{"ticker": "COCP", "overview": {"cik": "1412486", "ticker": "COCP", "name": "Cocrystal Pharma, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-07", "title": "Form SCHEDULE 13D", "accession": "0000944809-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036650", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036396", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001493152-26-036169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035743", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033662", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027837", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001493152-26-027054", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001493152-26-027053", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026965", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001493152-26-025430", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-27", "title": "Proxy statement", "accession": "0001493152-26-025428", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023377", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-01", "title": "Form EFFECT", "accession": "9999999995-26-001445", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020586", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-29", "title": "Form CORRESP", "accession": "0001493152-26-019607", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-28", "title": "Form UPLOAD", "accession": "0000000000-26-004357", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-23", "title": "Shelf registration", "accession": "0001493152-26-018732", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014819", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-013838", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-013837", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010071", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009309", "price_sensitive": true}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001493152-26-008039", "price_sensitive": false}]}, "description": "Cocrystal Pharma, Inc. trades as COCP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 118 insider filings for the company, from August 2014 to February 2026. Across those, 9 insiders disclosed 32 open-market purchases totalling $17.05M against 2 sales totalling $2.66M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 32, "buy_sum": 17054653.556, "sell_n": 2, "sell_sum": 2664250.0, "net": 14390403.556000002, "insiders": 9, "first_date": "2014-08-12", "last_date": "2026-02-24"}, "metrics": {"ticker": "COCP", "has_prices": true, "as_of": "2026-08-07", "last": 1.06, "prev_close": 1.03, "change": 0.030000000000000027, "change_pct": 0.029126213592233035, "session_volume": 54207.0, "vwap_5": 0.9683213783597918, "vwap_20": 0.9455223600678628, "vwap_60": 1.0442099192827734, "vwap_250": 1.4960823859808838, "high_52w": 1.57, "low_52w": 0.82, "avg_volume_20": 57439.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-036650", "src": "13DG", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Cocrystal Pharma, Inc.", "who_key": "Cocrystal Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cocrystal Pharma, Inc. moves to a 13.9% activist stake in COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/0001493152-26-036650-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0000944809-26-000002", "src": "13DG", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Cocrystal Pharma, Inc.", "who_key": "Cocrystal Pharma, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cocrystal Pharma, Inc. takes a 29.6% activist stake in COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/0000944809-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001493152-26-027054", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "James Sapirstein", "who_key": "SAPIRSTEIN JAMES", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226027054/0001493152-26-027054-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0001493152-26-008039", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19952.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $20K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226008039/0001493152-26-008039-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001493152-26-005773", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47280.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs COCP with $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226005773/0001493152-26-005773-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001493152-26-002033", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Steven D. Rubin", "who_key": "Rubin Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002033/0001493152-26-002033-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-002034", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Anthony J. Japour", "who_key": "Japour Anthony J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002034/0001493152-26-002034-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-002035", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002035/0001493152-26-002035-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-002036", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "James Joseph Martin", "who_key": "Martin James Joseph", "role": "Co-CEO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002036/0001493152-26-002036-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-002037", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Fred Hassan", "who_key": "Hassan Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002037/0001493152-26-002037-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-002038", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Sam Lee", "who_key": "Lee Sam", "role": "President and Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002038/0001493152-26-002038-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-002042", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Richard C. Pfenniger Jr", "who_key": "PFENNIGER RICHARD C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226002042/0001493152-26-002042-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001683168-26-000263", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Roger D. Kornberg", "who_key": "Kornberg Roger D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000168316826000263/0001683168-26-000263-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001493152-26-000114", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47275.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $47K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226000114/0001493152-26-000114-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001493152-25-029796", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19310.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $19K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225029796/0001493152-25-029796-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442964}, {"id": "0001493152-25-029257", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63201.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COCP lands a director's $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225029257/0001493152-25-029257-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001493152-25-025314", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3975.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $4K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225025314/0001493152-25-025314-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001493152-25-025048", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18812.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $19K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225025048/0001493152-25-025048-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493364}, {"id": "0001493152-25-020218", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "James Joseph Martin", "who_key": "Martin James Joseph", "role": "Co-CEO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5001.219999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225020218/0001493152-25-020218-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533684}, {"id": "0001493152-25-020219", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Richard C. Pfenniger Jr", "who_key": "PFENNIGER RICHARD C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225020219/0001493152-25-020219-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533684}, {"id": "0001493152-25-020221", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Fred Hassan", "who_key": "Hassan Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 500001.06999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225020221/0001493152-25-020221-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533684}, {"id": "0001493152-25-020222", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 500001.06999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225020222/0001493152-25-020222-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533684}, {"id": "0001493152-24-040898", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Anthony J. Japour", "who_key": "Japour Anthony J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040898/0001493152-24-040898-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040899", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Fred Hassan", "who_key": "Hassan Fred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040899/0001493152-24-040899-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040900", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "James Joseph Martin", "who_key": "Martin James Joseph", "role": "Co-CEO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040900/0001493152-24-040900-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040902", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Richard C. Pfenniger Jr", "who_key": "PFENNIGER RICHARD C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040902/0001493152-24-040902-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040904", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Sam Lee", "who_key": "Lee Sam", "role": "President and Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040904/0001493152-24-040904-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040905", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Steven D. Rubin", "who_key": "Rubin Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040905/0001493152-24-040905-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040901", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040901/0001493152-24-040901-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}, {"id": "0001493152-24-040903", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Roger D. Kornberg", "who_key": "Kornberg Roger D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315224040903/0001493152-24-040903-index.htm", "trade_date": "2024-10-09", "timestamp": "2024-10-09", "mins": 1086644}], "recent_buys": [{"id": "0001493152-26-008039", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19952.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $20K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226008039/0001493152-26-008039-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362324}, {"id": "0001493152-26-005773", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47280.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs COCP with $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226005773/0001493152-26-005773-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001493152-26-000114", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47275.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $47K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226000114/0001493152-26-000114-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441524}, {"id": "0001493152-25-029796", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19310.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $19K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225029796/0001493152-25-029796-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442964}, {"id": "0001493152-25-029257", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63201.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COCP lands a director's $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225029257/0001493152-25-029257-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448724}, {"id": "0001493152-25-025314", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3975.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $4K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225025314/0001493152-25-025314-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491924}, {"id": "0001493152-25-025048", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18812.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $19K of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225025048/0001493152-25-025048-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493364}, {"id": "0001493152-23-011239", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000001.13, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $2M of COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315223011239/0001493152-23-011239-index.htm", "trade_date": "2023-04-04", "timestamp": "2023-04-04", "mins": 1884404}, {"id": "0001493152-21-021048", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Richard C. Pfenniger Jr", "who_key": "PFENNIGER RICHARD C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41120.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COCP lands a director's $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315221021048/0001493152-21-021048-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736884}, {"id": "0001493152-19-016105", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Raymond F. Schinazi", "who_key": "Schinazi Raymond F", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19036.891, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315219016105/0001493152-19-016105-index.htm", "trade_date": "2019-10-25", "timestamp": "2019-10-25", "mins": 3694484}, {"id": "0001415889-16-007052", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "David S. Block", "who_key": "BLOCK DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4100.0, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying COCP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007052/0001415889-16-007052-index.htm", "trade_date": "2016-09-01", "timestamp": "2016-09-01", "mins": 5349044}, {"id": "0001415889-16-007051", "src": "INSIDERS", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Raymond F. Schinazi", "who_key": "Schinazi Raymond F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.4999999998, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007051/0001415889-16-007051-index.htm", "trade_date": "2016-09-01", "timestamp": "2016-09-01", "mins": 5349044}], "institutional": [{"id": "13DG-0000944809-26-000002", "src": "13DG", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Cocrystal Pharma, Inc.", "who_key": "Cocrystal Pharma, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cocrystal Pharma, Inc. takes a 29.6% activist stake in COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/0000944809-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001493152-26-036650", "src": "13DG", "ticker": "COCP", "cik": "1412486", "company": "Cocrystal Pharma, Inc.", "company_raw": "Cocrystal Pharma, Inc.", "who": "Cocrystal Pharma, Inc.", "who_key": "Cocrystal Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cocrystal Pharma, Inc. moves to a 13.9% activist stake in COCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/0001493152-26-036650-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-03", "mins": 131924}], "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": "Cocrystal Pharma, Inc. - Common Stock", "new_value": "Cocrystal Pharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001412486", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001412486", "applied": 1, "detected_at": "2026-09-11T07:45:22.806793"}]}, "key_people": [{"who": "Raymond F. Schinazi", "who_key": "Schinazi Raymond F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6706703.751, "sold": 1696250.0, "net": 5010453.751, "trades": 5, "top_score": 57.2, "lean": "buying", "history": [{"action": "SELL", "amount": 1696250.0, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315221010669/0001493152-21-010669-index.htm"}, {"action": "BUY", "amount": 19036.891, "date": "2019-10-25", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315219016105/0001493152-19-016105-index.htm"}, {"action": "BUY", "amount": 2000000.4999999998, "date": "2016-09-01", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007051/0001415889-16-007051-index.htm"}, {"action": "BUY", "amount": 1499999.76, "date": "2016-03-15", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005134/0001415889-16-005134-index.htm"}, {"action": "BUY", "amount": 3187666.6, "date": "2015-04-21", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001432/0001415889-15-001432-index.htm"}], "latest": {"action": "SELL", "amount": 1696250.0, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315221010669/0001493152-21-010669-index.htm"}}, {"who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6950648.965, "sold": 