date": "2023-11-08", "close": 5.47, "volume": 2943874.0}, {"date": "2023-11-09", "close": 5.01, "volume": 3237455.0}, {"date": "2023-11-10", "close": 4.98, "volume": 4060978.0}, {"date": "2023-11-13", "close": 5.15, "volume": 2086808.0}, {"date": "2023-11-14", "close": 5.32, "volume": 4069444.0}, {"date": "2023-11-15", "close": 5.21, "volume": 2595242.0}, {"date": "2023-11-16", "close": 5.14, "volume": 3571447.0}, {"date": "2023-11-17", "close": 5.35, "volume": 2730294.0}, {"date": "2023-11-20", "close": 5.4, "volume": 2259113.0}, {"date": "2023-11-21", "close": 5.1, "volume": 2104354.0}, {"date": "2023-11-22", "close": 5.37, "volume": 2071198.0}, {"date": "2023-11-24", "close": 5.52, "volume": 1241089.0}, {"date": "2023-11-27", "close": 5.32, "volume": 2430343.0}, {"date": "2023-11-28", "close": 5.39, "volume": 2161852.0}, {"date": "2023-11-29", "close": 5.43, "volume": 2499905.0}, {"date": "2023-11-30", "close": 5.88, "volume": 3246876.0}, {"date": "2023-12-01", "close": 6.15, "volume": 4408161.0}, {"date": "2023-12-04", "close": 6.19, "volume": 2562532.0}, {"date": "2023-12-05", "close": 6.13, "volume": 3230490.0}, {"date": "2023-12-06", "close": 5.51, "volume": 16187570.0}, {"date": "2023-12-07", "close": 5.67, "volume": 9863925.0}, {"date": "2023-12-08", "close": 5.69, "volume": 5120367.0}, {"date": "2023-12-11", "close": 5.39, "volume": 6915786.0}, {"date": "2023-12-12", "close": 5.95, "volume": 10321590.0}, {"date": "2023-12-13", "close": 6.3, "volume": 7369412.0}, {"date": "2023-12-14", "close": 6.43, "volume": 7179369.0}, {"date": "2023-12-15", "close": 6.19, "volume": 10631860.0}, {"date": "2023-12-18", "close": 6.07, "volume": 2423747.0}, {"date": "2023-12-19", "close": 6.05, "volume": 4919281.0}, {"date": "2023-12-20", "close": 5.64, "volume": 3177680.0}, {"date": "2023-12-21", "close": 5.76, "volume": 2408074.0}, {"date": "2023-12-22", "close": 5.94, "volume": 2518403.0}, {"date": "2023-12-26", "close": 6.08, "volume": 3058020.0}, {"date": "2023-12-27", "close": 6.19, "volume": 3096800.0}, {"date": "2023-12-28", "close": 6.09, "volume": 2584956.0}, {"date": "2023-12-29", "close": 5.99, "volume": 2151657.0}, {"date": "2024-01-02", "close": 6.07, "volume": 2879253.0}, {"date": "2024-01-03", "close": 6.0, "volume": 3700006.0}, {"date": "2024-01-04", "close": 6.46, "volume": 4016721.0}, {"date": "2024-01-05", "close": 6.09, "volume": 2651387.0}, {"date": "2024-01-08", "close": 7.65, "volume": 12028300.0}, {"date": "2024-01-09", "close": 7.44, "volume": 5298194.0}, {"date": "2024-01-10", "close": 6.88, "volume": 5384242.0}, {"date": "2024-01-11", "close": 6.47, "volume": 4582128.0}, {"date": "2024-01-12", "close": 6.35, "volume": 3061020.0}, {"date": "2024-01-16", "close": 6.09, "volume": 2915445.0}, {"date": "2024-01-17", "close": 5.96, "volume": 2751832.0}, {"date": "2024-01-18", "close": 5.76, "volume": 2243850.0}, {"date": "2024-01-19", "close": 5.67, "volume": 2784349.0}, {"date": "2024-01-22", "close": 5.62, "volume": 4066257.0}, {"date": "2024-01-23", "close": 5.5, "volume": 2587805.0}, {"date": "2024-01-24", "close": 5.4, "volume": 2160397.0}, {"date": "2024-01-25", "close": 5.45, "volume": 2257073.0}, {"date": "2024-01-26", "close": 5.44, "volume": 2583512.0}, {"date": "2024-01-29", "close": 5.67, "volume": 2259504.0}, {"date": "2024-01-30", "close": 5.5, "volume": 1946616.0}, {"date": "2024-01-31", "close": 5.3, "volume": 1793222.0}, {"date": "2024-02-01", "close": 5.28, "volume": 2024829.0}, {"date": "2024-02-02", "close": 5.08, "volume": 2998876.0}, {"date": "2024-02-05", "close": 5.14, "volume": 1957668.0}, {"date": "2024-02-06", "close": 5.51, "volume": 2478513.0}, {"date": "2024-02-07", "close": 5.3, "volume": 2918648.0}, {"date": "2024-02-08", "close": 5.32, "volume": 1886319.0}, {"date": "2024-02-09", "close": 5.85, "volume": 4473014.0}, {"date": "2024-02-12", "close": 5.95, "volume": 5453552.0}, {"date": "2024-02-13", "close": 5.32, "volume": 3534429.0}, {"date": "2024-02-14", "close": 5.57, "volume": 4167539.0}, {"date": "2024-02-15", "close": 5.64, "volume": 3684807.0}, {"date": "2024-02-16", "close": 5.92, "volume": 2661264.0}, {"date": "2024-02-20", "close": 5.82, "volume": 2424091.0}, {"date": "2024-02-21", "close": 5.65, "volume": 1906637.0}, {"date": "2024-02-22", "close": 5.82, "volume": 1868590.0}, {"date": "2024-02-23", "close": 5.71, "volume": 2729753.0}, {"date": "2024-02-26", "close": 5.79, "volume": 4006044.0}, {"date": "2024-02-27", "close": 5.87, "volume": 3695522.0}, {"date": "2024-02-28", "close": 5.71, "volume": 3397367.0}, {"date": "2024-02-29", "close": 5.63, "volume": 3442654.0}, {"date": "2024-03-01", "close": 5.62, "volume": 3034227.0}, {"date": "2024-03-04", "close": 5.51, "volume": 2261314.0}, {"date": "2024-03-05", "close": 5.41, "volume": 1933228.0}, {"date": "2024-03-06", "close": 5.21, "volume": 4065402.0}, {"date": "2024-03-07", "close": 5.18, "volume": 2199477.0}, {"date": "2024-03-08", "close": 5.43, "volume": 2633122.0}, {"date": "2024-03-11", "close": 5.32, "volume": 2948373.0}, {"date": "2024-03-12", "close": 5.14, "volume": 3063128.0}, {"date": "2024-03-13", "close": 5.14, "volume": 