0, "net": 6950648.965, "trades": 12, "top_score": 69.6, "lean": "buying", "history": [{"action": "BUY", "amount": 19952.0, "date": "2026-02-24", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226008039/0001493152-26-008039-index.htm"}, {"action": "BUY", "amount": 47280.0, "date": "2026-02-06", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226005773/0001493152-26-005773-index.htm"}, {"action": "BUY", "amount": 47275.0, "date": "2025-12-31", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226000114/0001493152-26-000114-index.htm"}, {"action": "BUY", "amount": 19310.0, "date": "2025-12-30", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225029796/0001493152-25-029796-index.htm"}, {"action": "BUY", "amount": 63201.5, "date": "2025-12-26", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225029257/0001493152-25-029257-index.htm"}, {"action": "BUY", "amount": 3975.0, "date": "2025-11-26", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225025314/0001493152-25-025314-index.htm"}, {"action": "BUY", "amount": 18812.0, "date": "2025-11-25", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315225025048/0001493152-25-025048-index.htm"}, {"action": "BUY", "amount": 2000001.13, "date": "2023-04-04", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315223011239/0001493152-23-011239-index.htm"}, {"action": "BUY", "amount": 1500000.27, "date": "2016-03-15", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005139/0001415889-16-005139-index.htm"}, {"action": "BUY", "amount": 3187666.6, "date": "2015-03-25", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001073/0001415889-15-001073-index.htm"}, {"action": "BUY", "amount": 10769.365, "date": "2014-12-15", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588914003910/0001415889-14-003910-index.htm"}, {"action": "BUY", "amount": 32406.1, "date": "2014-08-12", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588914002456/0001415889-14-002456-index.htm"}], "latest": {"action": "BUY", "amount": 19952.0, "date": "2026-02-24", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000149315226008039/0001493152-26-008039-index.htm"}}, {"who": "Jane Ph D. Hsiao", "who_key": "HSIAO JANE PH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2653999.94, "sold": 0, "net": 2653999.94, "trades": 2, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 629999.9400000001, "date": "2016-03-15", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005133/0001415889-16-005133-index.htm"}, {"action": "BUY", "amount": 2024000.0, "date": "2015-03-25", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001065/0001415889-15-001065-index.htm"}], "latest": {"action": "BUY", "amount": 629999.9400000001, "date": "2016-03-15", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005133/0001415889-16-005133-index.htm"}}, {"who": "Sam Lee", "who_key": "Lee Sam", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 968000.0, "net": -968000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 968000.0, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007631/0001415889-16-007631-index.htm"}], "latest": {"action": "SELL", "amount": 968000.0, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007631/0001415889-16-007631-index.htm"}}, {"who": "Jeffrey A. Meckler", "who_key": "Meckler Jeffrey A", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 403479.74, "sold": 0, "net": 403479.74, "trades": 4, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 150000.18, "date": "2016-03-15", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005138/0001415889-16-005138-index.htm"}, {"action": "BUY", "amount": 57870.0, "date": "2015-12-23", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915004182/0001415889-15-004182-index.htm"}, {"action": "BUY", "amount": 149999.56, "date": "2015-03-25", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001063/0001415889-15-001063-index.htm"}, {"action": "BUY", "amount": 45610.0, "date": "2014-12-11", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588914003885/0001415889-14-003885-index.htm"}], "latest": {"action": "BUY", "amount": 150000.18, "date": "2016-03-15", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005138/0001415889-16-005138-index.htm"}}, {"who": "David S. Block", "who_key": "BLOCK DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 129600.32, "sold": 0, "net": 129600.32, "trades": 3, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 4100.0, "date": "2016-09-01", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007052/0001415889-16-007052-index.htm"}, {"action": "BUY", "amount": 25500.0, "date": "2016-03-15", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005137/0001415889-16-005137-index.htm"}, {"action": "BUY", "amount": 100000.32, "date": "2015-03-25", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001071/0001415889-15-001071-index.htm"}], "latest": {"action": "BUY", "amount": 4100.0, "date": "2016-09-01", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007052/0001415889-16-007052-index.htm"}}, {"who": "Steven D. Rubin", "who_key": "Rubin Steven D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 90000.48000000001, "sold": 0, "net": 90000.48000000001, "trades": 3, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 20000.16, "date": "2016-03-15", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005135/0001415889-16-005135-index.htm"}, {"action": "BUY", "amount": 20000.16, "date": "2016-03-15", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005178/0001415889-16-005178-index.htm"}, {"action": "BUY", "amount": 50000.16, "date": "2015-03-25", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001069/0001415889-15-001069-index.htm"}], "latest": {"action": "BUY", "amount": 20000.16, "date": "2016-03-15", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005135/0001415889-16-005135-index.htm"}}, {"who": "Gary Wilcox", "who_key": "WILCOX GARY", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 79100.36, "sold": 0, "net": 79100.36, "trades": 3, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4100.0, "date": "2016-09-01", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007050/0001415889-16-007050-index.htm"}, {"action": "BUY", "amount": 25000.2, "date": "2016-03-15", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916005136/0001415889-16-005136-index.htm"}, {"action": "BUY", "amount": 50000.16, "date": "2015-03-25", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588915001067/0001415889-15-001067-index.htm"}], "latest": {"action": "BUY", "amount": 4100.0, "date": "2016-09-01", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1412486/000141588916007050/0001415889-16-007050-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-07", "title": "Form SCHEDULE 13D", "accession": "0000944809-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036650", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001493152-26-036396", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001493152-26-036169", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035743", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033662", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027837", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001493152-26-027054", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "Initial insider holdings", "accession": "0001493152-26-027053", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026965", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-27", "title": "Form DEFA14A", "accession": "0001493152-26-025430", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-27", "title": "Proxy statement", "accession": "0001493152-26-025428", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023377", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-01", "title": "Form EFFECT", "accession": "9999999995-26-001445", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020586", "price_sensitive": true}, {"form": "CORRESP", "date": "2026-04-29", "title": "Form CORRESP", "accession": "0001493152-26-019607", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-28", "title": "Form UPLOAD", "accession": "0000000000-26-004357", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-23", "title": "Shelf registration", "accession": "0001493152-26-018732", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014819", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-013838", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-013837", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010071", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009309", "price_sensitive": true}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001493152-26-008039", "price_sensitive": false}], "performance": {"ticker": "COCP", "has_prices": true, "summary": {"n": 32, "avg": -0.7357707963625957, "win_rate": 0.21875, "best": 0.12562387172135508, "worst": -0.9934577068521879, "as_of": "2026-08-07"}, "buys": [{"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19952.0, "date": "2026-02-24", "score": 31.0, "ref_price": 0.995, "return": 0.0653266331658292}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47280.0, "date": "2026-02-06", "score": 35.6, "ref_price": 0.9699, "return": 0.09289617486338805}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47275.0, "date": "2025-12-31", "score": 35.6, "ref_price": 0.979, "return": 0.08273748723186933}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19310.0, "date": "2025-12-30", "score": 30.9, "ref_price": 0.9487, "return": 0.11731843575419001}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 63201.5, "date": "2025-12-26", "score": 37.0, "ref_price": 0.9725, "return": 0.08997429305912598}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3975.0, "date": "2025-11-26", "score": 23.4, "ref_price": 1.01, "return": 0.04950495049504955}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18812.0, "date": "2025-11-25", "score": 30.7, "ref_price": 0.9417, "return": 0.12562387172135508}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2000001.13, "date": "2023-04-04", "score": 69.6, "ref_price": 2.05, "return": -0.4829268292682926}, {"who": "PFENNIGER RICHARD C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41120.0, "date": "2021-08-20", "score": 34.5, "ref_price": 12.2405, "return": -0.9134022303010497}, {"who": "Schinazi Raymond F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19036.891, "date": "2019-10-25", "score": 28.1, "ref_price": 12.9605, "return": -0.9182130319046332}, {"who": "BLOCK DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4100.0, "date": "2016-09-01", "score": 24.4, "ref_price": 143.3001, "return": -0.9926029360761088}, {"who": "Schinazi Raymond F", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2000000.4999999998, "date": "2016-09-01", "score": 54.6, "ref_price": 143.3001, "return": -0.9926029360761088}, {"who": "WILCOX GARY", "person_type": "CEO", "person_label": "CEOs", "role": "INTERIM CEO, Director", "amount": 4100.0, "date": "2016-09-01", "score": 33.5, "ref_price": 143.3001, "return": -0.9926029360761088}, {"who": "Rubin Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.16, "date": "2016-03-15", "score": 31.7, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1500000.27, "date": "2016-03-15", "score": 53.5, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Meckler Jeffrey A", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 150000.18, "date": "2016-03-15", "score": 63.3, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "BLOCK DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25500.0, "date": "2016-03-15", "score": 39.0, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "WILCOX GARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.2, "date": "2016-03-15", "score": 32.0, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Rubin Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.16, "date": "2016-03-15", "score": 41.7, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Schinazi Raymond F", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1499999.76, "date": "2016-03-15", "score": 53.3, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "HSIAO JANE PH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 629999.9400000001, "date": "2016-03-15", "score": 57.0, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Meckler Jeffrey A", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 57870.0, "date": "2015-12-23", "score": 51.9, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Schinazi Raymond F", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3187666.6, "date": "2015-04-21", "score": 57.2, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3187666.6, "date": "2015-03-25", "score": 57.6, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "BLOCK DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.32, "date": "2015-03-25", "score": 39.1, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Rubin Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.16, "date": "2015-03-25", "score": 36.8, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "WILCOX GARY", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 50000.16, "date": "2015-03-25", "score": 45.5, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "HSIAO JANE PH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2024000.0, "date": "2015-03-25", "score": 54.7, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Meckler Jeffrey A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149999.56, "date": "2015-03-25", "score": 56.1, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10769.365, "date": "2014-12-15", "score": 27.9, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "Meckler Jeffrey A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45610.0, "date": "2014-12-11", "score": 50.0, "ref_price": 162.0227, "return": -0.9934577068521879}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32406.1, "date": "2014-08-12", "score": 33.4, "ref_price": 162.0227, "return": -0.9934577068521879}]}, "price_series": [{"date": "2016-07-29", "close": 162.0227, "volume": 190.0}, {"date": "2016-08-01", "close": 163.8229, "volume": 69.0}, {"date": "2016-08-02", "close": 167.4234, "volume": 19.0}, {"date": "2016-08-03", "close": 165.6232, "volume": 164.0}, {"date": "2016-08-04", "close": 161.6986, "volume": 171.0}, {"date": "2016-08-05", "close": 166.7033, "volume": 333.0}, {"date": "2016-08-08", "close": 162.0227, "volume": 154.0}, {"date": "2016-08-09", "close": 165.6232, "volume": 386.0}, {"date": "2016-08-10", "close": 167.4234, "volume": 104.0}, {"date": "2016-08-11", "close": 158.4222, "volume": 297.0}, {"date": "2016-08-12", "close": 160.9605, "volume": 299.0}, {"date": "2016-08-15", "close": 162.0227, "volume": 88.0}, {"date": "2016-08-16", "close": 162.0227, "volume": 13.0}, {"date": "2016-08-17", "close": 162.0227, "volume": 81.0}, {"date": "2016-08-18", "close": 160.2224, "volume": 149.0}, {"date": "2016-08-19", "close": 162.0227, "volume": 125.0}, {"date": "2016-08-22", "close": 162.0227, "volume": 217.0}, {"date": "2016-08-23", "close": 160.2224, "volume": 73.0}, {"date": "2016-08-24", "close": 144.0202, "volume": 1230.0}, {"date": "2016-08-25", "close": 146.5405, "volume": 542.0}, {"date": "2016-08-26", "close": 147.6207, "volume": 148.0}, {"date": "2016-08-29", "close": 151.2212, "volume": 128.0}, {"date": "2016-08-30", "close": 146.7205, "volume": 257.0}, {"date": "2016-08-31", "close": 145.8204, "volume": 265.0}, {"date": "2016-09-01", "close": 143.3001, "volume": 169.0}, {"date": "2016-09-02", "close": 183.6617, "volume": 1248.0}, {"date": "2016-09-06", "close": 169.2237, "volume": 772.0}, {"date": "2016-09-07", "close": 181.8255, "volume": 1118.0}, {"date": "2016-09-08", "close": 179.3051, "volume": 295.0}, {"date": "2016-09-09", "close": 172.8242, "volume": 26.0}, {"date": "2016-09-12", "close": 169.2237, "volume": 118.0}, {"date": "2016-09-13", "close": 163.8229, "volume": 57.0}, {"date": "2016-09-14", "close": 169.2237, "volume": 210.0}, {"date": "2016-09-15", "close": 168.4856, "volume": 121.0}, {"date": "2016-09-16", "close": 169.1877, "volume": 80.0}, {"date": "2016-09-19", "close": 163.8229, "volume": 301.0}, {"date": "2016-09-20", "close": 162.0227, "volume": 1110.0}, {"date": "2016-09-21", "close": 158.4222, "volume": 827.0}, {"date": "2016-09-22", "close": 183.6257, "volume": 1931.0}, {"date": "2016-09-23", "close": 181.8255, "volume": 346.0}, {"date": "2016-09-26", "close": 176.4247, "volume": 353.0}, {"date": "2016-09-27", "close": 176.4427, "volume": 262.0}, {"date": "2016-09-28", "close": 176.4247, "volume": 264.0}, {"date": "2016-09-29", "close": 175.7046, "volume": 295.0}, {"date": "2016-09-30", "close": 176.4247, "volume": 339.0}, {"date": "2016-10-03", "close": 176.4247, "volume": 63.0}, {"date": "2016-10-04", "close": 171.0239, "volume": 208.0}, {"date": "2016-10-05", "close": 174.6244, "volume": 247.0}, {"date": "2016-10-06", "close": 172.8242, "volume": 22.0}, {"date": "2016-10-07", "close": 176.4247, "volume": 414.0}, {"date": "2016-10-10", "close": 176.4247, "volume": 250.0}, {"date": "2016-10-11", "close": 183.6257, "volume": 593.0}, {"date": "2016-10-12", "close": 173.7963, "volume": 259.0}, {"date": "2016-10-13", "close": 172.8242, "volume": 214.0}, {"date": "2016-10-14", "close": 175.5246, "volume": 99.0}, {"date": "2016-10-17", "close": 162.0227, "volume": 401.0}, {"date": "2016-10-18", "close": 165.6232, "volume": 367.0}, {"date": "2016-10-19", "close": 174.6244, "volume": 293.0}, {"date": "2016-10-20", "close": 174.6244, "volume": 711.0}, {"date": "2016-10-21", "close": 178.0449, "volume": 508.0}, {"date": "2016-10-24", "close": 172.8242, "volume": 399.0}, {"date": "2016-10-25", "close": 165.6232, "volume": 92.0}, {"date": "2016-10-26", "close": 162.5628, "volume": 202.0}, {"date": "2016-10-27", "close": 167.3874, "volume": 106.0}, {"date": "2016-10-28", "close": 176.4247, "volume": 372.0}, {"date": "2016-10-31", "close": 172.8242, "volume": 296.0}, {"date": "2016-11-01", "close": 165.6232, "volume": 93.0}, {"date": "2016-11-02", "close": 168.8636, "volume": 386.0}, {"date": "2016-11-03", "close": 170.9879, "volume": 208.0}, {"date": "2016-11-04", "close": 169.2237, "volume": 1276.0}, {"date": "2016-11-07", "close": 176.4247, "volume": 580.0}, {"date": "2016-11-08", "close": 174.6244, "volume": 79.0}, {"date": "2016-11-09", "close": 169.2237, "volume": 595.0}, {"date": "2016-11-10", "close": 176.3887, "volume": 263.0}, {"date": "2016-11-11", "close": 177.1448, "volume": 129.0}, {"date": "2016-11-14", "close": 162.0227, "volume": 568.0}, {"date": "2016-11-15", "close": 166.5233, "volume": 1180.0}, {"date": "2016-11-16", "close": 155.5418, "volume": 1303.0}, {"date": "2016-11-17", "close": 155.9018, "volume": 584.0}, {"date": "2016-11-18", "close": 155.9018, "volume": 296.0}, {"date": "2016-11-21", "close": 154.8217, "volume": 261.0}, {"date": "2016-11-22", "close": 154.8217, "volume": 174.0}, {"date": "2016-11-23", "close": 154.7857, "volume": 67.0}, {"date": "2016-11-25", "close": 158.0621, "volume": 860.0}, {"date": "2016-11-28", "close": 165.6232, "volume": 308.0}, {"date": "2016-11-29", "close": 160.5825, "volume": 268.0}, {"date": "2016-11-30", "close": 159.9524, "volume": 109.0}, {"date": "2016-12-01", "close": 160.9425, "volume": 166.0}, {"date": "2016-12-02", "close": 155.7222, "volume": 461.0}, {"date": "2016-12-05", "close": 154.8217, "volume": 151.0}, {"date": "2016-12-06", "close": 156.2403, "volume": 273.0}, {"date": "2016-12-07", "close": 156.6219, "volume": 226.0}, {"date": "2016-12-08", "close": 151.9413, "volume": 241.0}, {"date": "2016-12-09", "close": 153.3815, "volume": 319.0}, {"date": "2016-12-12", "close": 156.6219, "volume": 300.0}, {"date": "2016-12-13", "close": 150.141, "volume": 502.0}, {"date": "2016-12-14", "close": 140.4197, "volume": 1330.0}, {"date": "2016-12-15", "close": 144.0202, "volume": 461.0}, {"date": "2016-12-16", "close": 136.8192, "volume": 1032.0}, {"date": "2016-12-19", "close": 136.8192, "volume": 763.0}, {"date": "2016-12-20", "close": 138.6194, "volume": 445.0}, {"date": "2016-12-21", "close": 140.4197, "volume": 899.0}, {"date": "2016-12-22", "close": 138.7998, "volume": 1575.0}, {"date": "2016-12-23", "close": 144.0202, "volume": 408.0}, {"date": "2016-12-27", "close": 147.4406, "volume": 767.0}, {"date": "2016-12-28", "close": 140.4197, "volume": 1487.0}, {"date": "2016-12-29", "close": 145.8204, "volume": 266.0}, {"date": "2016-12-30", "close": 138.6194, "volume": 949.0}, {"date": "2017-01-03", "close": 138.7994, "volume": 270.0}, {"date": "2017-01-04", "close": 139.6996, "volume": 96.0}, {"date": "2017-01-05", "close": 140.4197, "volume": 415.0}, {"date": "2017-01-06", "close": 147.6207, "volume": 336.0}, {"date": "2017-01-09", "close": 144.7403, "volume": 115.0}, {"date": "2017-01-10", "close": 146.9006, "volume": 103.0}, {"date": "2017-01-11", "close": 146.4325, "volume": 70.0}, {"date": "2017-01-12", "close": 144.0202, "volume": 126.0}, {"date": "2017-01-13", "close": 144.0202, "volume": 199.0}, {"date": "2017-01-17", "close": 136.8192, "volume": 370.0}, {"date": "2017-01-18", "close": 138.6554, "volume": 156.0}, {"date": "2017-01-19", "close": 138.4574, "volume": 131.0}, {"date": "2017-01-20", "close": 131.4184, "volume": 552.0}, {"date": "2017-01-23", "close": 133.2186, "volume": 143.0}, {"date": "2017-01-24", "close": 136.8192, "volume": 325.0}, {"date": "2017-01-25", "close": 142.2199, "volume": 265.0}, {"date": "2017-01-26", "close": 136.8192, "volume": 494.0}, {"date": "2017-01-27", "close": 140.3837, "volume": 58.0}, {"date": "2017-01-30", "close": 138.6194, "volume": 106.0}, {"date": "2017-01-31", "close": 140.7073, "volume": 281.0}, {"date": "2017-02-01", "close": 140.4197, "volume": 37.0}, {"date": "2017-02-02", "close": 137.8777, "volume": 487.0}, {"date": "2017-02-03", "close": 134.9829, "volume": 696.0}, {"date": "2017-02-06", "close": 127.4578, "volume": 734.0}, {"date": "2017-02-07", "close": 122.4171, "volume": 1562.0}, {"date": "2017-02-08", "close": 121.8411, "volume": 206.0}, {"date": "2017-02-09", "close": 122.4171, "volume": 585.0}, {"date": "2017-02-10", "close": 117.3764, "volume": 299.0}, {"date": "2017-02-13", "close": 109.9486, "volume": 883.0}, {"date": "2017-02-14", "close": 111.6156, "volume": 1085.0}, {"date": "2017-02-15", "close": 109.8154, "volume": 191.0}, {"date": "2017-02-16", "close": 115.2161, "volume": 1081.0}, {"date": "2017-02-17", "close": 109.8154, "volume": 505.0}, {"date": "2017-02-21", "close": 112.6958, "volume": 470.0}, {"date": "2017-02-22", "close": 109.8154, "volume": 793.0}, {"date": "2017-02-23", "close": 113.4159, "volume": 101.0}, {"date": "2017-02-24", "close": 101.1742, "volume": 2211.0}, {"date": "2017-02-27", "close": 99.734, "volume": 808.0}, {"date": "2017-02-28", "close": 104.0546, "volume": 1345.0}, {"date": "2017-03-01", "close": 100.8141, "volume": 270.0}, {"date": "2017-03-02", "close": 94.4052, "volume": 525.0}, {"date": "2017-03-03", "close": 97.2136, "volume": 207.0}, {"date": "2017-03-06", "close": 99.0139, "volume": 216.0}, {"date": "2017-03-07", "close": 93.9732, "volume": 600.0}, {"date": "2017-03-08", "close": 87.4922, "volume": 919.0}, {"date": "2017-03-09", "close": 82.8116, "volume": 1029.0}, {"date": "2017-03-10", "close": 100.8141, "volume": 1254.0}, {"date": "2017-03-13", "close": 102.6144, "volume": 846.0}, {"date": "2017-03-14", "close": 91.8129, "volume": 328.0}, {"date": "2017-03-15", "close": 88.2123, "volume": 442.0}, {"date": "2017-03-16", "close": 91.8129, "volume": 318.0}, {"date": "2017-03-17", "close": 90.4627, "volume": 261.0}, {"date": "2017-03-20", "close": 86.4121, "volume": 385.0}, {"date": "2017-03-21", "close": 79.2111, "volume": 3219.0}, {"date": "2017-03-22", "close": 84.6118, "volume": 241.0}, {"date": "2017-03-23", "close": 77.4108, "volume": 619.0}, {"date": "2017-03-24", "close": 84.5758, "volume": 168.0}, {"date": "2017-03-27", "close": 76.3307, "volume": 328.0}, {"date": "2017-03-28", "close": 90.0126, "volume": 2836.0}, {"date": "2017-03-29", "close": 91.8129, "volume": 1036.0}, {"date": "2017-03-30", "close": 91.8129, "volume": 60.0}, {"date": "2017-03-31", "close": 96.4935, "volume": 507.0}, {"date": "2017-04-03", "close": 93.6131, "volume": 181.0}, {"date": "2017-04-04", "close": 108.0151, "volume": 953.0}, {"date": "2017-04-05", "close": 108.0151, "volume": 725.0}, {"date": "2017-04-06", "close": 112.6958, "volume": 222.0}, {"date": "2017-04-07", "close": 105.0987, "volume": 1027.0}, {"date": "2017-04-10", "close": 101.6062, "volume": 67.0}, {"date": "2017-04-11", "close": 100.7781, "volume": 52.0}, {"date": "2017-04-12", "close": 97.6367, "volume": 406.0}, {"date": "2017-04-13", "close": 93.217, "volume": 864.0}, {"date": "2017-04-17", "close": 91.8309, "volume": 201.0}, {"date": "2017-04-18", "close": 88.3204, "volume": 1108.0}, {"date": "2017-04-19", "close": 91.8129, "volume": 78.0}, {"date": "2017-04-20", "close": 89.1125, "volume": 337.0}, {"date": "2017-04-21", "close": 89.0873, "volume": 30.0}, {"date": "2017-04-24", "close": 82.8116, "volume": 897.0}, {"date": "2017-04-25", "close": 95.4134, "volume": 2787.0}, {"date": "2017-04-26", "close": 96.6735, "volume": 462.0}, {"date": "2017-04-27", "close": 99.0139, "volume": 548.0}, {"date": "2017-04-28", "close": 97.2136, "volume": 974.0}, {"date": "2017-05-01", "close": 90.3727, "volume": 312.0}, {"date": "2017-05-02", "close": 97.2136, "volume": 392.0}, {"date": "2017-05-03", "close": 90.6099, "volume": 72.0}, {"date": "2017-05-04", "close": 95.4134, "volume": 343.0}, {"date": "2017-05-05", "close": 97.2136, "volume": 98.0}, {"date": "2017-05-08", "close": 93.9732, "volume": 151.0}, {"date": "2017-05-09", "close": 84.2518, "volume": 547.0}, {"date": "2017-05-10", "close": 93.5771, "volume": 266.0}, {"date": "2017-05-11", "close": 92.1729, "volume": 118.0}, {"date": "2017-05-12", "close": 91.8129, "volume": 184.0}, {"date": "2017-05-15", "close": 83.5317, "volume": 1012.0}, {"date": "2017-05-16", "close": 90.0126, "volume": 381.0}, {"date": "2017-05-17", "close": 88.5004, "volume": 190.0}, {"date": "2017-05-18", "close": 90.0126, "volume": 117.0}, {"date": "2017-05-19", "close": 86.4121, "volume": 559.0}, {"date": "2017-05-22", "close": 84.6839, "volume": 131.0}, {"date": "2017-05-23", "close": 83.5317, "volume": 69.0}, {"date": "2017-05-24", "close": 83.8917, "volume": 118.0}, {"date": "2017-05-25", "close": 84.2518, "volume": 159.0}, {"date": "2017-05-26", "close": 83.6494, "volume": 254.0}, {"date": "2017-05-30", "close": 79.2111, "volume": 1580.0}, {"date": "2017-05-31", "close": 71.9921, "volume": 1082.0}, {"date": "2017-06-01", "close": 73.8103, "volume": 908.0}, {"date": "2017-06-02", "close": 75.6106, "volume": 733.0}, {"date": "2017-06-05", "close": 75.6106, "volume": 201.0}, {"date": "2017-06-06", "close": 69.4897, "volume": 353.0}, {"date": "2017-06-07", "close": 70.2098, "volume": 731.0}, {"date": "2017-06-08", "close": 81.0113, "volume": 480.0}, {"date": "2017-06-09", "close": 87.1322, "volume": 1643.0}, {"date": "2017-06-12", "close": 86.4121, "volume": 50.0}, {"date": "2017-06-13", "close": 80.8493, "volume": 62.0}, {"date": "2017-06-14", "close": 81.0113, "volume": 44.0}, {"date": "2017-06-15", "close": 84.6118, "volume": 188.0}, {"date": "2017-06-16", "close": 83.2617, "volume": 20.0}, {"date": "2017-06-19", "close": 81.0113, "volume": 89.0}, {"date": "2017-06-20", "close": 84.9719, "volume": 284.0}, {"date": "2017-06-21", "close": 84.6118, "volume": 102.0}, {"date": "2017-06-22", "close": 79.2111, "volume": 119.0}, {"date": "2017-06-23", "close": 81.0113, "volume": 246.0}, {"date": "2017-06-26", "close": 83.5317, "volume": 92.0}, {"date": "2017-06-27", "close": 83.1716, "volume": 245.0}, {"date": "2017-06-28", "close": 79.2111, "volume": 117.0}, {"date": "2017-06-29", "close": 81.0113, "volume": 151.0}, {"date": "2017-06-30", "close": 80.3993, "volume": 11.0}, {"date": "2017-07-03", "close": 80.1472, "volume": 49.0}, {"date": "2017-07-05", "close": 80.4713, "volume": 58.0}, {"date": "2017-07-06", "close": 75.6106, "volume": 292.0}, {"date": "2017-07-07", "close": 77.4108, "volume": 360.0}, {"date": "2017-07-10", "close": 72.0101, "volume": 539.0}, {"date": "2017-07-11", "close": 75.6106, "volume": 868.0}, {"date": "2017-07-12", "close": 72.0101, "volume": 182.0}, {"date": "2017-07-13", "close": 73.8103, "volume": 578.0}, {"date": "2017-07-14", "close": 77.3748, "volume": 287.0}, {"date": "2017-07-17", "close": 72.0101, "volume": 214.0}, {"date": "2017-07-18", "close": 73.4143, "volume": 180.0}, {"date": "2017-07-19", "close": 75.6106, "volume": 324.0}, {"date": "2017-07-20", "close": 75.6106, "volume": 206.0}, {"date": "2017-07-21", "close": 73.9904, "volume": 113.0}, {"date": "2017-07-24", "close": 77.4108, "volume": 246.0}, {"date": "2017-07-25", "close": 75.6106, "volume": 13.0}, {"date": "2017-07-26", "close": 74.7393, "volume": 150.0}, {"date": "2017-07-27", "close": 72.0281, "volume": 192.0}, {"date": "2017-07-28", "close": 73.7743, "volume": 19.0}, {"date": "2017-07-31", "close": 70.2098, "volume": 197.0}, {"date": "2017-08-01", "close": 73.9111, "volume": 184.0}, {"date": "2017-08-02", "close": 73.8751, "volume": 107.0}, {"date": "2017-08-03", "close": 71.65, "volume": 173.0}, {"date": "2017-08-04", "close": 73.8103, "volume": 268.0}, {"date": "2017-08-07", "close": 66.6813, "volume": 734.0}, {"date": "2017-08-08", "close": 68.4096, "volume": 512.0}, {"date": "2017-08-09", "close": 68.4096, "volume": 45.0}, {"date": "2017-08-10", "close": 65.8892, "volume": 202.0}, {"date": "2017-08-11", "close": 68.3376, "volume": 151.0}, {"date": "2017-08-14", "close": 66.6093, "volume": 404.0}, {"date": "2017-08-15", "close": 75.6106, "volume": 1422.0}, {"date": "2017-08-16", "close": 79.9312, "volume": 514.0}, {"date": "2017-08-17", "close": 78.6782, "volume": 225.0}, {"date": "2017-08-18", "close": 78.4622, "volume": 457.0}, {"date": "2017-08-21", "close": 78.815, "volume": 314.0}, {"date": "2017-08-22", "close": 70.2098, "volume": 228.0}, {"date": "2017-08-23", "close": 76.3307, "volume": 241.0}, {"date": "2017-08-24", "close": 89.6526, "volume": 1681.0}, {"date": "2017-08-25", "close": 91.8129, "volume": 778.0}, {"date": "2017-08-28", "close": 88.2123, "volume": 192.0}, {"date": "2017-08-29", "close": 86.0881, "volume": 230.0}, {"date": "2017-08-30", "close": 86.4121, "volume": 315.0}, {"date": "2017-08-31", "close": 90.0126, "volume": 221.0}, {"date": "2017-09-01", "close": 91.8129, "volume": 135.0}, {"date": "2017-09-05", "close": 93.6131, "volume": 403.0}, {"date": "2017-09-06", "close": 93.6131, "volume": 133.0}, {"date": "2017-09-07", "close": 104.4146, "volume": 971.0}, {"date": "2017-09-08", "close": 104.4146, "volume": 139.0}, {"date": "2017-09-11", "close": 100.8141, "volume": 230.0}, {"date": "2017-09-12", "close": 102.6144, "volume": 143.0}, {"date": "2017-09-13", "close": 102.6144, "volume": 158.0}, {"date": "2017-09-14", "close": 104.0546, "volume": 125.0}, {"date": "2017-09-15", "close": 102.6144, "volume": 256.0}, {"date": "2017-09-18", "close": 102.6144, "volume": 115.0}, {"date": "2017-09-19", "close": 95.9534, "volume": 336.0}, {"date": "2017-09-20", "close": 93.6131, "volume": 115.0}, {"date": "2017-09-21", "close": 97.1956, "volume": 80.0}, {"date": "2017-09-22", "close": 100.8141, "volume": 197.0}, {"date": "2017-09-25", "close": 97.2136, "volume": 330.0}, {"date": "2017-09-26", "close": 100.094, "volume": 520.0}, {"date": "2017-09-27", "close": 100.094, "volume": 155.0}, {"date": "2017-09-28", "close": 100.8141, "volume": 127.0}, {"date": "2017-09-29", "close": 97.2136, "volume": 224.0}, {"date": "2017-10-02", "close": 96.3495, "volume": 112.0}, {"date": "2017-10-03", "close": 97.1416, "volume": 168.0}, {"date": "2017-10-04", "close": 97.2136, "volume": 271.0}, {"date": "2017-10-05", "close": 95.7734, "volume": 207.0}, {"date": "2017-10-06", "close": 88.2123, "volume": 204.0}, {"date": "2017-10-09", "close": 91.2152, "volume": 310.0}, {"date": "2017-10-10", "close": 94.4952, "volume": 154.0}, {"date": "2017-10-11", "close": 93.6131, "volume": 80.0}, {"date": "2017-10-12", "close": 90.6607, "volume": 281.0}, {"date": "2017-10-13", "close": 91.8129, "volume": 182.0}, {"date": "2017-10-16", "close": 91.8129, "volume": 364.0}, {"date": "2017-10-17", "close": 95.2153, "volume": 504.0}, {"date": "2017-10-18", "close": 95.2333, "volume": 33.0}, {"date": "2017-10-19", "close": 93.6131, "volume": 47.0}, {"date": "2017-10-20", "close": 90.0126, "volume": 120.0}, {"date": "2017-10-23", "close": 90.0126, "volume": 489.0}, {"date": "2017-10-24", "close": 92.1369, "volume": 296.0}, {"date": "2017-10-25", "close": 90.7327, "volume": 371.0}, {"date": "2017-10-26", "close": 90.4447, "volume": 235.0}, {"date": "2017-10-27", "close": 89.2925, "volume": 8.0}, {"date": "2017-10-30", "close": 91.8129, "volume": 251.0}, {"date": "2017-10-31", "close": 90.9127, "volume": 61.0}, {"date": "2017-11-01", "close": 98.2938, "volume": 383.0}, {"date": "2017-11-02", "close": 100.094, "volume": 524.0}, {"date": "2017-11-03", "close": 100.4541, "volume": 369.0}, {"date": "2017-11-06", "close": 96.7743, "volume": 357.0}, {"date": "2017-11-07", "close": 93.2531, "volume": 444.0}, {"date": "2017-11-08", "close": 98.5242, "volume": 277.0}, {"date": "2017-11-09", "close": 93.2531, "volume": 137.0}, {"date": "2017-11-10", "close": 94.6933, "volume": 51.0}, {"date": "2017-11-13", "close": 95.0173, "volume": 325.0}, {"date": "2017-11-14", "close": 90.0486, "volume": 455.0}, {"date": "2017-11-15", "close": 90.3366, "volume": 456.0}, {"date": "2017-11-16", "close": 91.0711, "volume": 262.0}, {"date": "2017-11-17", "close": 91.1648, "volume": 223.0}, {"date": "2017-11-20", "close": 91.0928, "volume": 180.0}, {"date": "2017-11-21", "close": 90.0486, "volume": 265.0}, {"date": "2017-11-22", "close": 90.0126, "volume": 264.0}, {"date": "2017-11-24", "close": 88.2123, "volume": 10.0}, {"date": "2017-11-27", "close": 88.5724, "volume": 434.0}, {"date": "2017-11-28", "close": 90.0126, "volume": 268.0}, {"date": "2017-11-29", "close": 90.0126, "volume": 953.0}, {"date": "2017-11-30", "close": 90.0126, "volume": 402.0}, {"date": "2017-12-01", "close": 90.7327, "volume": 340.0}, {"date": "2017-12-04", "close": 90.0126, "volume": 421.0}, {"date": "2017-12-05", "close": 86.4121, "volume": 513.0}, {"date": "2017-12-06", "close": 82.8116, "volume": 395.0}, {"date": "2017-12-07", "close": 81.3714, "volume": 514.0}, {"date": "2017-12-08", "close": 82.8116, "volume": 53.0}, {"date": "2017-12-11", "close": 83.4669, "volume": 442.0}, {"date": "2017-12-12", "close": 89.2925, "volume": 644.0}, {"date": "2017-12-13", "close": 86.4121, "volume": 295.0}, {"date": "2017-12-14", "close": 