2635010.0}, {"date": "2024-03-14", "close": 4.89, "volume": 4062075.0}, {"date": "2024-03-15", "close": 5.0, "volume": 10245080.0}, {"date": "2024-03-18", "close": 5.07, "volume": 4350738.0}, {"date": "2024-03-19", "close": 5.36, "volume": 3119439.0}, {"date": "2024-03-20", "close": 5.47, "volume": 3180831.0}, {"date": "2024-03-21", "close": 5.49, "volume": 2726058.0}, {"date": "2024-03-22", "close": 5.01, "volume": 3296041.0}, {"date": "2024-03-25", "close": 4.91, "volume": 2828319.0}, {"date": "2024-03-26", "close": 5.01, "volume": 3159988.0}, {"date": "2024-03-27", "close": 5.15, "volume": 2990374.0}, {"date": "2024-03-28", "close": 5.08, "volume": 3491454.0}, {"date": "2024-04-01", "close": 5.05, "volume": 4874775.0}, {"date": "2024-04-02", "close": 4.69, "volume": 4211009.0}, {"date": "2024-04-03", "close": 4.73, "volume": 3058512.0}, {"date": "2024-04-04", "close": 4.6, "volume": 2736551.0}, {"date": "2024-04-05", "close": 4.6, "volume": 1784555.0}, {"date": "2024-04-08", "close": 4.61, "volume": 1604592.0}, {"date": "2024-04-09", "close": 4.8, "volume": 1973613.0}, {"date": "2024-04-10", "close": 4.87, "volume": 2915235.0}, {"date": "2024-04-11", "close": 5.1, "volume": 3304258.0}, {"date": "2024-04-12", "close": 4.77, "volume": 4525575.0}, {"date": "2024-04-15", "close": 4.67, "volume": 2496660.0}, {"date": "2024-04-16", "close": 4.61, "volume": 1979399.0}, {"date": "2024-04-17", "close": 4.58, "volume": 4055194.0}, {"date": "2024-04-18", "close": 4.5, "volume": 2959857.0}, {"date": "2024-04-19", "close": 4.43, "volume": 4693501.0}, {"date": "2024-04-22", "close": 4.41, "volume": 2557483.0}, {"date": "2024-04-23", "close": 4.38, "volume": 4236664.0}, {"date": "2024-04-24", "close": 4.21, "volume": 4409981.0}, {"date": "2024-04-25", "close": 4.16, "volume": 2735562.0}, {"date": "2024-04-26", "close": 4.16, "volume": 2310948.0}, {"date": "2024-04-29", "close": 4.27, "volume": 3025290.0}, {"date": "2024-04-30", "close": 4.13, "volume": 2938175.0}, {"date": "2024-05-01", "close": 4.57, "volume": 5163760.0}, {"date": "2024-05-02", "close": 4.48, "volume": 2532224.0}, {"date": "2024-05-03", "close": 4.45, "volume": 2737172.0}, {"date": "2024-05-06", "close": 5.27, "volume": 8898733.0}, {"date": "2024-05-07", "close": 5.26, "volume": 6215852.0}, {"date": "2024-05-08", "close": 5.1, "volume": 3789588.0}, {"date": "2024-05-09", "close": 5.34, "volume": 3357148.0}, {"date": "2024-05-10", "close": 5.32, "volume": 3502122.0}, {"date": "2024-05-13", "close": 5.63, "volume": 3309808.0}, {"date": "2024-05-14", "close": 5.36, "volume": 2730629.0}, {"date": "2024-05-15", "close": 6.36, "volume": 10487300.0}, {"date": "2024-05-16", "close": 6.47, "volume": 5106166.0}, {"date": "2024-05-17", "close": 6.28, "volume": 4378855.0}, {"date": "2024-05-20", "close": 6.13, "volume": 3621480.0}, {"date": "2024-05-21", "close": 6.42, "volume": 3348299.0}, {"date": "2024-05-22", "close": 6.66, "volume": 4821537.0}, {"date": "2024-05-23", "close": 6.33, "volume": 3325563.0}, {"date": "2024-05-24", "close": 6.13, "volume": 2147600.0}, {"date": "2024-05-28", "close": 6.19, "volume": 3690555.0}, {"date": "2024-05-29", "close": 6.15, "volume": 3061873.0}, {"date": "2024-05-30", "close": 6.57, "volume": 4174247.0}, {"date": "2024-05-31", "close": 6.46, "volume": 3831914.0}, {"date": "2024-06-03", "close": 6.79, "volume": 3899292.0}, {"date": "2024-06-04", "close": 6.74, "volume": 2682039.0}, {"date": "2024-06-05", "close": 6.79, "volume": 2857133.0}, {"date": "2024-06-06", "close": 6.44, "volume": 3516083.0}, {"date": "2024-06-07", "close": 6.31, "volume": 3291259.0}, {"date": "2024-06-10", "close": 6.52, "volume": 3286542.0}, {"date": "2024-06-11", "close": 6.48, "volume": 2610585.0}, {"date": "2024-06-12", "close": 6.3, "volume": 2446931.0}, {"date": "2024-06-13", "close": 6.23, "volume": 2614013.0}, {"date": "2024-06-14", "close": 6.17, "volume": 2941111.0}, {"date": "2024-06-17", "close": 6.24, "volume": 3520141.0}, {"date": "2024-06-18", "close": 6.0, "volume": 2547018.0}, {"date": "2024-06-20", "close": 6.15, "volume": 2500413.0}, {"date": "2024-06-21", "close": 6.42, "volume": 15477240.0}, {"date": "2024-06-24", "close": 6.27, "volume": 2244271.0}, {"date": "2024-06-25", "close": 6.08, "volume": 1783086.0}, {"date": "2024-06-26", "close": 6.18, "volume": 2353617.0}, {"date": "2024-06-27", "close": 6.11, "volume": 1737242.0}, {"date": "2024-06-28", "close": 6.18, "volume": 8094588.0}, {"date": "2024-07-01", "close": 6.67, "volume": 4006952.0}, {"date": "2024-07-02", "close": 6.55, "volume": 2712280.0}, {"date": "2024-07-03", "close": 6.41, "volume": 1371135.0}, {"date": "2024-07-05", "close": 6.52, "volume": 1404452.0}, {"date": "2024-07-08", "close": 6.42, "volume": 3662805.0}, {"date": "2024-07-09", "close": 6.48, "volume": 1863970.0}, {"date": "2024-07-10", "close": 6.49, "volume": 2312890.0}, {"date": "2024-07-11", "close": 7.04, "volume": 4153092.0}, {"date": "2024-07-12", "close": 7.15, "volume": 2437258.0}, {"date": "2024-07-15", "close": 7.18, "volume": 3270527.0}, {"date": "2024-07-16", "close": 7.63, "volume": 3156651.0}, {"date": "2024-07-17", "close": 7.27, "volume": 4225906.0}, {"date": "2024-07-18", "close": 