86.4121, "volume": 140.0}, {"date": "2017-12-15", "close": 89.2565, "volume": 166.0}, {"date": "2017-12-18", "close": 82.8116, "volume": 738.0}, {"date": "2017-12-19", "close": 84.9719, "volume": 192.0}, {"date": "2017-12-20", "close": 81.3714, "volume": 599.0}, {"date": "2017-12-21", "close": 75.9706, "volume": 345.0}, {"date": "2017-12-22", "close": 73.8103, "volume": 704.0}, {"date": "2017-12-26", "close": 77.4108, "volume": 886.0}, {"date": "2017-12-27", "close": 73.8103, "volume": 280.0}, {"date": "2017-12-28", "close": 72.0101, "volume": 373.0}, {"date": "2017-12-29", "close": 72.0101, "volume": 3012.0}, {"date": "2018-01-02", "close": 70.5267, "volume": 75.0}, {"date": "2018-01-03", "close": 67.5455, "volume": 560.0}, {"date": "2018-01-04", "close": 68.4096, "volume": 971.0}, {"date": "2018-01-05", "close": 70.5699, "volume": 282.0}, {"date": "2018-01-08", "close": 82.8116, "volume": 571.0}, {"date": "2018-01-09", "close": 81.5154, "volume": 189.0}, {"date": "2018-01-10", "close": 77.4108, "volume": 611.0}, {"date": "2018-01-11", "close": 75.6106, "volume": 103.0}, {"date": "2018-01-12", "close": 72.0101, "volume": 213.0}, {"date": "2018-01-16", "close": 72.0101, "volume": 167.0}, {"date": "2018-01-17", "close": 70.0298, "volume": 339.0}, {"date": "2018-01-18", "close": 68.4096, "volume": 193.0}, {"date": "2018-01-19", "close": 67.6679, "volume": 160.0}, {"date": "2018-01-22", "close": 65.8892, "volume": 460.0}, {"date": "2018-01-23", "close": 67.8695, "volume": 2596.0}, {"date": "2018-01-24", "close": 73.803, "volume": 299.0}, {"date": "2018-01-25", "close": 73.6829, "volume": 196.0}, {"date": "2018-01-26", "close": 67.8027, "volume": 896.0}, {"date": "2018-01-29", "close": 60.0024, "volume": 1730.0}, {"date": "2018-01-30", "close": 59.8824, "volume": 365.0}, {"date": "2018-01-31", "close": 50.522, "volume": 1548.0}, {"date": "2018-02-01", "close": 50.402, "volume": 3001.0}, {"date": "2018-02-02", "close": 50.522, "volume": 538.0}, {"date": "2018-02-05", "close": 49.802, "volume": 1201.0}, {"date": "2018-02-06", "close": 46.8019, "volume": 1525.0}, {"date": "2018-02-07", "close": 53.8822, "volume": 1141.0}, {"date": "2018-02-08", "close": 59.6424, "volume": 59.0}, {"date": "2018-02-09", "close": 55.2022, "volume": 107.0}, {"date": "2018-02-12", "close": 52.8021, "volume": 181.0}, {"date": "2018-02-13", "close": 51.6021, "volume": 65.0}, {"date": "2018-02-14", "close": 52.8021, "volume": 121.0}, {"date": "2018-02-15", "close": 58.6823, "volume": 37.0}, {"date": "2018-02-16", "close": 51.6021, "volume": 245.0}, {"date": "2018-02-20", "close": 59.4024, "volume": 10.0}, {"date": "2018-02-21", "close": 52.2021, "volume": 389.0}, {"date": "2018-02-22", "close": 52.2021, "volume": 30.0}, {"date": "2018-02-23", "close": 52.2021, "volume": 572.0}, {"date": "2018-02-26", "close": 51.6021, "volume": 817.0}, {"date": "2018-02-27", "close": 49.802, "volume": 156.0}, {"date": "2018-02-28", "close": 49.802, "volume": 476.0}, {"date": "2018-03-01", "close": 48.0019, "volume": 612.0}, {"date": "2018-03-02", "close": 48.0019, "volume": 57.0}, {"date": "2018-03-05", "close": 48.0019, "volume": 37.0}, {"date": "2018-03-06", "close": 49.802, "volume": 274.0}, {"date": "2018-03-07", "close": 48.842, "volume": 502.0}, {"date": "2018-03-08", "close": 52.2021, "volume": 434.0}, {"date": "2018-03-09", "close": 49.802, "volume": 370.0}, {"date": "2018-03-12", "close": 57.0023, "volume": 366.0}, {"date": "2018-03-13", "close": 55.2742, "volume": 571.0}, {"date": "2018-03-14", "close": 58.0187, "volume": 197.0}, {"date": "2018-03-15", "close": 58.6811, "volume": 643.0}, {"date": "2018-03-16", "close": 61.8013, "volume": 681.0}, {"date": "2018-03-19", "close": 60.6876, "volume": 180.0}, {"date": "2018-03-20", "close": 61.6825, "volume": 392.0}, {"date": "2018-03-21", "close": 60.3732, "volume": 691.0}, {"date": "2018-03-22", "close": 60.3024, "volume": 780.0}, {"date": "2018-03-23", "close": 65.6954, "volume": 74.0}, {"date": "2018-03-26", "close": 68.4027, "volume": 2350.0}, {"date": "2018-03-27", "close": 62.7265, "volume": 244.0}, {"date": "2018-03-28", "close": 71.6681, "volume": 4447.0}, {"date": "2018-03-29", "close": 71.4029, "volume": 2497.0}, {"date": "2018-04-02", "close": 74.9514, "volume": 3852.0}, {"date": "2018-04-03", "close": 71.4029, "volume": 2057.0}, {"date": "2018-04-04", "close": 64.0826, "volume": 2774.0}, {"date": "2018-04-05", "close": 61.0824, "volume": 1244.0}, {"date": "2018-04-06", "close": 60.0024, "volume": 950.0}, {"date": "2018-04-09", "close": 60.8856, "volume": 4077.0}, {"date": "2018-04-10", "close": 58.8024, "volume": 653.0}, {"date": "2018-04-11", "close": 57.8663, "volume": 608.0}, {"date": "2018-04-12", "close": 57.1223, "volume": 299.0}, {"date": "2018-04-13", "close": 56.2474, "volume": 1673.0}, {"date": "2018-04-16", "close": 50.522, "volume": 2663.0}, {"date": "2018-04-17", "close": 47.8699, "volume": 2972.0}, {"date": "2018-04-18", "close": 45.6018, "volume": 788.0}, {"date": "2018-04-19", "close": 45.003, "volume": 556.0}, {"date": "2018-04-20", "close": 43.2017, "volume": 471.0}, {"date": "2018-04-23", "close": 39.6016, "volume": 351.0}, {"date": "2018-04-24", "close": 39.0496, "volume": 183.0}, {"date": "2018-04-25", "close": 33.1213, "volume": 2016.0}, {"date": "2018-04-26", "close": 25.081, "volume": 12831.0}, {"date": "2018-04-27", "close": 27.1211, "volume": 14843.0}, {"date": "2018-04-30", "close": 25.441, "volume": 4836.0}, {"date": "2018-05-01", "close": 22.3209, "volume": 74701.0}, {"date": "2018-05-02", "close": 22.8009, "volume": 6248.0}, {"date": "2018-05-03", "close": 22.2009, "volume": 10058.0}, {"date": "2018-05-04", "close": 22.3209, "volume": 7018.0}, {"date": "2018-05-07", "close": 22.0809, "volume": 5345.0}, {"date": "2018-05-08", "close": 21.4809, "volume": 4395.0}, {"date": "2018-05-09", "close": 22.9209, "volume": 10104.0}, {"date": "2018-05-10", "close": 23.0409, "volume": 9715.0}, {"date": "2018-05-11", "close": 23.1609, "volume": 3377.0}, {"date": "2018-05-14", "close": 22.8009, "volume": 4679.0}, {"date": "2018-05-15", "close": 26.041, "volume": 31163.0}, {"date": "2018-05-16", "close": 24.481, "volume": 9482.0}, {"date": "2018-05-17", "close": 22.6809, "volume": 5170.0}, {"date": "2018-05-18", "close": 23.4009, "volume": 4044.0}, {"date": "2018-05-21", "close": 23.6409, "volume": 4374.0}, {"date": "2018-05-22", "close": 24.001, "volume": 4422.0}, {"date": "2018-05-23", "close": 26.2799, "volume": 22843.0}, {"date": "2018-05-24", "close": 27.8399, "volume": 6471.0}, {"date": "2018-05-25", "close": 28.9212, "volume": 10037.0}, {"date": "2018-05-29", "close": 28.5611, "volume": 4518.0}, {"date": "2018-05-30", "close": 28.6811, "volume": 3060.0}, {"date": "2018-05-31", "close": 27.4811, "volume": 3448.0}, {"date": "2018-06-01", "close": 27.0011, "volume": 3061.0}, {"date": "2018-06-04", "close": 27.2411, "volume": 10080.0}, {"date": "2018-06-05", "close": 26.8811, "volume": 4305.0}, {"date": "2018-06-06", "close": 26.6411, "volume": 11315.0}, {"date": "2018-06-07", "close": 27.4811, "volume": 1984.0}, {"date": "2018-06-08", "close": 30.0012, "volume": 11367.0}, {"date": "2018-06-11", "close": 34.4414, "volume": 33135.0}, {"date": "2018-06-12", "close": 30.7212, "volume": 38892.0}, {"date": "2018-06-13", "close": 34.8014, "volume": 18537.0}, {"date": "2018-06-14", "close": 37.8015, "volume": 15487.0}, {"date": "2018-06-15", "close": 39.9616, "volume": 41673.0}, {"date": "2018-06-18", "close": 47.2819, "volume": 32299.0}, {"date": "2018-06-19", "close": 53.2821, "volume": 58944.0}, {"date": "2018-06-20", "close": 57.2423, "volume": 12135.0}, {"date": "2018-06-21", "close": 48.4819, "volume": 16734.0}, {"date": "2018-06-22", "close": 44.5218, "volume": 22810.0}, {"date": "2018-06-25", "close": 36.1214, "volume": 8511.0}, {"date": "2018-06-26", "close": 41.4017, "volume": 9241.0}, {"date": "2018-06-27", "close": 40.0816, "volume": 2153.0}, {"date": "2018-06-28", "close": 39.1216, "volume": 3318.0}, {"date": "2018-06-29", "close": 43.9218, "volume": 2255.0}, {"date": "2018-07-02", "close": 45.4818, "volume": 4273.0}, {"date": "2018-07-03", "close": 45.0018, "volume": 1435.0}, {"date": "2018-07-05", "close": 46.4419, "volume": 1235.0}, {"date": "2018-07-06", "close": 47.2819, "volume": 2512.0}, {"date": "2018-07-09", "close": 44.8818, "volume": 2410.0}, {"date": "2018-07-10", "close": 46.3219, "volume": 3361.0}, {"date": "2018-07-11", "close": 45.4818, "volume": 959.0}, {"date": "2018-07-12", "close": 52.8021, "volume": 4081.0}, {"date": "2018-07-13", "close": 52.5621, "volume": 4126.0}, {"date": "2018-07-16", "close": 52.0821, "volume": 852.0}, {"date": "2018-07-17", "close": 52.8021, "volume": 6394.0}, {"date": "2018-07-18", "close": 59.4024, "volume": 9424.0}, {"date": "2018-07-19", "close": 58.4423, "volume": 4249.0}, {"date": "2018-07-20", "close": 58.4423, "volume": 1799.0}, {"date": "2018-07-23", "close": 55.2022, "volume": 4307.0}, {"date": "2018-07-24", "close": 55.3222, "volume": 3411.0}, {"date": "2018-07-25", "close": 55.8022, "volume": 1394.0}, {"date": "2018-07-26", "close": 53.1621, "volume": 2395.0}, {"date": "2018-07-27", "close": 54.3622, "volume": 2715.0}, {"date": "2018-07-30", "close": 51.122, "volume": 1677.0}, {"date": "2018-07-31", "close": 49.922, "volume": 2687.0}, {"date": "2018-08-01", "close": 49.202, "volume": 772.0}, {"date": "2018-08-02", "close": 49.082, "volume": 325.0}, {"date": "2018-08-03", "close": 50.162, "volume": 386.0}, {"date": "2018-08-06", "close": 47.8819, "volume": 1399.0}, {"date": "2018-08-07", "close": 48.7219, "volume": 1571.0}, {"date": "2018-08-08", "close": 47.6419, "volume": 858.0}, {"date": "2018-08-09", "close": 48.3619, "volume": 1155.0}, {"date": "2018-08-10", "close": 45.0018, "volume": 987.0}, {"date": "2018-08-13", "close": 46.8019, "volume": 7197.0}, {"date": "2018-08-14", "close": 45.6018, "volume": 2223.0}, {"date": "2018-08-15", "close": 46.8019, "volume": 1469.0}, {"date": "2018-08-16", "close": 44.8218, "volume": 1376.0}, {"date": "2018-08-17", "close": 49.682, "volume": 1414.0}, {"date": "2018-08-20", "close": 49.322, "volume": 1466.0}, {"date": "2018-08-21", "close": 42.7217, "volume": 7145.0}, {"date": "2018-08-22", "close": 44.8818, "volume": 934.0}, {"date": "2018-08-23", "close": 42.9617, "volume": 455.0}, {"date": "2018-08-24", "close": 46.2018, "volume": 761.0}, {"date": "2018-08-27", "close": 45.9618, "volume": 1211.0}, {"date": "2018-08-28", "close": 42.0017, "volume": 3384.0}, {"date": "2018-08-29", "close": 44.4918, "volume": 937.0}, {"date": "2018-08-30", "close": 43.9218, "volume": 498.0}, {"date": "2018-08-31", "close": 44.4018, "volume": 195.0}, {"date": "2018-09-04", "close": 42.7217, "volume": 552.0}, {"date": "2018-09-05", "close": 45.1218, "volume": 812.0}, {"date": "2018-09-06", "close": 44.8818, "volume": 1117.0}, {"date": "2018-09-07", "close": 38.4015, "volume": 12183.0}, {"date": "2018-09-10", "close": 38.4015, "volume": 2837.0}, {"date": "2018-09-11", "close": 37.9215, "volume": 11640.0}, {"date": "2018-09-12", "close": 38.1615, "volume": 7363.0}, {"date": "2018-09-13", "close": 36.7215, "volume": 2648.0}, {"date": "2018-09-14", "close": 36.2414, "volume": 10683.0}, {"date": "2018-09-17", "close": 33.1213, "volume": 13567.0}, {"date": "2018-09-18", "close": 32.2813, "volume": 3310.0}, {"date": "2018-09-19", "close": 30.6012, "volume": 5011.0}, {"date": "2018-09-20", "close": 33.6013, "volume": 7563.0}, {"date": "2018-09-21", "close": 33.3613, "volume": 1262.0}, {"date": "2018-09-24", "close": 32.8813, "volume": 630.0}, {"date": "2018-09-25", "close": 27.6011, "volume": 6258.0}, {"date": "2018-09-26", "close": 27.7211, "volume": 5625.0}, {"date": "2018-09-27", "close": 29.2812, "volume": 2426.0}, {"date": "2018-09-28", "close": 30.0012, "volume": 4087.0}, {"date": "2018-10-01", "close": 30.0012, "volume": 1576.0}, {"date": "2018-10-02", "close": 31.2012, "volume": 1590.0}, {"date": "2018-10-03", "close": 36.0014, "volume": 1763.0}, {"date": "2018-10-04", "close": 35.0414, "volume": 415.0}, {"date": "2018-10-05", "close": 32.4013, "volume": 1208.0}, {"date": "2018-10-08", "close": 32.7013, "volume": 234.0}, {"date": "2018-10-09", "close": 32.8813, "volume": 2263.0}, {"date": "2018-10-10", "close": 32.4013, "volume": 1374.0}, {"date": "2018-10-11", "close": 33.9614, "volume": 934.0}, {"date": "2018-10-12", "close": 32.4013, "volume": 442.0}, {"date": "2018-10-15", "close": 32.4013, "volume": 2198.0}, {"date": "2018-10-16", "close": 32.4013, "volume": 807.0}, {"date": "2018-10-17", "close": 34.4978, "volume": 2662.0}, {"date": "2018-10-18", "close": 34.5614, "volume": 2160.0}, {"date": "2018-10-19", "close": 33.6013, "volume": 883.0}, {"date": "2018-10-22", "close": 31.9213, "volume": 3101.0}, {"date": "2018-10-23", "close": 31.2012, "volume": 2176.0}, {"date": "2018-10-24", "close": 24.361, "volume": 6151.0}, {"date": "2018-10-25", "close": 23.761, "volume": 2900.0}, {"date": "2018-10-26", "close": 22.3209, "volume": 2781.0}, {"date": "2018-10-29", "close": 20.4008, "volume": 4985.0}, {"date": "2018-10-30", "close": 19.8008, "volume": 1920.0}, {"date": "2018-10-31", "close": 22.2009, "volume": 11744.0}, {"date": "2018-11-01", "close": 21.8409, "volume": 10589.0}, {"date": "2018-11-02", "close": 21.3609, "volume": 12818.0}, {"date": "2018-11-05", "close": 19.2008, "volume": 9982.0}, {"date": "2018-11-06", "close": 20.4008, "volume": 14103.0}, {"date": "2018-11-07", "close": 19.5608, "volume": 7083.0}, {"date": "2018-11-08", "close": 23.0409, "volume": 5078.0}, {"date": "2018-11-09", "close": 21.9609, "volume": 2443.0}, {"date": "2018-11-12", "close": 24.601, "volume": 6022.0}, {"date": "2018-11-13", "close": 32.4013, "volume": 9604.0}, {"date": "2018-11-14", "close": 32.7613, "volume": 3581.0}, {"date": "2018-11-15", "close": 33.1213, "volume": 4245.0}, {"date": "2018-11-16", "close": 34.1174, "volume": 1401.0}, {"date": "2018-11-19", "close": 35.5406, "volume": 4144.0}, {"date": "2018-11-20", "close": 34.8014, "volume": 2709.0}, {"date": "2018-11-21", "close": 34.2014, "volume": 846.0}, {"date": "2018-11-23", "close": 33.6013, "volume": 266.0}, {"date": "2018-11-26", "close": 34.8014, "volume": 5906.0}, {"date": "2018-11-27", "close": 39.2416, "volume": 6434.0}, {"date": "2018-11-28", "close": 40.2016, "volume": 3516.0}, {"date": "2018-11-29", "close": 40.6816, "volume": 1667.0}, {"date": "2018-11-30", "close": 42.0017, "volume": 3346.0}, {"date": "2018-12-03", "close": 42.6017, "volume": 1586.0}, {"date": "2018-12-04", "close": 43.2017, "volume": 1401.0}, {"date": "2018-12-06", "close": 43.8018, "volume": 3299.0}, {"date": "2018-12-07", "close": 44.1618, "volume": 3125.0}, {"date": "2018-12-10", "close": 42.7217, "volume": 1843.0}, {"date": "2018-12-11", "close": 42.2417, "volume": 962.0}, {"date": "2018-12-12", "close": 42.4817, "volume": 911.0}, {"date": "2018-12-13", "close": 41.1616, "volume": 2608.0}, {"date": "2018-12-14", "close": 37.4415, "volume": 2502.0}, {"date": "2018-12-17", "close": 37.3215, "volume": 620.0}, {"date": "2018-12-18", "close": 33.8414, "volume": 2039.0}, {"date": "2018-12-19", "close": 35.6414, "volume": 1706.0}, {"date": "2018-12-20", "close": 35.0414, "volume": 2147.0}, {"date": "2018-12-21", "close": 36.4815, "volume": 9475.0}, {"date": "2018-12-24", "close": 35.4014, "volume": 714.0}, {"date": "2018-12-26", "close": 35.1614, "volume": 1249.0}, {"date": "2018-12-27", "close": 34.0814, "volume": 1933.0}, {"date": "2018-12-28", "close": 39.6016, "volume": 7251.0}, {"date": "2018-12-31", "close": 43.2017, "volume": 3546.0}, {"date": "2019-01-02", "close": 45.3618, "volume": 968.0}, {"date": "2019-01-03", "close": 49.682, "volume": 72748.0}, {"date": "2019-01-04", "close": 49.202, "volume": 9395.0}, {"date": "2019-01-07", "close": 44.8818, "volume": 10723.0}, {"date": "2019-01-08", "close": 41.5217, "volume": 4064.0}, {"date": "2019-01-09", "close": 42.0017, "volume": 1663.0}, {"date": "2019-01-10", "close": 43.8018, "volume": 3217.0}, {"date": "2019-01-11", "close": 47.0419, "volume": 3792.0}, {"date": "2019-01-14", "close": 48.6019, "volume": 3013.0}, {"date": "2019-01-15", "close": 48.0019, "volume": 4410.0}, {"date": "2019-01-16", "close": 44.4018, "volume": 3472.0}, {"date": "2019-01-17", "close": 45.9618, "volume": 1286.0}, {"date": "2019-01-18", "close": 46.3219, "volume": 624.0}, {"date": "2019-01-22", "close": 39.0016, "volume": 8549.0}, {"date": "2019-01-23", "close": 34.4414, "volume": 7531.0}, {"date": "2019-01-24", "close": 38.4015, "volume": 2805.0}, {"date": "2019-01-25", "close": 36.1214, "volume": 2140.0}, {"date": "2019-01-28", "close": 35.7614, "volume": 2251.0}, {"date": "2019-01-29", "close": 36.0014, "volume": 938.0}, {"date": "2019-01-30", "close": 34.4414, "volume": 339.0}, {"date": "2019-01-31", "close": 34.8014, "volume": 690.0}, {"date": "2019-02-01", "close": 34.8014, "volume": 1102.0}, {"date": "2019-02-04", "close": 33.0013, "volume": 112.0}, {"date": "2019-02-05", "close": 33.0013, "volume": 2410.0}, {"date": "2019-02-06", "close": 33.0013, "volume": 1354.0}, {"date": "2019-02-07", "close": 33.0013, "volume": 346.0}, {"date": "2019-02-08", "close": 33.0013, "volume": 373.0}, {"date": "2019-02-11", "close": 31.8013, "volume": 1707.0}, {"date": "2019-02-12", "close": 31.8013, "volume": 685.0}, {"date": "2019-02-13", "close": 31.8013, "volume": 826.0}, {"date": "2019-02-14", "close": 31.9213, "volume": 1148.0}, {"date": "2019-02-15", "close": 31.8013, "volume": 797.0}, {"date": "2019-02-19", "close": 32.4001, "volume": 2611.0}, {"date": "2019-02-20", "close": 31.8013, "volume": 962.0}, {"date": "2019-02-21", "close": 31.8013, "volume": 256.0}, {"date": "2019-02-22", "close": 33.0013, "volume": 187.0}, {"date": "2019-02-25", "close": 33.0013, "volume": 645.0}, {"date": "2019-02-26", "close": 32.6413, "volume": 121.0}, {"date": "2019-02-27", "close": 34.5614, "volume": 202.0}, {"date": "2019-02-28", "close": 34.5614, "volume": 132.0}, {"date": "2019-03-01", "close": 34.8014, "volume": 476.0}, {"date": "2019-03-04", "close": 36.9615, "volume": 760.0}, {"date": "2019-03-05", "close": 36.9627, "volume": 1274.0}, {"date": "2019-03-06", "close": 35.4014, "volume": 572.0}, {"date": "2019-03-07", "close": 36.4815, "volume": 1122.0}, {"date": "2019-03-08", "close": 34.8014, "volume": 481.0}, {"date": "2019-03-11", "close": 35.8814, "volume": 122.0}, {"date": "2019-03-12", "close": 34.9214, "volume": 717.0}, {"date": "2019-03-13", "close": 35.0414, "volume": 782.0}, {"date": "2019-03-14", "close": 35.8814, "volume": 2099.0}, {"date": "2019-03-15", "close": 34.8014, "volume": 1711.0}, {"date": "2019-03-18", "close": 33.7694, "volume": 651.0}, {"date": "2019-03-19", "close": 33.6013, "volume": 174.0}, {"date": "2019-03-20", "close": 33.4813, "volume": 412.0}, {"date": "2019-03-21", "close": 33.4813, "volume": 536.0}, {"date": "2019-03-22", "close": 33.6013, "volume": 105.0}, {"date": "2019-03-25", "close": 32.4013, "volume": 750.0}, {"date": "2019-03-26", "close": 32.7529, "volume": 31.0}, {"date": "2019-03-27", "close": 33.2413, "volume": 270.0}, {"date": "2019-03-28", "close": 32.6413, "volume": 202.0}, {"date": "2019-03-29", "close": 32.7613, "volume": 367.0}, {"date": "2019-04-01", "close": 33.0013, "volume": 97.0}, {"date": "2019-04-02", "close": 33.0013, "volume": 2283.0}, {"date": "2019-04-03", "close": 33.0001, "volume": 653.0}, {"date": "2019-04-04", "close": 32.0413, "volume": 1153.0}, {"date": "2019-04-05", "close": 32.4013, "volume": 1159.0}, {"date": "2019-04-08", "close": 32.0413, "volume": 42.0}, {"date": "2019-04-09", "close": 32.0893, "volume": 1079.0}, {"date": "2019-04-10", "close": 32.4013, "volume": 175.0}, {"date": "2019-04-11", "close": 31.9813, "volume": 219.0}, {"date": "2019-04-12", "close": 32.1613, "volume": 197.0}, {"date": "2019-04-15", "close": 31.8013, "volume": 205.0}, {"date": "2019-04-16", "close": 32.4013, "volume": 467.0}, {"date": "2019-04-17", "close": 32.4013, "volume": 629.0}, {"date": "2019-04-18", "close": 30.1212, "volume": 1287.0}, {"date": "2019-04-22", "close": 31.4413, "volume": 1055.0}, {"date": "2019-04-23", "close": 30.6012, "volume": 299.0}, {"date": "2019-04-24", "close": 32.0413, "volume": 2281.0}, {"date": "2019-04-25", "close": 32.0413, "volume": 1254.0}, {"date": "2019-04-26", "close": 31.3813, "volume": 3017.0}, {"date": "2019-04-29", "close": 30.9612, "volume": 1063.0}, {"date": "2019-04-30", "close": 30.6012, "volume": 1471.0}, {"date": "2019-05-01", "close": 30.9612, "volume": 392.0}, {"date": "2019-05-02", "close": 31.2613, "volume": 680.0}, {"date": "2019-05-03", "close": 31.0812, "volume": 436.0}, {"date": "2019-05-06", "close": 31.0812, "volume": 882.0}, {"date": "2019-05-07", "close": 30.8412, "volume": 1008.0}, {"date": "2019-05-08", "close": 30.0012, "volume": 382.0}, {"date": "2019-05-09", "close": 30.8412, "volume": 396.0}, {"date": "2019-05-10", "close": 30.2412, "volume": 327.0}, {"date": "2019-05-13", "close": 29.8812, "volume": 1465.0}, {"date": "2019-05-14", "close": 29.4876, "volume": 476.0}, {"date": "2019-05-15", "close": 29.6688, "volume": 429.0}, {"date": "2019-05-16", "close": 30.8412, "volume": 458.0}, {"date": "2019-05-17", "close": 30.6012, "volume": 1720.0}, {"date": "2019-05-20", "close": 30.0012, "volume": 502.0}, {"date": "2019-05-21", "close": 29.8812, "volume": 543.0}, {"date": "2019-05-22", "close": 30.7212, "volume": 122.0}, {"date": "2019-05-23", "close": 30.6012, "volume": 634.0}, {"date": "2019-05-24", "close": 30.2412, "volume": 265.0}, {"date": "2019-05-28", "close": 30.1212, "volume": 509.0}, {"date": "2019-05-29", "close": 27.8411, "volume": 1277.0}, {"date": "2019-05-30", "close": 28.2215, "volume": 205.0}, {"date": "2019-05-31", "close": 27.6011, "volume": 461.0}, {"date": "2019-06-03", "close": 26.6411, "volume": 4616.0}, {"date": "2019-06-04", "close": 26.6411, "volume": 709.0}, {"date": "2019-06-05", "close": 26.5211, "volume": 1012.0}, {"date": "2019-06-06", "close": 26.5211, "volume": 1546.0}, {"date": "2019-06-07", "close": 28.8012, "volume": 252.0}, {"date": "2019-06-10", "close": 27.9611, "volume": 1330.0}, {"date": "2019-06-11", "close": 28.8012, "volume": 2270.0}, {"date": "2019-06-12", "close": 30.8412, "volume": 2806.0}, {"date": "2019-06-13", "close": 30.4812, "volume": 786.0}, {"date": "2019-06-14", "close": 28.5611, "volume": 916.0}, {"date": "2019-06-17", "close": 26.4011, "volume": 1861.0}, {"date": "2019-06-18", "close": 26.4011, "volume": 481.0}, {"date": "2019-06-19", "close": 25.921, "volume": 473.0}, {"date": "2019-06-20", "close": 25.441, "volume": 357.0}, {"date": "2019-06-21", "close": 25.441, "volume": 242.0}, {"date": "2019-06-24", "close": 25.081, "volume": 325.0}, {"date": "2019-06-25", "close": 24.841, "volume": 1086.0}, {"date": "2019-06-26", "close": 24.721, "volume": 629.0}, {"date": "2019-06-27", "close": 24.961, "volume": 291.0}, {"date": "2019-06-28", "close": 28.2011, "volume": 580.0}, {"date": "2019-07-01", "close": 26.041, "volume": 283.0}, {"date": "2019-07-02", "close": 25.561, "volume": 240.0}, {"date": "2019-07-03", "close": 26.7575, "volume": 46.0}, {"date": "2019-07-05", "close": 26.7611, "volume": 117.0}, {"date": "2019-07-08", "close": 25.2766, "volume": 57.0}, {"date": "2019-07-09", "close": 25.801, "volume": 408.0}, {"date": "2019-07-10", "close": 26.4011, "volume": 320.0}, {"date": "2019-07-11", "close": 25.441, "volume": 110.0}, {"date": "2019-07-12", "close": 26.2474, "volume": 357.0}, {"date": "2019-07-15", "close": 25.201, "volume": 103.0}, {"date": "2019-07-16", "close": 24.601, "volume": 120.0}, {"date": "2019-07-17", "close": 24.001, "volume": 99.0}, {"date": "2019-07-18", "close": 26.041, "volume": 200.0}, {"date": "2019-07-19", "close": 26.041, "volume": 155.0}, {"date": "2019-07-22", "close": 25.921, "volume": 217.0}, {"date": "2019-07-23", "close": 24.2422, "volume": 144.0}, {"date": "2019-07-24", "close": 25.5226, "volume": 140.0}, {"date": "2019-07-25", "close": 25.081, "volume": 237.0}, {"date": "2019-07-26", "close": 24.961, "volume": 806.0}, {"date": "2019-07-29", "close": 24.721, "volume": 398.0}, {"date": "2019-07-30", "close": 26.7611, "volume": 296.0}, {"date": "2019-07-31", "close": 27.3611, "volume": 1165.0}, {"date": "2019-08-01", "close": 27.4811, "volume": 324.0}, {"date": "2019-08-02", "close": 27.4811, "volume": 189.0}, {"date": "2019-08-05", "close": 26.4011, "volume": 353.0}, {"date": "2019-08-06", "close": 29.4012, "volume": 775.0}, {"date": "2019-08-07", "close": 29.7612, "volume": 278.0}, {"date": "2019-08-08", "close": 34.5614, "volume": 325.0}, {"date": "2019-08-09", "close": 30.3612, "volume": 238.0}, {"date": "2019-08-12", "close": 30.84, "volume": 240.0}, {"date": "2019-08-13", "close": 30.7272, "volume": 856.0}, {"date": "2019-08-14", "close": 29.4012, "volume": 473.0}, {"date": "2019-08-15", "close": 28.0811, "volume": 173.0}, {"date": "2019-08-16", "close": 28.0619, "volume": 476.0}, {"date": "2019-08-19", "close": 27.0011, "volume": 269.0}, {"date": "2019-08-20", "close": 26.3339, "volume": 132.0}, {"date": "2019-08-21", "close": 26.041, "volume": 1266.0}, {"date": "2019-08-22", "close": 29.028, "volume": 385.0}, {"date": "2019-08-23", "close": 29.4012, "volume": 103.0}, {"date": "2019-08-26", "close": 27.6011, "volume": 232.0}, {"date": "2019-08-27", "close": 26.3999, "volume": 1465.0}, {"date": "2019-08-28", "close": 24.241, "volume": 709.0}, {"date": "2019-08-29", "close": 27.4811, "volume": 99.0}, {"date": "2019-08-30", "close": 27.4811, "volume": 136.0}, {"date": "2019-09-03", "close": 27.0023, "volume": 750.0}, {"date": "2019-09-04", "close": 24.121, "volume": 1205.0}, {"date": "2019-09-05", "close": 23.3553, "volume": 920.0}, {"date": "2019-09-06", "close": 22.7949, "volume": 1771.0}, {"date": "2019-09-09", "close": 20.8208, "volume": 897.0}, {"date": "2019-09-10", "close": 21.7209, "volume": 260.0}, {"date": "2019-09-11", "close": 20.2208, "volume": 555.0}, {"date": "2019-09-12", "close": 22.2009, "volume": 1184.0}, {"date": "2019-09-13", "close": 21.6009, "volume": 132.0}, {"date": "2019-09-16", "close": 21.9609, "volume": 270.0}, {"date": "2019-09-17", "close": 21.9609, "volume": 738.0}, {"date": "2019-09-18", "close": 24.001, "volume": 108.0}, {"date": "2019-09-19", "close": 24.121, "volume": 213.0}, {"date": "2019-09-20", "close": 25.621, "volume": 1216.0}, {"date": "2019-09-23", "close": 24.001, "volume": 341.0}, {"date": "2019-09-24", "close": 24.241, "volume": 253.0}, {"date": "2019-09-25", "close": 26.4011, "volume": 1571.0}, {"date": "2019-09-26", "close": 24.8038, "volume": 377.0}, {"date": "2019-09-27", "close": 24.361, "volume": 189.0}, {"date": "2019-09-30", "close": 24.601, "volume": 417.0}, {"date": "2019-10-01", "close": 24.601, "volume": 173.0}, {"date": "2019-10-02", "close": 23.5209, "volume": 169.0}, {"date": "2019-10-03", "close": 24.001, "volume": 672.0}, {"date": "2019-10-04", "close": 24.361, "volume": 66.0}, {"date": "2019-10-07", "close": 23.6409, "volume": 78.0}, {"date": "2019-10-08", "close": 21.6009, "volume": 1280.0}, {"date": "2019-10-09", "close": 18.4807, "volume": 3293.0}, {"date": "2019-10-10", "close": 15.9606, "volume": 4252.0}, {"date": "2019-10-11", "close": 18.0007, "volume": 537.0}, {"date": "2019-10-14", "close": 14.6286, "volume": 5233.0}, {"date": "2019-10-15", "close": 15.8406, "volume": 6299.0}, {"date": "2019-10-16", "close": 18.0007, "volume": 2113.0}, {"date": "2019-10-17", "close": 15.4806, "volume": 1040.0}, {"date": "2019-10-18", "close": 15.6006, "volume": 299.0}, {"date": "2019-10-21", "close": 12.7205, "volume": 6116.0}, {"date": "2019-10-22", "close": 12.1805, "volume": 5266.0}, {"date": "2019-10-23", "close": 13.8006, "volume": 6237.0}, {"date": "2019-10-24", "close": 13.8006, "volume": 1277.0}, {"date": "2019-10-25", "close": 12.9605, "volume": 1108.0}, {"date": "2019-10-28", "close": 13.4405, "volume": 1304.0}, {"date": "2019-10-29", "close": 12.7205, "volume": 1016.0}, {"date": "2019-10-30", "close": 13.6805, "volume": 962.0}, {"date": "2019-10-31", "close": 8.8204, "volume": 47892.0}, {"date": "2019-11-01", "close": 8.8804, "volume": 26025.0}, {"date": "2019-11-04", "close": 8.7736, "volume": 25924.0}, {"date": "2019-11-05", "close": 9.0988, "volume": 10825.0}, {"date": "2019-11-06", "close": 8.4603, "volume": 24322.0}, {"date": "2019-11-07", "close": 8.0523, "volume": 7343.0}, {"date": "2019-11-08", "close": 7.4403, "volume": 19156.0}, {"date": "2019-11-11", "close": 7.3935, "volume": 12354.0}, {"date": "2019-11-12", "close": 5.5322, "volume": 40274.0}, {"date": "2019-11-13", "close": 5.8802, "volume": 9964.0}, {"date": "2019-11-14", "close": 5.7602, "volume": 14153.0}, {"date": "2019-11-15", "close": 5.1002, "volume": 7796.0}, {"date": "2019-11-18", "close": 5.4602, "volume": 11377.0}, {"date": "2019-11-19", "close": 5.987, "volume": 12486.0}, {"date": "2019-11-20", "close": 5.7602, "volume": 8458.0}, {"date": "2019-11-21", "close": 6.0371, "volume": 1422.0}, {"date": "2019-11-22", "close": 5.6666, "volume": 3550.0}, {"date": "2019-11-25", "close": 5.6438, "volume": 2549.0}, {"date": "2019-11-26", "close": 5.5214, "volume": 5397.0}, {"date": "2019-11-27", "close": 5.8202, "volume": 2958.0}, {"date": "2019-11-29", "close": 6.0626, "volume": 6019.0}, {"date": "2019-12-02", "close": 6.0002, "volume": 6785.0}, {"date": "2019-12-03", "close": 6.0002, "volume": 5402.0}, {"date": "2019-12-04", "close": 6.041, "volume": 11789.0}, {"date": "2019-12-05", "close": 6.3399, "volume": 36504.0}, {"date": "2019-12-06", "close": 6.1694, "volume": 10468.0}, {"date": "2019-12-09", "close": 6.5463, "volume": 22488.0}, {"date": "2019-12-10", "close": 6.4203, "volume": 2840.0}, {"date": "2019-12-11", "close": 6.3603, "volume": 4602.0}, {"date": "2019-12-12", "close": 5.5784, "volume": 17356.0}, {"date": "2019-12-13", "close": 5.5658, "volume": 5205.0}, {"date": "2019-12-16", "close": 5.3402, "volume": 12850.0}, {"date": "2019-12-17", "close": 5.039, "volume": 10324.0}, {"date": "2019-12-18", "close": 4.9382, "volume": 12777.0}, {"date": "2019-12-19", "close": 4.6562, "volume": 7246.0}, {"date": "2019-12-20", "close": 4.9022, "volume": 8795.0}, {"date": "2019-12-23", "close": 5.1602, "volume": 14240.0}, {"date": "2019-12-24", "close": 5.3582, "volume": 2605.0}, {"date": "2019-12-26", "close": 5.5382, "volume": 8421.0}, {"date": "2019-12-27", "close": 5.3702, "volume": 14136.0}, {"date": "2019-12-30", "close": 5.6402, "volume": 14399.0}, {"date": "2019-12-31", "close": 5.9462, "volume": 7065.0}, {"date": "2020-01-02", "close": 6.4803, "volume": 9482.0}, {"date": "2020-01-03", "close": 6.5043, "volume": 8632.0}, {"date": "2020-01-06", "close": 6.5859, "volume": 2261.0}, {"date": "2020-01-07", "close": 5.879, "volume": 16890.0}, {"date": "2020-01-08", "close": 6.0002, "volume": 6825.0}, {"date": "2020-01-09", "close": 6.0422, "volume": 3007.0}, {"date": "2020-01-10", "close": 5.7602, "volume": 4109.0}, {"date": "2020-01-13", "close": 5.9546, "volume": 20264.0}, {"date": "2020-01-14", "close": 7.4535, "volume": 53925.0}, {"date": "2020-01-15", "close": 8.1603, "volume": 81438.0}, {"date": "2020-01-16", "close": 7.6803, "volume": 20272.0}, {"date": "2020-01-17", "close": 7.3803, "volume": 19917.0}, {"date": "2020-01-21", "close": 8.9764, "volume": 40495.0}, {"date": "2020-01-22", "close": 8.5479, "volume": 14918.0}, {"date": "2020-01-23", "close": 8.7604, "volume": 33422.0}, {"date": "2020-01-24", "close": 9.088, "volume": 11299.0}, {"date": "2020-01-27", "close": 9.8344, "volume": 113450.0}, {"date": "2020-01-28", "close": 9.3604, "volume": 267232.0}, {"date": "2020-01-29", "close": 6.4803, "volume": 138931.0}, {"date": "2020-01-30", "close": 6.5403, "volume": 77655.0}, {"date": "2020-01-31", "close": 7.5231, "volume": 131534.0}, {"date": "2020-02-03", "close": 7.1487, "volume": 55219.0}, {"date": "2020-02-04", "close": 6.6939, "volume": 43777.0}, {"date": "2020-02-05", "close": 6.7503, "volume": 32660.0}, {"date": "2020-02-06", "close": 6.5763, "volume": 25257.0}, {"date": "2020-02-07", "close": 6.5379, "volume": 23875.0}, {"date": "2020-02-10", "close": 6.2643, "volume": 12274.0}, {"date": "2020-02-11", "close": 6.4083, "volume": 8241.0}, {"date": "2020-02-12", "close": 6.2282, "volume": 19080.0}, {"date": "2020-02-13", "close": 6.5763, "volume": 141335.0}, {"date": "2020-02-14", "close": 6.3603, "volume": 30528.0}, {"date": "2020-02-18", "close": 6.7191, "volume": 22180.0}, {"date": "2020-02-19", "close": 6.2991, "volume": 31836.0}, {"date": "2020-02-20", "close": 6.2414, "volume": 37376.0}, {"date": "2020-02-21", "close": 5.9882, "volume": 42268.0}, {"date": "2020-02-24", "close": 15.9606, "volume": 6757721.0}, {"date": "2020-02-25", "close": 26.2811, "volume": 6229030.0}, {"date": "2020-02-26", "close": 21.2408, "volume": 1308657.0}, {"date": "2020-02-27", "close": 15.3606, "volume": 1382411.0}, {"date": "2020-02-28", "close": 15.9606, "volume": 819199.0}, {"date": "2020-03-02", "close": 16.4407, "volume": 589337.0}, {"date": "2020-03-03", "close": 13.8006, "volume": 342951.0}, {"date": "2020-03-04", "close": 14.4006, "volume": 400335.0}, {"date": "2020-03-05", "close": 13.6805, "volume": 270738.0}, {"date": "2020-03-06", "close": 14.1606, "volume": 946542.0}, {"date": "2020-03-09", "close": 16.8007, "volume": 3677836.0}, {"date": "2020-03-10", "close": 14.0406, "volume": 703709.0}, {"date": "2020-03-11", "close": 15.1206, "volume": 673168.0}, {"date": "2020-03-12", "close": 12.0005, "volume": 544448.0}, {"date": "2020-03-13", "close": 9.784, "volume": 396391.0}, {"date": "2020-03-16", "close": 8.2803, "volume": 318374.0}, {"date": "2020-03-17", "close": 8.5203, "volume": 295668.0}, {"date": "2020-03-18", "close": 8.2323, "volume": 246450.0}, {"date": "2020-03-19", "close": 8.4603, "volume": 327767.0}, {"date": "2020-03-20", "close": 9.1204, "volume": 178510.0}, {"date": "2020-03-23", "close": 9.2404, "volume": 156297.0}, {"date": "2020-03-24", "close": 8.6043, "volume": 166850.0}, {"date": "2020-03-25", "close": 8.0403, "volume": 130810.0}, {"date": "2020-03-26", "close": 8.1603, "volume": 109012.0}, {"date": "2020-03-27", "close": 9.1804, "volume": 279197.0}, {"date": "2020-03-30", "close": 8.6127, "volume": 169483.0}, {"date": "2020-03-31", "close": 8.5203, "volume": 64193.0}, {"date": "2020-04-01", "close": 8.3403, "volume": 55877.0}, {"date": "2020-04-02", "close": 8.6439, "volume": 132109.0}, {"date": "2020-04-03", "close": 8.5203, "volume": 84522.0}, {"date": "2020-04-06", "close": 8.7604, "volume": 167671.0}, {"date": "2020-04-07", "close": 8.758, "volume": 109138.0}, {"date": "2020-04-08", "close": 10.3084, "volume": 340129.0}, {"date": "2020-04-09", "close": 9.3724, "volume": 128289.0}, {"date": "2020-04-13", "close": 9.2884, "volume": 82252.0}, {"date": "2020-04-14", "close": 