7.05, "volume": 2816989.0}, {"date": "2024-07-19", "close": 7.14, "volume": 1629652.0}, {"date": "2024-07-22", "close": 7.42, "volume": 2087964.0}, {"date": "2024-07-23", "close": 7.47, "volume": 2359797.0}, {"date": "2024-07-24", "close": 7.4, "volume": 1538290.0}, {"date": "2024-07-25", "close": 7.55, "volume": 3031259.0}, {"date": "2024-07-26", "close": 7.85, "volume": 2359725.0}, {"date": "2024-07-29", "close": 7.52, "volume": 2782199.0}, {"date": "2024-07-30", "close": 7.4, "volume": 2310439.0}, {"date": "2024-07-31", "close": 7.28, "volume": 2105623.0}, {"date": "2024-08-01", "close": 7.11, "volume": 2147048.0}, {"date": "2024-08-02", "close": 7.02, "volume": 3767676.0}, {"date": "2024-08-05", "close": 7.51, "volume": 6365818.0}, {"date": "2024-08-06", "close": 7.87, "volume": 3850863.0}, {"date": "2024-08-07", "close": 7.44, "volume": 3933311.0}, {"date": "2024-08-08", "close": 7.97, "volume": 2532401.0}, {"date": "2024-08-09", "close": 7.63, "volume": 2179196.0}, {"date": "2024-08-12", "close": 7.73, "volume": 2495938.0}, {"date": "2024-08-13", "close": 7.89, "volume": 1404546.0}, {"date": "2024-08-14", "close": 7.86, "volume": 1304168.0}, {"date": "2024-08-15", "close": 7.63, "volume": 2019738.0}, {"date": "2024-08-16", "close": 7.64, "volume": 1483708.0}, {"date": "2024-08-19", "close": 7.86, "volume": 1517708.0}, {"date": "2024-08-20", "close": 7.82, "volume": 1555201.0}, {"date": "2024-08-21", "close": 8.01, "volume": 1838429.0}, {"date": "2024-08-22", "close": 7.93, "volume": 2038984.0}, {"date": "2024-08-23", "close": 8.1, "volume": 2232045.0}, {"date": "2024-08-26", "close": 8.23, "volume": 2016737.0}, {"date": "2024-08-27", "close": 8.23, "volume": 1498543.0}, {"date": "2024-08-28", "close": 8.55, "volume": 2177634.0}, {"date": "2024-08-29", "close": 8.63, "volume": 1707031.0}, {"date": "2024-08-30", "close": 8.69, "volume": 1743807.0}, {"date": "2024-09-03", "close": 8.25, "volume": 2350841.0}, {"date": "2024-09-04", "close": 8.28, "volume": 2829246.0}, {"date": "2024-09-05", "close": 8.13, "volume": 1181731.0}, {"date": "2024-09-06", "close": 7.98, "volume": 1287010.0}, {"date": "2024-09-09", "close": 7.67, "volume": 1615812.0}, {"date": "2024-09-10", "close": 7.72, "volume": 1424913.0}, {"date": "2024-09-11", "close": 7.73, "volume": 1381718.0}, {"date": "2024-09-12", "close": 7.75, "volume": 1205630.0}, {"date": "2024-09-13", "close": 7.92, "volume": 1004607.0}, {"date": "2024-09-16", "close": 7.91, "volume": 1850283.0}, {"date": "2024-09-17", "close": 7.92, "volume": 1367357.0}, {"date": "2024-09-18", "close": 7.96, "volume": 1754233.0}, {"date": "2024-09-19", "close": 8.15, "volume": 1924960.0}, {"date": "2024-09-20", "close": 8.11, "volume": 3631767.0}, {"date": "2024-09-23", "close": 7.79, "volume": 2129456.0}, {"date": "2024-09-24", "close": 7.63, "volume": 1905452.0}, {"date": "2024-09-25", "close": 7.55, "volume": 1882815.0}, {"date": "2024-09-26", "close": 7.58, "volume": 1300523.0}, {"date": "2024-09-27", "close": 7.62, "volume": 1643031.0}, {"date": "2024-09-30", "close": 7.6, "volume": 2770833.0}, {"date": "2024-10-01", "close": 7.38, "volume": 1926443.0}, {"date": "2024-10-02", "close": 7.38, "volume": 1561741.0}, {"date": "2024-10-03", "close": 7.42, "volume": 1071135.0}, {"date": "2024-10-04", "close": 7.58, "volume": 1049922.0}, {"date": "2024-10-07", "close": 7.44, "volume": 995230.0}, {"date": "2024-10-08", "close": 7.2, "volume": 1578660.0}, {"date": "2024-10-09", "close": 7.25, "volume": 1303394.0}, {"date": "2024-10-10", "close": 7.12, "volume": 2423109.0}, {"date": "2024-10-11", "close": 7.43, "volume": 1985305.0}, {"date": "2024-10-14", "close": 7.46, "volume": 1477083.0}, {"date": "2024-10-15", "close": 7.48, "volume": 1329607.0}, {"date": "2024-10-16", "close": 7.57, "volume": 1034092.0}, {"date": "2024-10-17", "close": 7.49, "volume": 1099149.0}, {"date": "2024-10-18", "close": 7.62, "volume": 1264827.0}, {"date": "2024-10-21", "close": 7.52, "volume": 1597606.0}, {"date": "2024-10-22", "close": 7.95, "volume": 2939445.0}, {"date": "2024-10-23", "close": 8.06, "volume": 1701820.0}, {"date": "2024-10-24", "close": 8.18, "volume": 1829046.0}, {"date": "2024-10-25", "close": 7.95, "volume": 1443074.0}, {"date": "2024-10-28", "close": 8.15, "volume": 1484277.0}, {"date": "2024-10-29", "close": 8.12, "volume": 1120041.0}, {"date": "2024-10-30", "close": 8.37, "volume": 1438870.0}, {"date": "2024-10-31", "close": 8.01, "volume": 1963241.0}, {"date": "2024-11-01", "close": 8.43, "volume": 2888445.0}, {"date": "2024-11-04", "close": 7.35, "volume": 11279330.0}, {"date": "2024-11-05", "close": 7.055, "volume": 4087825.0}, {"date": "2024-11-06", "close": 7.73, "volume": 3501643.0}, {"date": "2024-11-07", "close": 7.67, "volume": 2337089.0}, {"date": "2024-11-08", "close": 7.78, "volume": 1573346.0}, {"date": "2024-11-11", "close": 8.19, "volume": 1825838.0}, {"date": "2024-11-12", "close": 7.82, "volume": 1695727.0}, {"date": "2024-11-13", "close": 7.64, "volume": 1308093.0}, {"date": "2024-11-14", "close": 7.45, "volume": 1876548.0}, {"date": "2024-11-15", "close": 7.03, "volume": 2831577.0}, {"date": "2024-11-18", "close": 7.06, "volume": 1712941.0}, {"date": "2024-11-19", "close": 7.21, "volume": 1591158.0}, {"date": "2024-11-20", "close": 7.3, "volume": 1643106.0}, {"date": "2024-11-21", "close": 7.49, "volume": 1948148.0}, {"date": "2024-11-22", "close": 7.6, "volume": 1977442.0}, {"date": "2024-11-25", "close": 7.27, "volume": 3860355.0}, {"date": "2024-11-26", "close": 7.49, "volume": 1432113.0}, {"date": "2024-11-27", "close": 7.5, "volume": 1056322.0}, {"date": "2024-11-29", "close": 7.5, "volume": 773932.0}, {"date": "2024-12-02", "close": 7.38, "volume": 1438809.0}, {"date": "2024-12-03", "close": 7.19, "volume": 1883666.0}, {"date": "2024-12-04", "close": 7.33, "volume": 1805207.0}, {"date": "2024-12-05", "close": 7.84, "volume": 2770578.0}, {"date": "2024-12-06", "close": 7.61, "volume": 1687057.0}, {"date": "2024-12-09", "close": 7.73, "volume": 1434081.0}, {"date": "2024-12-10", "close": 7.93, "volume": 1770377.0}, {"date": "2024-12-11", "close": 7.86, "volume": 1466209.0}, {"date": "2024-12-12", "close": 7.6, "volume": 1440018.0}, {"date": "2024-12-13", "close": 7.53, "volume": 1597453.0}, {"date": "2024-12-16", "close": 7.46, "volume": 2605868.0}, {"date": "2024-12-17", "close": 7.49, "volume": 1560506.0}, {"date": "2024-12-18", "close": 7.31, "volume": 2341868.0}, {"date": "2024-12-19", "close": 7.39, "volume": 2017592.0}, {"date": "2024-12-20", "close": 7.57, "volume": 5070885.0}, {"date": "2024-12-23", "close": 7.78, "volume": 1523751.0}, {"date": "2024-12-24", "close": 7.67, "volume": 753880.0}, {"date": "2024-12-26", "close": 7.72, "volume": 1240701.0}, {"date": "2024-12-27", "close": 7.71, "volume": 998329.0}, {"date": "2024-12-30", "close": 7.53, "volume": 1448179.0}, {"date": "2024-12-31", "close": 7.52, "volume": 1513767.0}, {"date": "2025-01-02", "close": 7.83, "volume": 3106778.0}, {"date": "2025-01-03", "close": 7.7, "volume": 1267149.0}, {"date": "2025-01-06", "close": 7.83, "volume": 1629746.0}, {"date": "2025-01-07", "close": 8.14, "volume": 1747511.0}, {"date": "2025-01-08", "close": 8.05, "volume": 2145456.0}, {"date": "2025-01-10", "close": 7.67, "volume": 4743967.0}, {"date": "2025-01-13", "close": 7.93, "volume": 2690683.0}, {"date": "2025-01-14", "close": 7.23, "volume": 2529179.0}, {"date": "2025-01-15", "close": 7.23, "volume": 2365796.0}, {"date": "2025-01-16", "close": 7.06, "volume": 2519104.0}, {"date": "2025-01-17", "close": 7.45, "volume": 3964020.0}, {"date": "2025-01-21", "close": 7.61, "volume": 3125231.0}, {"date": "2025-01-22", "close": 7.62, "volume": 1829473.0}, {"date": "2025-01-23", "close": 7.73, "volume": 2861091.0}, {"date": "2025-01-24", "close": 7.64, "volume": 2197248.0}, {"date": "2025-01-27", "close": 8.01, "volume": 3109428.0}, {"date": "2025-01-28", "close": 7.93, "volume": 1747828.0}, {"date": "2025-01-29", "close": 8.02, "volume": 1850230.0}, {"date": "2025-01-30", "close": 7.87, "volume": 2221776.0}, {"date": "2025-01-31", "close": 7.9, "volume": 1861865.0}, {"date": "2025-02-03", "close": 7.62, "volume": 2184768.0}, {"date": "2025-02-04", "close": 8.09, "volume": 2370866.0}, {"date": "2025-02-05", "close": 8.61, "volume": 3721595.0}, {"date": "2025-02-06", "close": 8.73, "volume": 3178056.0}, {"date": "2025-02-07", "close": 8.72, "volume": 2342101.0}, {"date": "2025-02-10", "close": 8.63, "volume": 1813639.0}, {"date": "2025-02-11", "close": 8.99, "volume": 3116240.0}, {"date": "2025-02-12", "close": 8.78, "volume": 2516997.0}, {"date": "2025-02-13", "close": 8.82, "volume": 3654268.0}, {"date": "2025-02-14", "close": 9.05, "volume": 5148611.0}, {"date": "2025-02-18", "close": 9.36, "volume": 5333059.0}, {"date": "2025-02-19", "close": 9.39, "volume": 4826716.0}, {"date": "2025-02-20", "close": 9.39, "volume": 3415370.0}, {"date": "2025-02-21", "close": 9.21, "volume": 5555579.0}, {"date": "2025-02-24", "close": 8.29, "volume": 6078563.0}, {"date": "2025-02-25", "close": 8.28, "volume": 3672940.0}, {"date": "2025-02-26", "close": 8.36, "volume": 3416407.0}, {"date": "2025-02-27", "close": 8.47, "volume": 4430582.0}, {"date": "2025-02-28", "close": 8.61, "volume": 4230648.0}, {"date": "2025-03-03", "close": 8.54, "volume": 4851886.0}, {"date": "2025-03-04", "close": 8.31, "volume": 6622909.0}, {"date": "2025-03-05", "close": 8.05, "volume": 4695540.0}, {"date": "2025-03-06", "close": 7.86, "volume": 4536996.0}, {"date": "2025-03-07", "close": 7.69, "volume": 4111560.0}, {"date": "2025-03-10", "close": 7.38, "volume": 4362281.0}, {"date": "2025-03-11", "close": 7.54, "volume": 4836860.0}, {"date": "2025-03-12", "close": 7.71, "volume": 3696647.0}, {"date": "2025-03-13", "close": 7.54, "volume": 2602099.0}, {"date": "2025-03-14", "close": 7.7, "volume": 2718965.0}, {"date": "2025-03-17", "close": 7.74, "volume": 2759509.0}, {"date": "2025-03-18", "close": 7.64, "volume": 3258563.0}, {"date": "2025-03-19", "close": 7.63, "volume": 2707721.0}, {"date": "2025-03-20", "close": 7.69, "volume": 2948893.0}, {"date": "2025-03-21", "close": 7.98, "volume": 4928489.0}, {"date": "2025-03-24", "close": 8.05, "volume": 3481017.0}, {"date": "2025-03-25", "close": 8.07, "volume": 3783246.0}, {"date": "2025-03-26", "close": 