12.6605, "volume": 655582.0}, {"date": "2020-04-15", "close": 12.0005, "volume": 226900.0}, {"date": "2020-04-16", "close": 10.828, "volume": 132851.0}, {"date": "2020-04-17", "close": 10.1608, "volume": 164797.0}, {"date": "2020-04-20", "close": 10.5179, "volume": 133582.0}, {"date": "2020-04-21", "close": 12.1205, "volume": 559995.0}, {"date": "2020-04-22", "close": 10.9204, "volume": 968515.0}, {"date": "2020-04-23", "close": 10.8076, "volume": 323333.0}, {"date": "2020-04-24", "close": 10.9468, "volume": 128829.0}, {"date": "2020-04-27", "close": 11.3405, "volume": 126646.0}, {"date": "2020-04-28", "close": 11.3045, "volume": 101230.0}, {"date": "2020-04-29", "close": 11.1604, "volume": 111687.0}, {"date": "2020-04-30", "close": 11.3165, "volume": 119201.0}, {"date": "2020-05-01", "close": 10.7524, "volume": 104930.0}, {"date": "2020-05-04", "close": 10.7956, "volume": 55312.0}, {"date": "2020-05-05", "close": 11.2805, "volume": 126690.0}, {"date": "2020-05-06", "close": 11.134, "volume": 52923.0}, {"date": "2020-05-07", "close": 11.1604, "volume": 108426.0}, {"date": "2020-05-08", "close": 11.2492, "volume": 108198.0}, {"date": "2020-05-11", "close": 11.4005, "volume": 221995.0}, {"date": "2020-05-12", "close": 12.1205, "volume": 279465.0}, {"date": "2020-05-13", "close": 11.4005, "volume": 248267.0}, {"date": "2020-05-14", "close": 11.0404, "volume": 123693.0}, {"date": "2020-05-15", "close": 10.894, "volume": 267285.0}, {"date": "2020-05-18", "close": 11.2793, "volume": 158414.0}, {"date": "2020-05-19", "close": 11.014, "volume": 107049.0}, {"date": "2020-05-20", "close": 10.9372, "volume": 102020.0}, {"date": "2020-05-21", "close": 11.3165, "volume": 181655.0}, {"date": "2020-05-22", "close": 11.5205, "volume": 346879.0}, {"date": "2020-05-26", "close": 12.1205, "volume": 230718.0}, {"date": "2020-05-27", "close": 12.0005, "volume": 184402.0}, {"date": "2020-05-28", "close": 11.5709, "volume": 79262.0}, {"date": "2020-05-29", "close": 11.5805, "volume": 93850.0}, {"date": "2020-06-01", "close": 11.3849, "volume": 78994.0}, {"date": "2020-06-02", "close": 11.2324, "volume": 115037.0}, {"date": "2020-06-03", "close": 11.0488, "volume": 120614.0}, {"date": "2020-06-04", "close": 11.4005, "volume": 353922.0}, {"date": "2020-06-05", "close": 11.1604, "volume": 131222.0}, {"date": "2020-06-08", "close": 12.0005, "volume": 413107.0}, {"date": "2020-06-09", "close": 12.8405, "volume": 267433.0}, {"date": "2020-06-10", "close": 14.4006, "volume": 582959.0}, {"date": "2020-06-11", "close": 12.6005, "volume": 200134.0}, {"date": "2020-06-12", "close": 17.1607, "volume": 2108270.0}, {"date": "2020-06-15", "close": 16.3207, "volume": 795828.0}, {"date": "2020-06-16", "close": 16.3207, "volume": 609118.0}, {"date": "2020-06-17", "close": 15.6006, "volume": 426368.0}, {"date": "2020-06-18", "close": 14.7606, "volume": 174450.0}, {"date": "2020-06-19", "close": 15.6006, "volume": 155464.0}, {"date": "2020-06-22", "close": 15.9606, "volume": 238074.0}, {"date": "2020-06-23", "close": 15.8406, "volume": 201269.0}, {"date": "2020-06-24", "close": 17.7607, "volume": 1081985.0}, {"date": "2020-06-25", "close": 18.9608, "volume": 803805.0}, {"date": "2020-06-26", "close": 18.8408, "volume": 605234.0}, {"date": "2020-06-29", "close": 17.8807, "volume": 224070.0}, {"date": "2020-06-30", "close": 18.2407, "volume": 336305.0}, {"date": "2020-07-01", "close": 17.6407, "volume": 235167.0}, {"date": "2020-07-02", "close": 18.3607, "volume": 276711.0}, {"date": "2020-07-06", "close": 18.4807, "volume": 197377.0}, {"date": "2020-07-07", "close": 19.2008, "volume": 386171.0}, {"date": "2020-07-08", "close": 21.7209, "volume": 940458.0}, {"date": "2020-07-09", "close": 21.9609, "volume": 308511.0}, {"date": "2020-07-10", "close": 21.4809, "volume": 804549.0}, {"date": "2020-07-13", "close": 20.0408, "volume": 224027.0}, {"date": "2020-07-14", "close": 20.7608, "volume": 232588.0}, {"date": "2020-07-15", "close": 20.8808, "volume": 405289.0}, {"date": "2020-07-16", "close": 21.6009, "volume": 344881.0}, {"date": "2020-07-17", "close": 23.3409, "volume": 380834.0}, {"date": "2020-07-20", "close": 26.6411, "volume": 623944.0}, {"date": "2020-07-21", "close": 24.481, "volume": 434155.0}, {"date": "2020-07-22", "close": 24.601, "volume": 251449.0}, {"date": "2020-07-23", "close": 23.1609, "volume": 178251.0}, {"date": "2020-07-24", "close": 23.881, "volume": 156172.0}, {"date": "2020-07-27", "close": 22.9209, "volume": 117662.0}, {"date": "2020-07-28", "close": 22.5609, "volume": 79790.0}, {"date": "2020-07-29", "close": 22.2009, "volume": 96510.0}, {"date": "2020-07-30", "close": 20.7608, "volume": 168687.0}, {"date": "2020-07-31", "close": 20.2808, "volume": 143070.0}, {"date": "2020-08-03", "close": 28.3211, "volume": 1412857.0}, {"date": "2020-08-04", "close": 27.7211, "volume": 4260350.0}, {"date": "2020-08-05", "close": 26.4011, "volume": 324317.0}, {"date": "2020-08-06", "close": 24.961, "volume": 389835.0}, {"date": "2020-08-07", "close": 24.481, "volume": 304390.0}, {"date": "2020-08-10", "close": 25.801, "volume": 178034.0}, {"date": "2020-08-11", "close": 23.6409, "volume": 151132.0}, {"date": "2020-08-12", "close": 24.001, "volume": 86653.0}, {"date": "2020-08-13", "close": 23.2809, "volume": 65665.0}, {"date": "2020-08-14", "close": 23.0409, "volume": 84507.0}, {"date": "2020-08-17", "close": 23.4009, "volume": 71207.0}, {"date": "2020-08-18", "close": 23.2809, "volume": 136267.0}, {"date": "2020-08-19", "close": 22.6809, "volume": 61121.0}, {"date": "2020-08-20", "close": 22.5609, "volume": 58488.0}, {"date": "2020-08-21", "close": 19.6808, "volume": 200607.0}, {"date": "2020-08-24", "close": 16.4407, "volume": 346402.0}, {"date": "2020-08-25", "close": 17.1607, "volume": 154871.0}, {"date": "2020-08-26", "close": 16.3207, "volume": 132875.0}, {"date": "2020-08-27", "close": 12.4805, "volume": 761965.0}, {"date": "2020-08-28", "close": 12.7205, "volume": 239454.0}, {"date": "2020-08-31", "close": 12.7205, "volume": 157385.0}, {"date": "2020-09-01", "close": 11.9741, "volume": 237541.0}, {"date": "2020-09-02", "close": 11.104, "volume": 130918.0}, {"date": "2020-09-03", "close": 10.2892, "volume": 175359.0}, {"date": "2020-09-04", "close": 10.918, "volume": 113952.0}, {"date": "2020-09-08", "close": 11.1352, "volume": 120721.0}, {"date": "2020-09-09", "close": 11.6405, "volume": 193992.0}, {"date": "2020-09-10", "close": 10.9828, "volume": 55111.0}, {"date": "2020-09-11", "close": 10.9204, "volume": 40928.0}, {"date": "2020-09-14", "close": 11.5457, "volume": 68251.0}, {"date": "2020-09-15", "close": 11.4005, "volume": 50703.0}, {"date": "2020-09-16", "close": 11.9969, "volume": 141217.0}, {"date": "2020-09-17", "close": 12.4805, "volume": 196851.0}, {"date": "2020-09-18", "close": 12.0005, "volume": 68523.0}, {"date": "2020-09-21", "close": 11.8085, "volume": 54897.0}, {"date": "2020-09-22", "close": 12.6005, "volume": 113061.0}, {"date": "2020-09-23", "close": 11.4161, "volume": 78830.0}, {"date": "2020-09-24", "close": 10.7968, "volume": 92053.0}, {"date": "2020-09-25", "close": 11.0404, "volume": 39855.0}, {"date": "2020-09-28", "close": 11.4365, "volume": 253670.0}, {"date": "2020-09-29", "close": 11.1604, "volume": 45783.0}, {"date": "2020-09-30", "close": 11.1556, "volume": 26167.0}, {"date": "2020-10-01", "close": 11.1472, "volume": 42050.0}, {"date": "2020-10-02", "close": 10.8376, "volume": 45937.0}, {"date": "2020-10-05", "close": 11.0884, "volume": 35718.0}, {"date": "2020-10-06", "close": 10.9204, "volume": 39257.0}, {"date": "2020-10-07", "close": 10.8496, "volume": 29495.0}, {"date": "2020-10-08", "close": 11.1784, "volume": 49236.0}, {"date": "2020-10-09", "close": 11.1784, "volume": 26095.0}, {"date": "2020-10-12", "close": 10.9204, "volume": 31452.0}, {"date": "2020-10-13", "close": 11.6981, "volume": 181494.0}, {"date": "2020-10-14", "close": 11.1772, "volume": 65011.0}, {"date": "2020-10-15", "close": 11.0416, "volume": 53961.0}, {"date": "2020-10-16", "close": 10.8124, "volume": 49610.0}, {"date": "2020-10-19", "close": 10.8484, "volume": 108107.0}, {"date": "2020-10-20", "close": 10.5604, "volume": 54804.0}, {"date": "2020-10-21", "close": 10.5088, "volume": 50493.0}, {"date": "2020-10-22", "close": 10.2928, "volume": 57059.0}, {"date": "2020-10-23", "close": 10.3216, "volume": 25654.0}, {"date": "2020-10-26", "close": 10.414, "volume": 59635.0}, {"date": "2020-10-27", "close": 10.0804, "volume": 32765.0}, {"date": "2020-10-28", "close": 10.2004, "volume": 37763.0}, {"date": "2020-10-29", "close": 10.0216, "volume": 27358.0}, {"date": "2020-10-30", "close": 10.012, "volume": 55333.0}, {"date": "2020-11-02", "close": 9.586, "volume": 29082.0}, {"date": "2020-11-03", "close": 9.6004, "volume": 31326.0}, {"date": "2020-11-04", "close": 10.0696, "volume": 23598.0}, {"date": "2020-11-05", "close": 9.7744, "volume": 28004.0}, {"date": "2020-11-06", "close": 10.3852, "volume": 62539.0}, {"date": "2020-11-09", "close": 10.12, "volume": 37964.0}, {"date": "2020-11-10", "close": 9.9052, "volume": 27595.0}, {"date": "2020-11-11", "close": 10.2088, "volume": 107659.0}, {"date": "2020-11-12", "close": 10.5568, "volume": 157013.0}, {"date": "2020-11-13", "close": 10.4308, "volume": 61204.0}, {"date": "2020-11-16", "close": 10.1656, "volume": 55192.0}, {"date": "2020-11-17", "close": 10.1476, "volume": 50941.0}, {"date": "2020-11-18", "close": 10.3264, "volume": 50692.0}, {"date": "2020-11-19", "close": 10.6756, "volume": 37441.0}, {"date": "2020-11-20", "close": 10.6684, "volume": 42014.0}, {"date": "2020-11-23", "close": 10.4968, "volume": 51769.0}, {"date": "2020-11-24", "close": 15.6006, "volume": 2068333.0}, {"date": "2020-11-25", "close": 20.5208, "volume": 5836974.0}, {"date": "2020-11-27", "close": 22.6809, "volume": 1233173.0}, {"date": "2020-11-30", "close": 25.921, "volume": 1979679.0}, {"date": "2020-12-01", "close": 19.8008, "volume": 1278675.0}, {"date": "2020-12-02", "close": 18.3607, "volume": 541082.0}, {"date": "2020-12-03", "close": 19.6808, "volume": 257628.0}, {"date": "2020-12-04", "close": 19.9208, "volume": 286014.0}, {"date": "2020-12-07", "close": 20.4008, "volume": 255864.0}, {"date": "2020-12-08", "close": 19.5608, "volume": 172882.0}, {"date": "2020-12-09", "close": 18.4807, "volume": 224868.0}, {"date": "2020-12-10", "close": 19.3208, "volume": 123060.0}, {"date": "2020-12-11", "close": 18.6007, "volume": 135669.0}, {"date": "2020-12-14", "close": 18.1207, "volume": 120118.0}, {"date": "2020-12-15", "close": 17.6407, "volume": 144282.0}, {"date": "2020-12-16", "close": 17.1607, "volume": 99628.0}, {"date": "2020-12-17", "close": 16.4407, "volume": 130597.0}, {"date": "2020-12-18", "close": 18.4807, "volume": 287055.0}, {"date": "2020-12-21", "close": 20.1608, "volume": 333471.0}, {"date": "2020-12-22", "close": 18.1207, "volume": 277047.0}, {"date": "2020-12-23", "close": 18.0007, "volume": 102381.0}, {"date": "2020-12-24", "close": 18.6007, "volume": 189957.0}, {"date": "2020-12-28", "close": 17.7607, "volume": 126076.0}, {"date": "2020-12-29", "close": 17.0407, "volume": 132726.0}, {"date": "2020-12-30", "close": 17.0407, "volume": 123158.0}, {"date": "2020-12-31", "close": 16.3207, "volume": 122121.0}, {"date": "2021-01-04", "close": 16.9207, "volume": 185317.0}, {"date": "2021-01-05", "close": 17.1607, "volume": 108660.0}, {"date": "2021-01-06", "close": 16.5607, "volume": 111689.0}, {"date": "2021-01-07", "close": 16.9207, "volume": 79435.0}, {"date": "2021-01-08", "close": 17.1607, "volume": 114732.0}, {"date": "2021-01-11", "close": 17.5207, "volume": 103279.0}, {"date": "2021-01-12", "close": 18.6007, "volume": 177797.0}, {"date": "2021-01-13", "close": 17.8807, "volume": 130769.0}, {"date": "2021-01-14", "close": 18.3607, "volume": 101882.0}, {"date": "2021-01-15", "close": 18.1207, "volume": 138272.0}, {"date": "2021-01-19", "close": 26.2811, "volume": 2234997.0}, {"date": "2021-01-20", "close": 28.2011, "volume": 1819955.0}, {"date": "2021-01-21", "close": 26.5211, "volume": 555765.0}, {"date": "2021-01-22", "close": 25.321, "volume": 464555.0}, {"date": "2021-01-25", "close": 24.241, "volume": 496703.0}, {"date": "2021-01-26", "close": 23.2809, "volume": 231679.0}, {"date": "2021-01-27", "close": 20.5208, "volume": 373002.0}, {"date": "2021-01-28", "close": 20.0408, "volume": 199973.0}, {"date": "2021-01-29", "close": 20.6408, "volume": 306267.0}, {"date": "2021-02-01", "close": 21.4809, "volume": 216323.0}, {"date": "2021-02-02", "close": 20.8808, "volume": 211225.0}, {"date": "2021-02-03", "close": 22.8009, "volume": 321146.0}, {"date": "2021-02-04", "close": 23.881, "volume": 396654.0}, {"date": "2021-02-05", "close": 23.881, "volume": 222563.0}, {"date": "2021-02-08", "close": 26.2811, "volume": 433572.0}, {"date": "2021-02-09", "close": 26.041, "volume": 231211.0}, {"date": "2021-02-10", "close": 25.441, "volume": 342194.0}, {"date": "2021-02-11", "close": 24.241, "volume": 209340.0}, {"date": "2021-02-12", "close": 24.361, "volume": 150416.0}, {"date": "2021-02-16", "close": 25.921, "volume": 271358.0}, {"date": "2021-02-17", "close": 24.241, "volume": 255368.0}, {"date": "2021-02-18", "close": 22.9209, "volume": 198244.0}, {"date": "2021-02-19", "close": 23.1609, "volume": 117501.0}, {"date": "2021-02-22", "close": 21.4809, "volume": 202660.0}, {"date": "2021-02-23", "close": 20.1608, "volume": 173741.0}, {"date": "2021-02-24", "close": 20.6408, "volume": 98642.0}, {"date": "2021-02-25", "close": 19.6808, "volume": 112862.0}, {"date": "2021-02-26", "close": 18.8408, "volume": 108952.0}, {"date": "2021-03-01", "close": 18.9608, "volume": 92367.0}, {"date": "2021-03-02", "close": 19.2008, "volume": 74782.0}, {"date": "2021-03-03", "close": 18.3607, "volume": 112440.0}, {"date": "2021-03-04", "close": 16.5607, "volume": 213680.0}, {"date": "2021-03-05", "close": 16.9207, "volume": 153781.0}, {"date": "2021-03-08", "close": 16.6807, "volume": 65825.0}, {"date": "2021-03-09", "close": 18.4807, "volume": 62478.0}, {"date": "2021-03-10", "close": 17.7607, "volume": 111457.0}, {"date": "2021-03-11", "close": 19.9208, "volume": 82461.0}, {"date": "2021-03-12", "close": 18.9608, "volume": 66343.0}, {"date": "2021-03-15", "close": 19.8008, "volume": 112268.0}, {"date": "2021-03-16", "close": 19.0808, "volume": 250077.0}, {"date": "2021-03-17", "close": 19.6808, "volume": 121700.0}, {"date": "2021-03-18", "close": 18.1207, "volume": 128209.0}, {"date": "2021-03-19", "close": 19.0808, "volume": 73433.0}, {"date": "2021-03-22", "close": 18.6007, "volume": 71837.0}, {"date": "2021-03-23", "close": 16.8007, "volume": 86136.0}, {"date": "2021-03-24", "close": 16.6807, "volume": 62214.0}, {"date": "2021-03-25", "close": 17.2807, "volume": 71552.0}, {"date": "2021-03-26", "close": 16.8007, "volume": 35886.0}, {"date": "2021-03-29", "close": 15.6006, "volume": 38240.0}, {"date": "2021-03-30", "close": 16.2006, "volume": 23535.0}, {"date": "2021-03-31", "close": 16.6807, "volume": 37830.0}, {"date": "2021-04-01", "close": 17.1607, "volume": 58750.0}, {"date": "2021-04-05", "close": 17.0407, "volume": 42431.0}, {"date": "2021-04-06", "close": 16.4407, "volume": 35662.0}, {"date": "2021-04-07", "close": 17.6407, "volume": 592187.0}, {"date": "2021-04-08", "close": 17.7607, "volume": 204475.0}, {"date": "2021-04-09", "close": 16.9207, "volume": 41818.0}, {"date": "2021-04-12", "close": 15.8406, "volume": 58764.0}, {"date": "2021-04-13", "close": 15.6006, "volume": 34226.0}, {"date": "2021-04-14", "close": 15.4806, "volume": 31650.0}, {"date": "2021-04-15", "close": 14.5206, "volume": 82074.0}, {"date": "2021-04-16", "close": 14.4006, "volume": 52046.0}, {"date": "2021-04-19", "close": 14.4006, "volume": 57765.0}, {"date": "2021-04-20", "close": 13.5605, "volume": 40144.0}, {"date": "2021-04-21", "close": 14.2806, "volume": 31854.0}, {"date": "2021-04-22", "close": 14.2806, "volume": 34014.0}, {"date": "2021-04-23", "close": 15.1806, "volume": 32053.0}, {"date": "2021-04-26", "close": 15.1206, "volume": 31579.0}, {"date": "2021-04-27", "close": 14.8806, "volume": 27138.0}, {"date": "2021-04-28", "close": 15.1206, "volume": 29907.0}, {"date": "2021-04-29", "close": 14.6406, "volume": 72876.0}, {"date": "2021-04-30", "close": 14.1606, "volume": 32868.0}, {"date": "2021-05-03", "close": 14.8806, "volume": 101048.0}, {"date": "2021-05-04", "close": 25.681, "volume": 52948565.0}, {"date": "2021-05-05", "close": 17.6407, "volume": 9673938.0}, {"date": "2021-05-06", "close": 16.8007, "volume": 3234580.0}, {"date": "2021-05-07", "close": 15.8406, "volume": 1720347.0}, {"date": "2021-05-10", "close": 14.2806, "volume": 1759705.0}, {"date": "2021-05-11", "close": 14.0406, "volume": 2005072.0}, {"date": "2021-05-12", "close": 13.3205, "volume": 1249185.0}, {"date": "2021-05-13", "close": 12.9605, "volume": 850387.0}, {"date": "2021-05-14", "close": 13.5605, "volume": 950838.0}, {"date": "2021-05-17", "close": 13.4405, "volume": 328785.0}, {"date": "2021-05-18", "close": 13.9206, "volume": 413392.0}, {"date": "2021-05-19", "close": 13.2005, "volume": 601270.0}, {"date": "2021-05-20", "close": 13.6805, "volume": 310315.0}, {"date": "2021-05-21", "close": 13.8006, "volume": 230875.0}, {"date": "2021-05-24", "close": 13.4405, "volume": 246041.0}, {"date": "2021-05-25", "close": 13.3205, "volume": 267831.0}, {"date": "2021-05-26", "close": 