7.8, "volume": 2458550.0}, {"date": "2025-03-27", "close": 7.83, "volume": 1289228.0}, {"date": "2025-03-28", "close": 7.86, "volume": 1792596.0}, {"date": "2025-03-31", "close": 7.5, "volume": 2216033.0}, {"date": "2025-04-01", "close": 7.25, "volume": 2249864.0}, {"date": "2025-04-02", "close": 7.43, "volume": 2224035.0}, {"date": "2025-04-03", "close": 7.33, "volume": 3074280.0}, {"date": "2025-04-04", "close": 6.83, "volume": 3508239.0}, {"date": "2025-04-07", "close": 6.79, "volume": 4369629.0}, {"date": "2025-04-08", "close": 6.47, "volume": 3075620.0}, {"date": "2025-04-09", "close": 6.77, "volume": 4598585.0}, {"date": "2025-04-10", "close": 6.41, "volume": 4096536.0}, {"date": "2025-04-11", "close": 6.82, "volume": 3113766.0}, {"date": "2025-04-14", "close": 7.04, "volume": 3158604.0}, {"date": "2025-04-15", "close": 7.4, "volume": 3145366.0}, {"date": "2025-04-16", "close": 7.22, "volume": 3555234.0}, {"date": "2025-04-17", "close": 7.4, "volume": 3353921.0}, {"date": "2025-04-21", "close": 7.53, "volume": 3991925.0}, {"date": "2025-04-22", "close": 7.82, "volume": 4264161.0}, {"date": "2025-04-23", "close": 7.96, "volume": 3575445.0}, {"date": "2025-04-24", "close": 8.22, "volume": 3307007.0}, {"date": "2025-04-25", "close": 8.39, "volume": 3208225.0}, {"date": "2025-04-28", "close": 8.32, "volume": 3558417.0}, {"date": "2025-04-29", "close": 8.44, "volume": 4967980.0}, {"date": "2025-04-30", "close": 8.85, "volume": 4793621.0}, {"date": "2025-05-01", "close": 8.71, "volume": 4223099.0}, {"date": "2025-05-02", "close": 8.93, "volume": 4422015.0}, {"date": "2025-05-05", "close": 11.03, "volume": 26301800.0}, {"date": "2025-05-06", "close": 10.27, "volume": 14478420.0}, {"date": "2025-05-07", "close": 10.08, "volume": 7447641.0}, {"date": "2025-05-08", "close": 9.92, "volume": 10027540.0}, {"date": "2025-05-09", "close": 9.97, "volume": 7607126.0}, {"date": "2025-05-12", "close": 10.34, "volume": 5565704.0}, {"date": "2025-05-13", "close": 10.06, "volume": 6116553.0}, {"date": "2025-05-14", "close": 9.85, "volume": 8984024.0}, {"date": "2025-05-15", "close": 10.21, "volume": 6469415.0}, {"date": "2025-05-16", "close": 10.24, "volume": 3698678.0}, {"date": "2025-05-19", "close": 10.37, "volume": 3602787.0}, {"date": "2025-05-20", "close": 10.33, "volume": 4491872.0}, {"date": "2025-05-21", "close": 10.07, "volume": 4294307.0}, {"date": "2025-05-22", "close": 10.39, "volume": 5657012.0}, {"date": "2025-05-23", "close": 10.59, "volume": 3608483.0}, {"date": "2025-05-27", "close": 10.79, "volume": 4279779.0}, {"date": "2025-05-28", "close": 10.56, "volume": 3010634.0}, {"date": "2025-05-29", "close": 10.88, "volume": 3662889.0}, {"date": "2025-05-30", "close": 10.75, "volume": 3215588.0}, {"date": "2025-06-02", "close": 10.73, "volume": 3988356.0}, {"date": "2025-06-03", "close": 11.19, "volume": 4162407.0}, {"date": "2025-06-04", "close": 11.04, "volume": 3955508.0}, {"date": "2025-06-05", "close": 10.98, "volume": 3568835.0}, {"date": "2025-06-06", "close": 11.04, "volume": 4093558.0}, {"date": "2025-06-09", "close": 11.11, "volume": 3423985.0}, {"date": "2025-06-10", "close": 11.01, "volume": 2164522.0}, {"date": "2025-06-11", "close": 10.61, "volume": 3267646.0}, {"date": "2025-06-12", "close": 10.4, "volume": 3813742.0}, {"date": "2025-06-13", "close": 10.37, "volume": 2661229.0}, {"date": "2025-06-16", "close": 10.29, "volume": 2910829.0}, {"date": "2025-06-17", "close": 9.97, "volume": 3895400.0}, {"date": "2025-06-18", "close": 9.96, "volume": 3071287.0}, {"date": "2025-06-20", "close": 10.1, "volume": 5712229.0}, {"date": "2025-06-23", "close": 9.91, "volume": 2690611.0}, {"date": "2025-06-24", "close": 9.93, "volume": 2404697.0}, {"date": "2025-06-25", "close": 9.74, "volume": 3633817.0}, {"date": "2025-06-26", "close": 9.66, "volume": 2556264.0}, {"date": "2025-06-27", "close": 9.36, "volume": 7450214.0}, {"date": "2025-06-30", "close": 8.96, "volume": 5124262.0}, {"date": "2025-07-01", "close": 9.0, "volume": 4141091.0}, {"date": "2025-07-02", "close": 9.02, "volume": 3551760.0}, {"date": "2025-07-03", "close": 8.94, "volume": 1407127.0}, {"date": "2025-07-07", "close": 8.76, "volume": 2674496.0}, {"date": "2025-07-08", "close": 8.79, "volume": 2906221.0}, {"date": "2025-07-09", "close": 9.06, "volume": 3913078.0}, {"date": "2025-07-10", "close": 8.88, "volume": 2198804.0}, {"date": "2025-07-11", "close": 8.76, "volume": 2416099.0}, {"date": "2025-07-14", "close": 8.96, "volume": 3317260.0}, {"date": "2025-07-15", "close": 8.72, "volume": 2682510.0}, {"date": "2025-07-16", "close": 8.59, "volume": 3091735.0}, {"date": "2025-07-17", "close": 8.7, "volume": 3335222.0}, {"date": "2025-07-18", "close": 8.61, "volume": 3105436.0}, {"date": "2025-07-21", "close": 8.52, "volume": 3320241.0}, {"date": "2025-07-22", "close": 8.65, "volume": 3893283.0}, {"date": "2025-07-23", "close": 8.61, "volume": 2616993.0}, {"date": "2025-07-24", "close": 8.55, "volume": 2691164.0}, {"date": "2025-07-25", "close": 8.55, "volume": 2364083.0}, {"date": "2025-07-28", "close": 8.26, "volume": 3244752.0}, {"date": "2025-07-29", "close": 8.09, "volume": 3502244.0}, {"date": "2025-07-30", "close": 8.22, "volume": 3087444.0}, {"date": "2025-07-31", "close": 8.14, "volume": 5399711.0}, {"date": "2025-08-01", "close": 7.95, "volume": 7971197.0}, {"date": "2025-08-04", "close": 8.73, "volume": 9702524.0}, {"date": "2025-08-05", "close": 8.36, "volume": 4171080.0}, {"date": "2025-08-06", "close": 8.6, "volume": 2676584.0}, {"date": "2025-08-07", "close": 8.35, "volume": 2328105.0}, {"date": "2025-08-08", "close": 8.3, "volume": 1823049.0}, {"date": "2025-08-11", "close": 8.2, "volume": 2210467.0}, {"date": "2025-08-12", "close": 8.35, "volume": 2311352.0}, {"date": "2025-08-13", "close": 8.53, "volume": 3706329.0}, {"date": "2025-08-14", "close": 8.45, "volume": 2237478.0}, {"date": "2025-08-15", "close": 8.37, "volume": 2586789.0}, {"date": "2025-08-18", "close": 8.38, "volume": 2472633.0}, {"date": "2025-08-19", "close": 8.28, "volume": 2275570.0}, {"date": "2025-08-20", "close": 8.38, "volume": 1724068.0}, {"date": "2025-08-21", "close": 8.38, "volume": 1328504.0}, {"date": "2025-08-22", "close": 8.56, "volume": 2200449.0}, {"date": "2025-08-25", "close": 8.39, "volume": 2503300.0}, {"date": "2025-08-26", "close": 8.58, "volume": 2025406.0}, {"date": "2025-08-27", "close": 8.52, "volume": 1421775.0}, {"date": "2025-08-28", "close": 8.47, "volume": 1798155.0}, {"date": "2025-08-29", "close": 8.31, "volume": 2313774.0}, {"date": "2025-09-02", "close": 8.29, "volume": 2441295.0}, {"date": "2025-09-03", "close": 8.29, "volume": 3929138.0}, {"date": "2025-09-04", "close": 8.27, "volume": 1576253.0}, {"date": "2025-09-05", "close": 8.27, "volume": 3086701.0}, {"date": "2025-09-08", "close": 8.19, "volume": 1917185.0}, {"date": "2025-09-09", "close": 8.08, "volume": 2136220.0}, {"date": "2025-09-10", "close": 8.01, "volume": 2604262.0}, {"date": "2025-09-11", "close": 8.07, "volume": 2274785.0}, {"date": "2025-09-12", "close": 7.91, "volume": 3198204.0}, {"date": "2025-09-15", "close": 7.7, "volume": 3123734.0}, {"date": "2025-09-16", "close": 7.75, "volume": 2217553.0}, {"date": "2025-09-17", "close": 7.7, "volume": 3577356.0}, {"date": "2025-09-18", "close": 7.96, "volume": 1879586.0}, {"date": "2025-09-19", "close": 7.7, "volume": 6617926.0}, {"date": "2025-09-22", "close": 7.91, "volume": 2063561.0}, {"date": "2025-09-23", "close": 7.82, "volume": 1843775.0}, {"date": "2025-09-24", "close": 7.77, "volume": 2578896.0}, {"date": "2025-09-25", "close": 7.65, "volume": 1987579.0}, {"date": "2025-09-26", "close": 7.63, "volume": 2620551.0}, {"date": "2025-09-29", "close": 7.55, "volume": 1929883.0}, {"date": "2025-09-30", "close": 7.59, "volume": 2273370.0}, {"date": "2025-10-01", "close": 7.37, "volume": 5323060.0}, {"date": "2025-10-02", "close": 7.33, "volume": 2809263.0}, {"date": "2025-10-03", "close": 7.15, "volume": 3691959.0}, {"date": "2025-10-06", "close": 7.02, "volume": 4118249.0}, {"date": "2025-10-07", "close": 6.95, "volume": 3957161.0}, {"date": "2025-10-08", "close": 7.28, "volume": 5783063.0}, {"date": "2025-10-09", "close": 7.25, "volume": 4089202.0}, {"date": "2025-10-10", "close": 7.22, "volume": 3292233.0}, {"date": "2025-10-13", "close": 7.04, "volume": 3355933.0}, {"date": "2025-10-14", "close": 6.42, "volume": 36939730.0}, {"date": "2025-10-15", "close": 6.81, "volume": 15805240.0}, {"date": "2025-10-16", "close": 6.72, "volume": 10483790.0}, {"date": "2025-10-17", "close": 6.63, "volume": 7575952.0}, {"date": "2025-10-20", "close": 6.93, "volume": 6473967.0}, {"date": "2025-10-21", "close": 6.985, "volume": 3263367.0}, {"date": "2025-10-22", "close": 7.08, "volume": 6210797.0}, {"date": "2025-10-23", "close": 7.19, "volume": 3805727.0}, {"date": "2025-10-24", "close": 7.2, "volume": 3902131.0}, {"date": "2025-10-27", "close": 7.31, "volume": 4220290.0}, {"date": "2025-10-28", "close": 7.24, "volume": 6040964.0}, {"date": "2025-10-29", "close": 7.31, "volume": 5075703.0}, {"date": "2025-10-30", "close": 7.25, "volume": 4881327.0}, {"date": "2025-10-31", "close": 7.32, "volume": 5729086.0}, {"date": "2025-11-03", "close": 6.86, "volume": 9821632.0}, {"date": "2025-11-04", "close": 6.76, "volume": 8818662.0}, {"date": "2025-11-05", "close": 7.17, "volume": 5786477.0}, {"date": "2025-11-06", "close": 7.03, "volume": 4967751.0}, {"date": "2025-11-07", "close": 7.09, "volume": 5770379.0}, {"date": "2025-11-10", "close": 7.2, "volume": 3779246.0}, {"date": "2025-11-11", "close": 7.23, "volume": 3663807.0}, {"date": "2025-11-12", "close": 7.18, "volume": 3442515.0}, {"date": "2025-11-13", "close": 6.9, "volume": 4832495.0}, {"date": "2025-11-14", "close": 7.08, "volume": 3680208.0}, {"date": "2025-11-17", "close": 7.03, "volume": 3261484.0}, {"date": "2025-11-18", "close": 7.0, "volume": 2466034.0}, {"date": "2025-11-19", "close": 6.93, "volume": 3234698.0}, {"date": "2025-11-20", "close": 7.03, "volume": 3573164.0}, {"date": "2025-11-21", "close": 6.97, "volume": 3906833.0}, {"date": "2025-11-24", "close": 6.83, "volume": 4942440.0}, {"date": "2025-11-25", "close": 6.85, "volume": 5243955.0}, {"date": "2025-11-26", "close": 7.1, "volume": 3731150.0}, {"date": "2025-11-28", "close": 7.18, "volume": 