13.9206, "volume": 342563.0}, {"date": "2021-05-27", "close": 13.6805, "volume": 235627.0}, {"date": "2021-05-28", "close": 13.5605, "volume": 233029.0}, {"date": "2021-06-01", "close": 13.9206, "volume": 233552.0}, {"date": "2021-06-02", "close": 14.7606, "volume": 325901.0}, {"date": "2021-06-03", "close": 14.6406, "volume": 306914.0}, {"date": "2021-06-04", "close": 14.6406, "volume": 211310.0}, {"date": "2021-06-07", "close": 15.0006, "volume": 309141.0}, {"date": "2021-06-08", "close": 15.0006, "volume": 203179.0}, {"date": "2021-06-09", "close": 15.3606, "volume": 346035.0}, {"date": "2021-06-10", "close": 14.8806, "volume": 181762.0}, {"date": "2021-06-11", "close": 15.0006, "volume": 102400.0}, {"date": "2021-06-14", "close": 16.4407, "volume": 1479074.0}, {"date": "2021-06-15", "close": 15.4806, "volume": 391358.0}, {"date": "2021-06-16", "close": 15.6006, "volume": 198908.0}, {"date": "2021-06-17", "close": 15.6006, "volume": 186357.0}, {"date": "2021-06-18", "close": 15.6006, "volume": 492658.0}, {"date": "2021-06-21", "close": 15.4806, "volume": 290966.0}, {"date": "2021-06-22", "close": 15.7206, "volume": 207906.0}, {"date": "2021-06-23", "close": 16.0806, "volume": 194539.0}, {"date": "2021-06-24", "close": 16.0806, "volume": 163565.0}, {"date": "2021-06-25", "close": 16.2006, "volume": 191038.0}, {"date": "2021-06-28", "close": 15.8406, "volume": 129080.0}, {"date": "2021-06-29", "close": 15.7206, "volume": 166372.0}, {"date": "2021-06-30", "close": 15.0006, "volume": 136300.0}, {"date": "2021-07-01", "close": 15.0006, "volume": 105802.0}, {"date": "2021-07-02", "close": 14.4006, "volume": 195908.0}, {"date": "2021-07-06", "close": 13.9206, "volume": 166246.0}, {"date": "2021-07-07", "close": 13.4405, "volume": 116357.0}, {"date": "2021-07-08", "close": 13.8006, "volume": 96420.0}, {"date": "2021-07-09", "close": 14.3406, "volume": 87599.0}, {"date": "2021-07-12", "close": 13.6805, "volume": 61505.0}, {"date": "2021-07-13", "close": 13.3205, "volume": 63464.0}, {"date": "2021-07-14", "close": 12.8405, "volume": 168899.0}, {"date": "2021-07-15", "close": 13.6805, "volume": 180515.0}, {"date": "2021-07-16", "close": 13.3205, "volume": 119849.0}, {"date": "2021-07-19", "close": 13.6805, "volume": 295081.0}, {"date": "2021-07-20", "close": 13.3205, "volume": 127383.0}, {"date": "2021-07-21", "close": 13.6805, "volume": 101519.0}, {"date": "2021-07-22", "close": 13.9206, "volume": 174264.0}, {"date": "2021-07-23", "close": 13.6805, "volume": 119380.0}, {"date": "2021-07-26", "close": 13.2005, "volume": 107353.0}, {"date": "2021-07-27", "close": 13.2005, "volume": 209462.0}, {"date": "2021-07-28", "close": 13.2005, "volume": 62048.0}, {"date": "2021-07-29", "close": 14.4006, "volume": 12695401.0}, {"date": "2021-07-30", "close": 13.9206, "volume": 1427332.0}, {"date": "2021-08-02", "close": 13.8006, "volume": 489749.0}, {"date": "2021-08-03", "close": 13.2005, "volume": 301614.0}, {"date": "2021-08-04", "close": 13.0805, "volume": 206554.0}, {"date": "2021-08-05", "close": 12.9605, "volume": 193461.0}, {"date": "2021-08-06", "close": 12.9605, "volume": 101587.0}, {"date": "2021-08-09", "close": 12.8405, "volume": 141694.0}, {"date": "2021-08-10", "close": 12.7205, "volume": 151256.0}, {"date": "2021-08-11", "close": 12.7205, "volume": 65901.0}, {"date": "2021-08-12", "close": 12.8405, "volume": 97608.0}, {"date": "2021-08-13", "close": 12.3605, "volume": 149702.0}, {"date": "2021-08-16", "close": 12.1205, "volume": 236947.0}, {"date": "2021-08-17", "close": 12.7205, "volume": 157545.0}, {"date": "2021-08-18", "close": 12.3605, "volume": 81920.0}, {"date": "2021-08-19", "close": 12.3605, "volume": 65855.0}, {"date": "2021-08-20", "close": 12.2405, "volume": 57964.0}, {"date": "2021-08-23", "close": 12.8405, "volume": 190617.0}, {"date": "2021-08-24", "close": 14.0406, "volume": 439034.0}, {"date": "2021-08-25", "close": 13.8006, "volume": 202727.0}, {"date": "2021-08-26", "close": 14.1606, "volume": 151314.0}, {"date": "2021-08-27", "close": 13.9206, "volume": 211355.0}, {"date": "2021-08-30", "close": 13.3205, "volume": 258604.0}, {"date": "2021-08-31", "close": 14.0406, "volume": 321365.0}, {"date": "2021-09-01", "close": 13.8006, "volume": 94105.0}, {"date": "2021-09-02", "close": 14.0406, "volume": 108808.0}, {"date": "2021-09-03", "close": 13.6805, "volume": 81668.0}, {"date": "2021-09-07", "close": 13.5605, "volume": 73595.0}, {"date": "2021-09-08", "close": 13.0805, "volume": 88482.0}, {"date": "2021-09-09", "close": 13.3205, "volume": 63211.0}, {"date": "2021-09-10", "close": 13.0805, "volume": 62244.0}, {"date": "2021-09-13", "close": 13.2005, "volume": 68872.0}, {"date": "2021-09-14", "close": 12.6005, "volume": 97895.0}, {"date": "2021-09-15", "close": 12.7205, "volume": 44199.0}, {"date": "2021-09-16", "close": 12.9605, "volume": 25161.0}, {"date": "2021-09-17", "close": 12.6005, "volume": 47548.0}, {"date": "2021-09-20", "close": 12.2405, "volume": 101662.0}, {"date": "2021-09-21", "close": 12.6005, "volume": 36574.0}, {"date": "2021-09-22", "close": 12.2405, "volume": 77688.0}, {"date": "2021-09-23", "close": 12.7205, "volume": 40136.0}, {"date": "2021-09-24", "close": 12.3605, "volume": 37790.0}, {"date": "2021-09-27", "close": 12.7205, "volume": 43801.0}, {"date": "2021-09-28", "close": 12.7205, "volume": 37430.0}, {"date": "2021-09-29", "close": 12.2405, "volume": 33360.0}, {"date": "2021-09-30", "close": 12.6005, "volume": 37292.0}, {"date": "2021-10-01", "close": 12.2405, "volume": 45945.0}, {"date": "2021-10-04", "close": 12.0005, "volume": 48303.0}, {"date": "2021-10-05", "close": 11.6417, "volume": 73645.0}, {"date": "2021-10-06", "close": 11.7005, "volume": 73417.0}, {"date": "2021-10-07", "close": 11.6405, "volume": 36873.0}, {"date": "2021-10-08", "close": 11.4005, "volume": 43865.0}, {"date": "2021-10-11", "close": 11.4005, "volume": 39267.0}, {"date": "2021-10-12", "close": 11.3993, "volume": 49044.0}, {"date": "2021-10-13", "close": 11.4461, "volume": 37866.0}, {"date": "2021-10-14", "close": 11.4149, "volume": 30056.0}, {"date": "2021-10-15", "close": 11.2841, "volume": 22258.0}, {"date": "2021-10-18", "close": 11.0392, "volume": 48135.0}, {"date": "2021-10-19", "close": 11.3525, "volume": 38493.0}, {"date": "2021-10-20", "close": 11.1604, "volume": 25063.0}, {"date": "2021-10-21", "close": 11.6501, "volume": 82085.0}, {"date": "2021-10-22", "close": 11.4989, "volume": 48627.0}, {"date": "2021-10-25", "close": 11.0644, "volume": 47401.0}, {"date": "2021-10-26", "close": 10.7992, "volume": 97176.0}, {"date": "2021-10-27", "close": 10.4416, "volume": 65089.0}, {"date": "2021-10-28", "close": 10.7632, "volume": 34715.0}, {"date": "2021-10-29", "close": 10.7068, "volume": 27889.0}, {"date": "2021-11-01", "close": 11.3405, "volume": 130528.0}, {"date": "2021-11-02", "close": 11.4005, "volume": 36345.0}, {"date": "2021-11-03", "close": 11.4245, "volume": 33074.0}, {"date": "2021-11-04", "close": 11.7593, "volume": 33093.0}, {"date": "2021-11-05", "close": 11.3537, "volume": 41343.0}, {"date": "2021-11-08", "close": 11.7605, "volume": 66970.0}, {"date": "2021-11-09", "close": 11.3885, "volume": 44966.0}, {"date": "2021-11-10", "close": 10.912, "volume": 47859.0}, {"date": "2021-11-11", "close": 11.1628, "volume": 23186.0}, {"date": "2021-11-12", "close": 10.8964, "volume": 42744.0}, {"date": "2021-11-15", "close": 10.9204, "volume": 28565.0}, {"date": "2021-11-16", "close": 10.7164, "volume": 42171.0}, {"date": "2021-11-17", "close": 10.5304, "volume": 45616.0}, {"date": "2021-11-18", "close": 10.0096, "volume": 69573.0}, {"date": "2021-11-19", "close": 9.8404, "volume": 35463.0}, {"date": "2021-11-22", "close": 9.9004, "volume": 32931.0}, {"date": "2021-11-23", "close": 9.6004, "volume": 42103.0}, {"date": "2021-11-24", "close": 9.8164, "volume": 46161.0}, {"date": "2021-11-26", "close": 11.6393, "volume": 277508.0}, {"date": "2021-11-29", "close": 10.2172, "volume": 183613.0}, {"date": "2021-11-30", "close": 10.7716, "volume": 143339.0}, {"date": "2021-12-01", "close": 10.0804, "volume": 126657.0}, {"date": "2021-12-02", "close": 9.1576, "volume": 195399.0}, {"date": "2021-12-03", "close": 8.5803, "volume": 110292.0}, {"date": "2021-12-06", "close": 8.4003, "volume": 83268.0}, {"date": "2021-12-07", "close": 9.0136, "volume": 63587.0}, {"date": "2021-12-08", "close": 9.2416, "volume": 27081.0}, {"date": "2021-12-09", "close": 9.1108, "volume": 49092.0}, {"date": "2021-12-10", "close": 8.6403, "volume": 57128.0}, {"date": "2021-12-13", "close": 8.6403, "volume": 58341.0}, {"date": "2021-12-14", "close": 8.5203, "volume": 31174.0}, {"date": "2021-12-15", "close": 8.4603, "volume": 49612.0}, {"date": "2021-12-16", "close": 8.4003, "volume": 34097.0}, {"date": "2021-12-17", "close": 8.8432, "volume": 37452.0}, {"date": "2021-12-20", "close": 8.6379, "volume": 30423.0}, {"date": "2021-12-21", "close": 8.5803, "volume": 21703.0}, {"date": "2021-12-22", "close": 8.8648, "volume": 194484.0}, {"date": "2021-12-23", "close": 8.7075, "volume": 42817.0}, {"date": "2021-12-27", "close": 8.2923, "volume": 76165.0}, {"date": "2021-12-28", "close": 8.0811, "volume": 79800.0}, {"date": "2021-12-29", "close": 7.8003, "volume": 54689.0}, {"date": "2021-12-30", "close": 7.8243, "volume": 59032.0}, {"date": "2021-12-31", "close": 7.8003, "volume": 100776.0}, {"date": "2022-01-03", "close": 8.5503, "volume": 54375.0}, {"date": "2022-01-04", "close": 8.1615, "volume": 31161.0}, {"date": "2022-01-05", "close": 7.8063, "volume": 22539.0}, {"date": "2022-01-06", "close": 7.5615, "volume": 470922.0}, {"date": "2022-01-07", "close": 7.1355, "volume": 102594.0}, {"date": "2022-01-10", "close": 7.0923, "volume": 62911.0}, {"date": "2022-01-11", "close": 7.1403, "volume": 20803.0}, {"date": "2022-01-12", "close": 7.3923, "volume": 42795.0}, {"date": "2022-01-13", "close": 7.0203, "volume": 24328.0}, {"date": "2022-01-14", "close": 7.2003, "volume": 50977.0}, {"date": "2022-01-18", "close": 7.0035, "volume": 26902.0}, {"date": "2022-01-19", "close": 6.8319, "volume": 25520.0}, {"date": "2022-01-20", "close": 6.6325, "volume": 20757.0}, {"date": "2022-01-21", "close": 6.3602, "volume": 45956.0}, {"date": "2022-01-24", "close": 5.8826, "volume": 73168.0}, {"date": "2022-01-25", "close": 6.017, "volume": 29940.0}, {"date": "2022-01-26", "close": 6.035, "volume": 23553.0}, {"date": "2022-01-27", "close": 6.017, "volume": 43023.0}, {"date": "2022-01-28", "close": 6.1202, "volume": 27364.0}, {"date": "2022-01-31", "close": 6.7803, "volume": 40228.0}, {"date": "2022-02-01", "close": 6.7827, "volume": 24002.0}, {"date": "2022-02-02", "close": 6.7287, "volume": 15123.0}, {"date": "2022-02-03", "close": 6.4863, "volume": 7085.0}, {"date": "2022-02-04", "close": 6.6735, "volume": 10144.0}, {"date": "2022-02-07", "close": 6.6579, "volume": 22071.0}, {"date": "2022-02-08", "close": 6.6627, "volume": 6368.0}, {"date": "2022-02-09", "close": 6.6615, "volume": 35106.0}, {"date": "2022-02-10", "close": 6.7731, "volume": 14746.0}, {"date": "2022-02-11", "close": 6.6591, "volume": 21876.0}, {"date": "2022-02-14", "close": 6.3027, "volume": 31846.0}, {"date": "2022-02-15", "close": 6.6939, "volume": 26301.0}, {"date": "2022-02-16", "close": 6.5907, "volume": 11439.0}, {"date": "2022-02-17", "close": 6.3591, "volume": 17683.0}, {"date": "2022-02-18", "close": 6.2486, "volume": 18483.0}, {"date": "2022-02-22", "close": 6.143, "volume": 39151.0}, {"date": "2022-02-23", "close": 6.2415, "volume": 24064.0}, {"date": "2022-02-24", "close": 6.5391, "volume": 126241.0}, {"date": "2022-02-25", "close": 6.4491, "volume": 17997.0}, {"date": "2022-02-28", "close": 6.4803, "volume": 18076.0}, {"date": "2022-03-01", "close": 6.6879, "volume": 23333.0}, {"date": "2022-03-02", "close": 6.7575, "volume": 21227.0}, {"date": "2022-03-03", "close": 6.6759, "volume": 5860.0}, {"date": "2022-03-04", "close": 6.1226, "volume": 40054.0}, {"date": "2022-03-07", "close": 6.0002, "volume": 15843.0}, {"date": "2022-03-08", "close": 6.0422, "volume": 30901.0}, {"date": "2022-03-09", "close": 6.1838, "volume": 16899.0}, {"date": "2022-03-10", "close": 6.1178, "volume": 22894.0}, {"date": "2022-03-11", "close": 6.1178, "volume": 18777.0}, {"date": "2022-03-14", "close": 5.771, "volume": 17076.0}, {"date": "2022-03-15", "close": 5.7602, "volume": 18412.0}, {"date": "2022-03-16", "close": 6.0014, "volume": 13039.0}, {"date": "2022-03-17", "close": 6.5079, "volume": 23252.0}, {"date": "2022-03-18", "close": 6.8403, "volume": 23502.0}, {"date": "2022-03-21", "close": 6.6603, "volume": 10496.0}, {"date": "2022-03-22", "close": 6.9603, "volume": 19343.0}, {"date": "2022-03-23", "close": 6.9579, "volume": 20688.0}, {"date": "2022-03-24", "close": 7.0803, "volume": 26118.0}, {"date": "2022-03-25", "close": 7.1043, "volume": 99518.0}, {"date": "2022-03-28", "close": 6.8403, "volume": 15942.0}, {"date": "2022-03-29", "close": 6.9003, "volume": 12151.0}, {"date": "2022-03-30", "close": 6.7215, "volume": 16036.0}, {"date": "2022-03-31", "close": 6.6003, "volume": 22124.0}, {"date": "2022-04-01", "close": 6.3603, "volume": 47702.0}, {"date": "2022-04-04", "close": 6.5463, "volume": 15542.0}, {"date": "2022-04-05", "close": 6.3603, "volume": 15459.0}, {"date": "2022-04-06", "close": 6.3399, "volume": 15279.0}, {"date": "2022-04-07", "close": 6.2703, "volume": 4836.0}, {"date": "2022-04-08", "close": 6.1802, "volume": 18462.0}, {"date": "2022-04-11", "close": 6.1202, "volume": 19277.0}, {"date": "2022-04-12", "close": 6.1826, "volume": 22090.0}, {"date": "2022-04-13", "close": 6.2426, "volume": 5645.0}, {"date": "2022-04-14", "close": 6.4203, "volume": 17515.0}, {"date": "2022-04-18", "close": 6.3603, "volume": 19516.0}, {"date": "2022-04-19", "close": 6.2402, "volume": 9241.0}, {"date": "2022-04-20", "close": 6.4803, "volume": 9813.0}, {"date": "2022-04-21", "close": 6.2246, "volume": 15735.0}, {"date": "2022-04-22", "close": 6.1478, "volume": 12843.0}, {"date": "2022-04-25", "close": 6.2402, "volume": 10426.0}, {"date": "2022-04-26", "close": 5.7854, "volume": 30368.0}, {"date": "2022-04-27", "close": 5.651, "volume": 12294.0}, {"date": "2022-04-28", "close": 5.6666, "volume": 17041.0}, {"date": "2022-04-29", "close": 5.6402, "volume": 20042.0}, {"date": "2022-05-02", "close": 5.7002, "volume": 17251.0}, {"date": "2022-05-03", "close": 5.7002, "volume": 15921.0}, {"date": "2022-05-04", "close": 5.7398, "volume": 22667.0}, {"date": "2022-05-05", "close": 5.6246, "volume": 12579.0}, {"date": "2022-05-06", "close": 5.1064, "volume": 41161.0}, {"date": "2022-05-09", "close": 4.8794, "volume": 30868.0}, {"date": "2022-05-10", "close": 4.8014, "volume": 26231.0}, {"date": "2022-05-11", "close": 4.5602, "volume": 24489.0}, {"date": "2022-05-12", "close": 4.6046, "volume": 42939.0}, {"date": "2022-05-13", "close": 4.8686, "volume": 68434.0}, {"date": "2022-05-16", "close": 4.8014, "volume": 6989.0}, {"date": "2022-05-17", "close": 4.7018, "volume": 16359.0}, {"date": "2022-05-18", "close": 4.6802, "volume": 7394.0}, {"date": "2022-05-19", "close": 4.6802, "volume": 26728.0}, {"date": "2022-05-20", "close": 4.5602, "volume": 14390.0}, {"date": "2022-05-23", "close": 4.8146, "volume": 20166.0}, {"date": "2022-05-24", "close": 4.6814, "volume": 24489.0}, {"date": "2022-05-25", "close": 4.6826, "volume": 10644.0}, {"date": "2022-05-26", "close": 4.9802, "volume": 29647.0}, {"date": "2022-05-27", "close": 5.0462, "volume": 12455.0}, {"date": "2022-05-31", "close": 4.8242, "volume": 16929.0}, {"date": "2022-06-01", "close": 4.955, "volume": 17289.0}, {"date": "2022-06-02", "close": 5.2562, "volume": 7823.0}, {"date": "2022-06-03", "close": 5.2442, "volume": 9063.0}, {"date": "2022-06-06", "close": 5.3162, "volume": 11469.0}, {"date": "2022-06-07", "close": 5.0882, "volume": 9141.0}, {"date": "2022-06-08", "close": 5.2766, "volume": 9009.0}, {"date": "2022-06-09", "close": 4.9214, "volume": 13429.0}, {"date": "2022-06-10", "close": 4.9058, "volume": 19832.0}, {"date": "2022-06-13", "close": 4.5602, "volume": 18950.0}, {"date": "2022-06-14", "close": 4.6802, "volume": 16992.0}, {"date": "2022-06-15", "close": 4.6202, "volume": 14127.0}, {"date": "2022-06-16", "close": 4.547, "volume": 14246.0}, {"date": "2022-06-17", "close": 4.709, "volume": 11818.0}, {"date": "2022-06-21", "close": 4.799, "volume": 9387.0}, {"date": "2022-06-22", "close": 4.907, "volume": 11358.0}, {"date": "2022-06-23", "close": 4.9202, "volume": 15105.0}, {"date": "2022-06-24", "close": 4.5602, "volume": 28140.0}, {"date": "2022-06-27", "close": 4.9202, "volume": 21132.0}, {"date": "2022-06-28", "close": 4.8326, "volume": 19980.0}, {"date": "2022-06-29", "close": 4.8134, "volume": 14148.0}, {"date": "2022-06-30", "close": 4.9202, "volume": 10586.0}, {"date": "2022-07-01", "close": 4.7402, "volume": 3971.0}, {"date": "2022-07-05", "close": 4.7402, "volume": 5671.0}, {"date": "2022-07-06", "close": 4.8014, "volume": 7331.0}, {"date": "2022-07-07", "close": 4.9202, "volume": 11207.0}, {"date": "2022-07-08", "close": 5.0174, "volume": 13565.0}, {"date": "2022-07-11", "close": 5.039, "volume": 4395.0}, {"date": "2022-07-12", "close": 4.8614, "volume": 6362.0}, {"date": "2022-07-13", "close": 4.8398, "volume": 11908.0}, {"date": "2022-07-14", "close": 4.835, "volume": 16504.0}, {"date": "2022-07-15", "close": 5.189, "volume": 8371.0}, {"date": "2022-07-18", "close": 