1484759.0}, {"date": "2025-12-01", "close": 7.13, "volume": 3200298.0}, {"date": "2025-12-02", "close": 7.16, "volume": 3570663.0}, {"date": "2025-12-03", "close": 7.85, "volume": 7604083.0}, {"date": "2025-12-04", "close": 7.83, "volume": 6724910.0}, {"date": "2025-12-05", "close": 7.59, "volume": 3199536.0}, {"date": "2025-12-08", "close": 7.7, "volume": 3817340.0}, {"date": "2025-12-09", "close": 7.64, "volume": 3220568.0}, {"date": "2025-12-10", "close": 7.66, "volume": 2734990.0}, {"date": "2025-12-11", "close": 7.58, "volume": 2657266.0}, {"date": "2025-12-12", "close": 7.57, "volume": 5223129.0}, {"date": "2025-12-15", "close": 7.59, "volume": 4954269.0}, {"date": "2025-12-16", "close": 7.47, "volume": 3246139.0}, {"date": "2025-12-17", "close": 7.13, "volume": 4699241.0}, {"date": "2025-12-18", "close": 7.29, "volume": 3743010.0}, {"date": "2025-12-19", "close": 7.41, "volume": 6236002.0}, {"date": "2025-12-22", "close": 7.61, "volume": 3554989.0}, {"date": "2025-12-23", "close": 7.53, "volume": 2139573.0}, {"date": "2025-12-24", "close": 7.7, "volume": 1457534.0}, {"date": "2025-12-26", "close": 7.63, "volume": 1625793.0}, {"date": "2025-12-29", "close": 7.71, "volume": 2297042.0}, {"date": "2025-12-30", "close": 7.66, "volume": 3136024.0}, {"date": "2025-12-31", "close": 7.8, "volume": 2940744.0}, {"date": "2026-01-02", "close": 7.5, "volume": 2818727.0}, {"date": "2026-01-05", "close": 7.41, "volume": 4411957.0}, {"date": "2026-01-06", "close": 7.58, "volume": 4981772.0}, {"date": "2026-01-07", "close": 7.92, "volume": 3901943.0}, {"date": "2026-01-08", "close": 7.62, "volume": 3692736.0}, {"date": "2026-01-09", "close": 7.4, "volume": 6056456.0}, {"date": "2026-01-12", "close": 7.09, "volume": 7805732.0}, {"date": "2026-01-13", "close": 6.75, "volume": 6441502.0}, {"date": "2026-01-14", "close": 6.78, "volume": 4662470.0}, {"date": "2026-01-15", "close": 7.17, "volume": 7488826.0}, {"date": "2026-01-16", "close": 6.66, "volume": 6759084.0}, {"date": "2026-01-20", "close": 6.67, "volume": 5417200.0}, {"date": "2026-01-21", "close": 6.72, "volume": 3307537.0}, {"date": "2026-01-22", "close": 6.75, "volume": 6694342.0}, {"date": "2026-01-23", "close": 6.79, "volume": 4811164.0}, {"date": "2026-01-26", "close": 6.86, "volume": 5504340.0}, {"date": "2026-01-27", "close": 6.76, "volume": 4709533.0}, {"date": "2026-01-28", "close": 6.66, "volume": 2710602.0}, {"date": "2026-01-29", "close": 6.67, "volume": 3638279.0}, {"date": "2026-01-30", "close": 6.58, "volume": 3294792.0}, {"date": "2026-02-02", "close": 6.63, "volume": 3721998.0}, {"date": "2026-02-03", "close": 6.7, "volume": 4135591.0}, {"date": "2026-02-04", "close": 6.42, "volume": 4420550.0}, {"date": "2026-02-05", "close": 6.24, "volume": 4516613.0}, {"date": "2026-02-06", "close": 6.38, "volume": 6346434.0}, {"date": "2026-02-09", "close": 6.3, "volume": 1762904.0}, {"date": "2026-02-10", "close": 6.55, "volume": 5287681.0}, {"date": "2026-02-11", "close": 6.84, "volume": 3725293.0}, {"date": "2026-02-12", "close": 6.8, "volume": 2024584.0}, {"date": "2026-02-13", "close": 6.76, "volume": 4508025.0}, {"date": "2026-02-17", "close": 6.95, "volume": 3798774.0}, {"date": "2026-02-18", "close": 7.26, "volume": 4676431.0}, {"date": "2026-02-19", "close": 7.48, "volume": 2638166.0}, {"date": "2026-02-20", "close": 7.45, "volume": 2602786.0}, {"date": "2026-02-23", "close": 7.58, "volume": 2637166.0}, {"date": "2026-02-24", "close": 7.61, "volume": 1951631.0}, {"date": "2026-02-25", "close": 7.55, "volume": 3373109.0}, {"date": "2026-02-26", "close": 7.9, "volume": 8077110.0}, {"date": "2026-02-27", "close": 8.75, "volume": 14875630.0}, {"date": "2026-03-02", "close": 8.63, "volume": 5919839.0}, {"date": "2026-03-03", "close": 8.69, "volume": 5185686.0}, {"date": "2026-03-04", "close": 8.57, "volume": 4911559.0}, {"date": "2026-03-05", "close": 8.5, "volume": 7788771.0}, {"date": "2026-03-06", "close": 8.48, "volume": 3473695.0}, {"date": "2026-03-09", "close": 8.62, "volume": 5427736.0}, {"date": "2026-03-10", "close": 8.75, "volume": 4005515.0}, {"date": "2026-03-11", "close": 8.49, "volume": 3055694.0}, {"date": "2026-03-12", "close": 8.38, "volume": 4257026.0}, {"date": "2026-03-13", "close": 8.22, "volume": 5516666.0}, {"date": "2026-03-16", "close": 9.3, "volume": 19874870.0}, {"date": "2026-03-17", "close": 9.21, "volume": 6012786.0}, {"date": "2026-03-18", "close": 9.16, "volume": 4629012.0}, {"date": "2026-03-19", "close": 9.81, "volume": 9235428.0}, {"date": "2026-03-20", "close": 9.7, "volume": 13148750.0}, {"date": "2026-03-23", "close": 9.8, "volume": 9242068.0}, {"date": "2026-03-24", "close": 9.66, "volume": 11145790.0}, {"date": "2026-03-25", "close": 9.4, "volume": 7736817.0}, {"date": "2026-03-26", "close": 9.56, "volume": 6618203.0}, {"date": "2026-03-27", "close": 9.33, "volume": 4324862.0}, {"date": "2026-03-30", "close": 9.45, "volume": 2987244.0}, {"date": "2026-03-31", "close": 9.52, "volume": 5655326.0}, {"date": "2026-04-01", "close": 9.38, "volume": 4907272.0}, {"date": "2026-04-02", "close": 9.02, "volume": 7824922.0}, {"date": "2026-04-06", "close": 9.47, "volume": 3462193.0}, {"date": "2026-04-07", "close": 9.59, "volume": 2923886.0}, {"date": "2026-04-08", "close": 9.78, "volume": 8649238.0}, {"date": "2026-04-09", "close": 9.89, "volume": 4608553.0}, {"date": "2026-04-10", "close": 9.56, "volume": 4432204.0}, {"date": "2026-04-13", "close": 9.41, "volume": 3194868.0}, {"date": "2026-04-14", "close": 9.67, "volume": 3711946.0}, {"date": "2026-04-15", "close": 9.44, "volume": 4842303.0}, {"date": "2026-04-16", "close": 9.52, "volume": 4319862.0}, {"date": "2026-04-17", "close": 9.5, "volume": 3656729.0}, {"date": "2026-04-20", "close": 9.19, "volume": 3204429.0}, {"date": "2026-04-21", "close": 8.58, "volume": 5079142.0}, {"date": "2026-04-22", "close": 9.01, "volume": 3725915.0}, {"date": "2026-04-23", "close": 8.76, "volume": 2465029.0}, {"date": "2026-04-24", "close": 8.94, "volume": 2623776.0}, {"date": "2026-04-27", "close": 8.9, "volume": 3087176.0}, {"date": "2026-04-28", "close": 8.86, "volume": 2556707.0}, {"date": "2026-04-29", "close": 8.99, "volume": 3313667.0}, {"date": "2026-04-30", "close": 9.16, "volume": 3321404.0}, {"date": "2026-05-01", "close": 9.19, "volume": 2307142.0}, {"date": "2026-05-04", "close": 9.2, "volume": 3454101.0}, {"date": "2026-05-05", "close": 9.03, "volume": 3745178.0}, {"date": "2026-05-06", "close": 8.83, "volume": 9013159.0}, {"date": "2026-05-07", "close": 8.9, "volume": 5549204.0}, {"date": "2026-05-08", "close": 8.62, "volume": 6164545.0}, {"date": "2026-05-11", "close": 8.58, "volume": 3710142.0}, {"date": "2026-05-12", "close": 8.8, "volume": 3320003.0}, {"date": "2026-05-13", "close": 9.6, "volume": 18948870.0}, {"date": "2026-05-14", "close": 9.57, "volume": 5326914.0}, {"date": "2026-05-15", "close": 9.02, "volume": 4576465.0}, {"date": "2026-05-18", "close": 8.97, "volume": 3797371.0}, {"date": "2026-05-19", "close": 8.77, "volume": 3876459.0}, {"date": "2026-05-20", "close": 8.74, "volume": 2575025.0}, {"date": "2026-05-21", "close": 8.37, "volume": 4051694.0}, {"date": "2026-05-22", "close": 8.29, "volume": 4165156.0}, {"date": "2026-05-26", "close": 8.47, "volume": 4013240.0}, {"date": "2026-05-27", "close": 9.12, "volume": 6575054.0}, {"date": "2026-05-28", "close": 9.1, "volume": 3349922.0}, {"date": "2026-05-29", "close": 8.91, "volume": 3232346.0}, {"date": "2026-06-01", "close": 8.57, "volume": 3084265.0}, {"date": "2026-06-02", "close": 8.34, "volume": 4510976.0}, {"date": "2026-06-03", "close": 8.25, "volume": 4229800.0}, {"date": "2026-06-04", "close": 8.47, "volume": 3465371.0}, {"date": "2026-06-05", "close": 8.41, "volume": 2500853.0}, {"date": "2026-06-08", "close": 8.43, "volume": 4085998.0}, {"date": "2026-06-09", "close": 8.33, "volume": 3797993.0}, {"date": "2026-06-10", "close": 8.19, "volume": 3652264.0}, {"date": "2026-06-11", "close": 8.5, "volume": 3820257.0}, {"date": "2026-06-12", "close": 8.7, "volume": 2394656.0}, {"date": "2026-06-15", "close": 9.06, "volume": 4153927.0}, {"date": "2026-06-16", "close": 8.92, "volume": 3575476.0}, {"date": "2026-06-17", "close": 8.95, "volume": 4450756.0}, {"date": "2026-06-18", "close": 8.99, "volume": 8882726.0}, {"date": "2026-06-22", "close": 9.14, "volume": 7405439.0}, {"date": "2026-06-23", "close": 9.31, "volume": 5144624.0}, {"date": "2026-06-24", "close": 10.0, "volume": 8519801.0}, {"date": "2026-06-25", "close": 9.9, "volume": 19059610.0}, {"date": "2026-06-26", "close": 9.94, "volume": 10986510.0}, {"date": "2026-06-29", "close": 9.55, "volume": 6533643.0}, {"date": "2026-06-30", "close": 10.0, "volume": 7719752.0}, {"date": "2026-07-01", "close": 9.65, "volume": 4866525.0}, {"date": "2026-07-02", "close": 9.84, "volume": 4860048.0}, {"date": "2026-07-06", "close": 10.17, "volume": 4380034.0}, {"date": "2026-07-07", "close": 10.99, "volume": 10280200.0}, {"date": "2026-07-08", "close": 11.11, "volume": 7429410.0}, {"date": "2026-07-09", "close": 10.72, "volume": 3982332.0}, {"date": "2026-07-10", "close": 10.45, "volume": 3359350.0}, {"date": "2026-07-13", "close": 9.91, "volume": 3147935.0}, {"date": "2026-07-14", "close": 9.74, "volume": 3968215.0}, {"date": "2026-07-15", "close": 9.41, "volume": 6813775.0}, {"date": "2026-07-16", "close": 9.105, "volume": 3561547.0}, {"date": "2026-07-17", "close": 9.29, "volume": 3272762.0}, {"date": "2026-07-20", "close": 9.11, "volume": 2383783.0}, {"date": "2026-07-21", "close": 9.42, "volume": 2291421.0}, {"date": "2026-07-22", "close": 9.51, "volume": 2550092.0}, {"date": "2026-07-23", "close": 9.38, "volume": 1635328.0}, {"date": "2026-07-24", "close": 9.34, "volume": 1851888.0}, {"date": "2026-07-27", "close": 9.58, "volume": 4310711.0}, {"date": "2026-07-28", "close": 9.74, "volume": 2875375.0}, {"date": "2026-07-29", "close": 9.53, "volume": 2194894.0}, {"date": "2026-07-30", "close": 9.24, "volume": 2323022.0}, {"date": "2026-07-31", "close": 8.98, "volume": 2929185.0}, {"date": "2026-08-03", "close": 8.81, "volume": 3190272.0}, {"date": "2026-08-04", "close": 9.02, "volume": 2920912.0}, {"date": "2026-08-05", "close": 9.07, "volume": 6093801.0}, {"date": "2026-08-06", "close": 9.3, "volume": 4044212.0}, {"date": "2026-08-07", "close": 9.38, "volume": 4383646.0}], "refreshing": true}