5.1674, "volume": 10779.0}, {"date": "2022-07-19", "close": 5.0042, "volume": 16993.0}, {"date": "2022-07-20", "close": 5.0834, "volume": 17855.0}, {"date": "2022-07-21", "close": 5.1602, "volume": 9448.0}, {"date": "2022-07-22", "close": 4.9094, "volume": 7889.0}, {"date": "2022-07-25", "close": 5.0402, "volume": 8798.0}, {"date": "2022-07-26", "close": 4.7978, "volume": 15126.0}, {"date": "2022-07-27", "close": 4.8326, "volume": 13127.0}, {"date": "2022-07-28", "close": 4.7666, "volume": 6674.0}, {"date": "2022-07-29", "close": 4.8182, "volume": 10341.0}, {"date": "2022-08-01", "close": 4.8374, "volume": 11901.0}, {"date": "2022-08-02", "close": 4.9232, "volume": 10526.0}, {"date": "2022-08-03", "close": 4.8242, "volume": 19057.0}, {"date": "2022-08-04", "close": 5.0402, "volume": 23641.0}, {"date": "2022-08-05", "close": 4.8602, "volume": 15232.0}, {"date": "2022-08-08", "close": 5.1002, "volume": 17766.0}, {"date": "2022-08-09", "close": 4.8914, "volume": 14796.0}, {"date": "2022-08-10", "close": 5.099, "volume": 14611.0}, {"date": "2022-08-11", "close": 5.0966, "volume": 19939.0}, {"date": "2022-08-12", "close": 5.573, "volume": 60374.0}, {"date": "2022-08-15", "close": 5.7602, "volume": 23831.0}, {"date": "2022-08-16", "close": 5.4602, "volume": 18889.0}, {"date": "2022-08-17", "close": 5.2526, "volume": 15597.0}, {"date": "2022-08-18", "close": 5.4002, "volume": 11080.0}, {"date": "2022-08-19", "close": 5.0534, "volume": 137383.0}, {"date": "2022-08-22", "close": 5.255, "volume": 28280.0}, {"date": "2022-08-23", "close": 5.3222, "volume": 7422.0}, {"date": "2022-08-24", "close": 5.1614, "volume": 25930.0}, {"date": "2022-08-25", "close": 5.1278, "volume": 10316.0}, {"date": "2022-08-26", "close": 4.9562, "volume": 7711.0}, {"date": "2022-08-29", "close": 5.0342, "volume": 6976.0}, {"date": "2022-08-30", "close": 4.991, "volume": 5680.0}, {"date": "2022-08-31", "close": 4.811, "volume": 14050.0}, {"date": "2022-09-01", "close": 4.5002, "volume": 43413.0}, {"date": "2022-09-02", "close": 4.4966, "volume": 13212.0}, {"date": "2022-09-06", "close": 4.2938, "volume": 12347.0}, {"date": "2022-09-07", "close": 4.3334, "volume": 18084.0}, {"date": "2022-09-08", "close": 4.3786, "volume": 10996.0}, {"date": "2022-09-09", "close": 4.3262, "volume": 10687.0}, {"date": "2022-09-12", "close": 4.4774, "volume": 25999.0}, {"date": "2022-09-13", "close": 4.367, "volume": 8367.0}, {"date": "2022-09-14", "close": 4.199, "volume": 30312.0}, {"date": "2022-09-15", "close": 4.3202, "volume": 18216.0}, {"date": "2022-09-16", "close": 4.3202, "volume": 11716.0}, {"date": "2022-09-19", "close": 3.9878, "volume": 36137.0}, {"date": "2022-09-20", "close": 3.8522, "volume": 22443.0}, {"date": "2022-09-21", "close": 3.6553, "volume": 8458.0}, {"date": "2022-09-22", "close": 3.4801, "volume": 53582.0}, {"date": "2022-09-23", "close": 3.2893, "volume": 23331.0}, {"date": "2022-09-26", "close": 3.2401, "volume": 10502.0}, {"date": "2022-09-27", "close": 3.3625, "volume": 15013.0}, {"date": "2022-09-28", "close": 3.5413, "volume": 15275.0}, {"date": "2022-09-29", "close": 3.5029, "volume": 10639.0}, {"date": "2022-09-30", "close": 3.4921, "volume": 9035.0}, {"date": "2022-10-03", "close": 3.5953, "volume": 63640.0}, {"date": "2022-10-04", "close": 3.1045, "volume": 84683.0}, {"date": "2022-10-05", "close": 3.1141, "volume": 25954.0}, {"date": "2022-10-06", "close": 3.0949, "volume": 12722.0}, {"date": "2022-10-07", "close": 2.9521, "volume": 29569.0}, {"date": "2022-10-10", "close": 2.7481, "volume": 33617.0}, {"date": "2022-10-12", "close": 2.43, "volume": 126059.0}, {"date": "2022-10-13", "close": 2.49, "volume": 70348.0}, {"date": "2022-10-14", "close": 2.38, "volume": 61037.0}, {"date": "2022-10-17", "close": 2.44, "volume": 87904.0}, {"date": "2022-10-18", "close": 2.47, "volume": 67674.0}, {"date": "2022-10-19", "close": 2.42, "volume": 36159.0}, {"date": "2022-10-20", "close": 2.3, "volume": 34214.0}, {"date": "2022-10-21", "close": 2.23, "volume": 56339.0}, {"date": "2022-10-24", "close": 2.0786, "volume": 34953.0}, {"date": "2022-10-25", "close": 2.15, "volume": 30489.0}, {"date": "2022-10-26", "close": 2.17, "volume": 15756.0}, {"date": "2022-10-27", "close": 2.14, "volume": 17595.0}, {"date": "2022-10-28", "close": 2.25, "volume": 17776.0}, {"date": "2022-10-31", "close": 2.48, "volume": 160188.0}, {"date": "2022-11-01", "close": 2.46, "volume": 46376.0}, {"date": "2022-11-02", "close": 2.79, "volume": 110746.0}, {"date": "2022-11-03", "close": 2.7, "volume": 80520.0}, {"date": "2022-11-04", "close": 2.39, "volume": 40024.0}, {"date": "2022-11-07", "close": 2.75, "volume": 64763.0}, {"date": "2022-11-08", "close": 2.99, "volume": 106034.0}, {"date": "2022-11-09", "close": 2.76, "volume": 47617.0}, {"date": "2022-11-10", "close": 2.75, "volume": 27488.0}, {"date": "2022-11-11", "close": 3.03, "volume": 28619.0}, {"date": "2022-11-14", "close": 2.9975, "volume": 47583.0}, {"date": "2022-11-15", "close": 3.03, "volume": 40814.0}, {"date": "2022-11-16", "close": 3.0, "volume": 8141.0}, {"date": "2022-11-17", "close": 2.99, "volume": 33703.0}, {"date": "2022-11-18", "close": 2.93, "volume": 15406.0}, {"date": "2022-11-21", "close": 2.65, "volume": 17532.0}, {"date": "2022-11-22", "close": 2.62, "volume": 25336.0}, {"date": "2022-11-23", "close": 2.71, "volume": 10141.0}, {"date": "2022-11-25", "close": 2.59, "volume": 3852.0}, {"date": "2022-11-28", "close": 2.63, "volume": 24171.0}, {"date": "2022-11-29", "close": 2.65, "volume": 20444.0}, {"date": "2022-11-30", "close": 2.74, "volume": 27840.0}, {"date": "2022-12-01", "close": 2.84, "volume": 28846.0}, {"date": "2022-12-02", "close": 2.74, "volume": 20593.0}, {"date": "2022-12-05", "close": 2.7, "volume": 35905.0}, {"date": "2022-12-06", "close": 2.72, "volume": 22398.0}, {"date": "2022-12-07", "close": 2.9, "volume": 56552.0}, {"date": "2022-12-08", "close": 2.8, "volume": 38498.0}, {"date": "2022-12-09", "close": 2.72, "volume": 20409.0}, {"date": "2022-12-12", "close": 2.66, "volume": 20091.0}, {"date": "2022-12-13", "close": 2.6, "volume": 25269.0}, {"date": "2022-12-14", "close": 2.44, "volume": 38387.0}, {"date": "2022-12-15", "close": 2.38, "volume": 22179.0}, {"date": "2022-12-16", "close": 2.38, "volume": 14346.0}, {"date": "2022-12-19", "close": 2.1088, "volume": 27066.0}, {"date": "2022-12-20", "close": 2.2, "volume": 43826.0}, {"date": "2022-12-21", "close": 2.17, "volume": 36352.0}, {"date": "2022-12-22", "close": 2.1, "volume": 31082.0}, {"date": "2022-12-23", "close": 1.97, "volume": 44404.0}, {"date": "2022-12-27", "close": 1.78, "volume": 62529.0}, {"date": "2022-12-28", "close": 1.79, "volume": 28732.0}, {"date": "2022-12-29", "close": 1.84, "volume": 40277.0}, {"date": "2022-12-30", "close": 1.95, "volume": 112749.0}, {"date": "2023-01-03", "close": 2.09, "volume": 53607.0}, {"date": "2023-01-04", "close": 2.07, "volume": 28234.0}, {"date": "2023-01-05", "close": 2.02, "volume": 36472.0}, {"date": "2023-01-06", "close": 2.12, "volume": 143134.0}, {"date": "2023-01-09", "close": 2.195, "volume": 67290.0}, {"date": "2023-01-10", "close": 2.09, "volume": 29391.0}, {"date": "2023-01-11", "close": 2.16, "volume": 40365.0}, {"date": "2023-01-12", "close": 2.08, "volume": 30074.0}, {"date": "2023-01-13", "close": 2.14, "volume": 36046.0}, {"date": "2023-01-17", "close": 2.32, "volume": 202170.0}, {"date": "2023-01-18", "close": 2.35, "volume": 36975.0}, {"date": "2023-01-19", "close": 2.39, "volume": 36167.0}, {"date": "2023-01-20", "close": 2.3, "volume": 43735.0}, {"date": "2023-01-23", "close": 2.34, "volume": 81903.0}, {"date": "2023-01-24", "close": 2.76, "volume": 201323.0}, {"date": "2023-01-25", "close": 3.02, "volume": 187633.0}, {"date": "2023-01-26", "close": 2.82, "volume": 103825.0}, {"date": "2023-01-27", "close": 2.71, "volume": 58796.0}, {"date": "2023-01-30", "close": 2.68, "volume": 73910.0}, {"date": "2023-01-31", "close": 2.82, "volume": 111467.0}, {"date": "2023-02-01", "close": 2.89, "volume": 66374.0}, {"date": "2023-02-02", "close": 3.05, "volume": 53487.0}, {"date": "2023-02-03", "close": 3.15, "volume": 92238.0}, {"date": "2023-02-06", "close": 2.93, "volume": 68084.0}, {"date": "2023-02-07", "close": 2.765, "volume": 54192.0}, {"date": "2023-02-08", "close": 2.75, "volume": 34475.0}, {"date": "2023-02-09", "close": 2.67, "volume": 31197.0}, {"date": "2023-02-10", "close": 2.71, "volume": 19374.0}, {"date": "2023-02-13", "close": 2.435, "volume": 142812.0}, {"date": "2023-02-14", "close": 2.3, "volume": 55305.0}, {"date": "2023-02-15", "close": 2.42, "volume": 9687.0}, {"date": "2023-02-16", "close": 2.46, "volume": 29352.0}, {"date": "2023-02-17", "close": 2.23, "volume": 45207.0}, {"date": "2023-02-21", "close": 2.06, "volume": 99199.0}, {"date": "2023-02-22", "close": 2.0, "volume": 34851.0}, {"date": "2023-02-23", "close": 2.02, "volume": 12545.0}, {"date": "2023-02-24", "close": 1.9, "volume": 55842.0}, {"date": "2023-02-27", "close": 1.93, "volume": 18173.0}, {"date": "2023-02-28", "close": 1.95, "volume": 56681.0}, {"date": "2023-03-01", "close": 1.92, "volume": 10088.0}, {"date": "2023-03-02", "close": 2.1, "volume": 57027.0}, {"date": "2023-03-03", "close": 2.12, "volume": 35571.0}, {"date": "2023-03-06", "close": 2.09, "volume": 47413.0}, {"date": "2023-03-07", "close": 2.05, "volume": 14710.0}, {"date": "2023-03-08", "close": 2.1, "volume": 24955.0}, {"date": "2023-03-09", "close": 2.01, "volume": 17378.0}, {"date": "2023-03-10", "close": 1.9486, "volume": 19625.0}, {"date": "2023-03-13", "close": 1.86, "volume": 21570.0}, {"date": "2023-03-14", "close": 1.9, "volume": 37260.0}, {"date": "2023-03-15", "close": 1.87, "volume": 11615.0}, {"date": "2023-03-16", "close": 1.88, "volume": 26034.0}, {"date": "2023-03-17", "close": 1.85, "volume": 45546.0}, {"date": "2023-03-20", "close": 1.84, "volume": 25499.0}, {"date": "2023-03-21", "close": 1.87, "volume": 31050.0}, {"date": "2023-03-22", "close": 1.85, "volume": 8576.0}, {"date": "2023-03-23", "close": 1.84, "volume": 20884.0}, {"date": "2023-03-24", "close": 1.865, "volume": 12952.0}, {"date": "2023-03-27", "close": 1.85, "volume": 5987.0}, {"date": "2023-03-28", "close": 1.8, "volume": 15732.0}, {"date": "2023-03-29", "close": 1.83, "volume": 18649.0}, {"date": "2023-03-30", "close": 1.88, "volume": 31982.0}, {"date": "2023-03-31", "close": 1.99, "volume": 53545.0}, {"date": "2023-04-03", "close": 1.95, "volume": 19694.0}, {"date": "2023-04-04", "close": 2.05, "volume": 109341.0}, {"date": "2023-04-05", "close": 1.94, "volume": 25030.0}, {"date": "2023-04-06", "close": 1.93, "volume": 764427.0}, {"date": "2023-04-10", "close": 2.18, "volume": 1362167.0}, {"date": "2023-04-11", "close": 2.28, "volume": 142830.0}, {"date": "2023-04-12", "close": 2.5173, "volume": 180315.0}, {"date": "2023-04-13", "close": 2.51, "volume": 68172.0}, {"date": "2023-04-14", "close": 2.38, "volume": 48719.0}, {"date": "2023-04-17", "close": 2.54, "volume": 90969.0}, {"date": "2023-04-18", "close": 2.5763, "volume": 60204.0}, {"date": "2023-04-19", "close": 2.53, "volume": 24156.0}, {"date": "2023-04-20", "close": 2.37, "volume": 33104.0}, {"date": "2023-04-21", "close": 2.48, "volume": 23723.0}, {"date": "2023-04-24", "close": 2.63, "volume": 42739.0}, {"date": "2023-04-25", "close": 2.52, "volume": 52902.0}, {"date": "2023-04-26", "close": 2.45, "volume": 42330.0}, {"date": "2023-04-27", "close": 2.5, "volume": 39879.0}, {"date": "2023-04-28", "close": 2.48, "volume": 11268.0}, {"date": "2023-05-01", "close": 2.42, "volume": 25416.0}, {"date": "2023-05-02", "close": 2.47, "volume": 105072.0}, {"date": "2023-05-03", "close": 2.53, "volume": 47974.0}, {"date": "2023-05-04", "close": 2.53, "volume": 15333.0}, {"date": "2023-05-05", "close": 2.56, "volume": 22569.0}, {"date": "2023-05-08", "close": 2.76, "volume": 47033.0}, {"date": "2023-05-09", "close": 2.81, "volume": 47928.0}, {"date": "2023-05-10", "close": 2.77, "volume": 26177.0}, {"date": "2023-05-11", "close": 2.6938, "volume": 29236.0}, {"date": "2023-05-12", "close": 2.65, "volume": 18050.0}, {"date": "2023-05-15", "close": 2.51, "volume": 42419.0}, {"date": "2023-05-16", "close": 2.55, "volume": 31688.0}, {"date": "2023-05-17", "close": 2.4, "volume": 75618.0}, {"date": "2023-05-18", "close": 2.3, "volume": 21603.0}, {"date": "2023-05-19", "close": 2.3, "volume": 16558.0}, {"date": "2023-05-22", "close": 2.37, "volume": 16797.0}, {"date": "2023-05-23", "close": 2.4, "volume": 11498.0}, {"date": "2023-05-24", "close": 2.28, "volume": 47616.0}, {"date": "2023-05-25", "close": 2.23, "volume": 11319.0}, {"date": "2023-05-26", "close": 2.26, "volume": 41836.0}, {"date": "2023-05-30", "close": 2.23, "volume": 25323.0}, {"date": "2023-05-31", "close": 2.16, "volume": 28797.0}, {"date": "2023-06-01", "close": 2.23, "volume": 7756.0}, {"date": "2023-06-02", "close": 2.22, "volume": 27218.0}, {"date": "2023-06-05", "close": 2.18, "volume": 37026.0}, {"date": "2023-06-06", "close": 2.48, "volume": 112406.0}, {"date": "2023-06-07", "close": 2.67, "volume": 32034.0}, {"date": "2023-06-08", "close": 2.64, "volume": 46928.0}, {"date": "2023-06-09", "close": 2.58, "volume": 9998.0}, {"date": "2023-06-12", "close": 2.53, "volume": 24431.0}, {"date": "2023-06-13", "close": 2.6, "volume": 31217.0}, {"date": "2023-06-14", "close": 2.55, "volume": 27700.0}, {"date": "2023-06-15", "close": 2.61, "volume": 58811.0}, {"date": "2023-06-16", "close": 2.45, "volume": 50444.0}, {"date": "2023-06-20", "close": 2.47, "volume": 32095.0}, {"date": "2023-06-21", "close": 2.37, "volume": 15780.0}, {"date": "2023-06-22", "close": 2.54, "volume": 35425.0}, {"date": "2023-06-23", "close": 2.4, "volume": 12375.0}, {"date": "2023-06-26", "close": 2.49, "volume": 16306.0}, {"date": "2023-06-27", "close": 2.41, "volume": 16145.0}, {"date": "2023-06-28", "close": 2.36, "volume": 12419.0}, {"date": "2023-06-29", "close": 2.46, "volume": 9903.0}, {"date": "2023-06-30", "close": 2.39, "volume": 27293.0}, {"date": "2023-07-03", "close": 2.47, "volume": 7947.0}, {"date": "2023-07-05", "close": 2.42, "volume": 10353.0}, {"date": "2023-07-06", "close": 2.4, "volume": 16767.0}, {"date": "2023-07-07", "close": 2.33, "volume": 28821.0}, {"date": "2023-07-10", "close": 2.33, "volume": 5111.0}, {"date": "2023-07-11", "close": 2.3867, "volume": 12302.0}, {"date": "2023-07-12", "close": 2.61, "volume": 41633.0}, {"date": "2023-07-13", "close": 2.6, "volume": 24979.0}, {"date": "2023-07-14", "close": 2.53, "volume": 18659.0}, {"date": "2023-07-17", "close": 2.6, "volume": 12855.0}, {"date": "2023-07-18", "close": 2.67, "volume": 50844.0}, {"date": "2023-07-19", "close": 2.74, "volume": 28545.0}, {"date": "2023-07-20", "close": 2.73, "volume": 13705.0}, {"date": "2023-07-21", "close": 2.69, "volume": 19127.0}, {"date": "2023-07-24", "close": 2.6882, "volume": 10327.0}, {"date": "2023-07-25", "close": 2.63, "volume": 11764.0}, {"date": "2023-07-26", "close": 2.66, "volume": 30942.0}, {"date": "2023-07-27", "close": 2.52, "volume": 14153.0}, {"date": "2023-07-28", "close": 2.53, "volume": 29069.0}, {"date": "2023-07-31", "close": 2.66, "volume": 33956.0}, {"date": "2023-08-01", "close": 2.57, "volume": 18205.0}, {"date": "2023-08-02", "close": 2.63, "volume": 14390.0}, {"date": "2023-08-03", "close": 2.67, "volume": 48416.0}, {"date": "2023-08-04", "close": 2.64, "volume": 10396.0}, {"date": "2023-08-07", "close": 2.57, "volume": 26484.0}, {"date": "2023-08-08", "close": 2.76, "volume": 97337.0}, {"date": "2023-08-09", "close": 3.14, "volume": 131281.0}, {"date": "2023-08-10", "close": 2.95, "volume": 49835.0}, {"date": "2023-08-11", "close": 2.89, "volume": 35111.0}, {"date": "2023-08-14", "close": 3.01, "volume": 39165.0}, {"date": "2023-08-15", "close": 2.95, "volume": 14579.0}, {"date": "2023-08-16", "close": 2.86, "volume": 16506.0}, {"date": "2023-08-17", "close": 2.74, "volume": 20975.0}, {"date": "2023-08-18", "close": 2.72, "volume": 8878.0}, {"date": "2023-08-21", "close": 2.66, "volume": 7688.0}, {"date": "2023-08-22", "close": 2.9, "volume": 46400.0}, {"date": "2023-08-23", "close": 2.9, "volume": 14632.0}, {"date": "2023-08-24", "close": 2.81, "volume": 3179.0}, {"date": "2023-08-25", "close": 2.8599, "volume": 10907.0}, {"date": "2023-08-28", "close": 2.88, "volume": 31310.0}, {"date": "2023-08-29", "close": 2.88, "volume": 24722.0}, {"date": "2023-08-30", "close": 2.95, "volume": 31582.0}, {"date": "2023-08-31", "close": 3.0, "volume": 89110.0}, {"date": "2023-09-01", "close": 2.78, "volume": 145424.0}, {"date": "2023-09-05", "close": 2.547, "volume": 85989.0}, {"date": "2023-09-06", "close": 2.49, "volume": 64259.0}, {"date": "2023-09-07", "close": 2.16, "volume": 111427.0}, {"date": "2023-09-08", "close": 2.06, "volume": 66110.0}, {"date": "2023-09-11", "close": 2.09, "volume": 17780.0}, {"date": "2023-09-12", "close": 2.0, "volume": 20090.0}, {"date": "2023-09-13", "close": 1.99, "volume": 19469.0}, {"date": "2023-09-14", "close": 2.04, "volume": 11392.0}, {"date": "2023-09-15", "close": 1.98, "volume": 33302.0}, {"date": "2023-09-18", "close": 2.03, "volume": 33326.0}, {"date": "2023-09-19", "close": 2.0, "volume": 8953.0}, {"date": "2023-09-20", "close": 2.0, "volume": 20287.0}, {"date": "2023-09-21", "close": 1.98, "volume": 18010.0}, {"date": "2023-09-22", "close": 1.9, "volume": 9787.0}, {"date": "2023-09-25", "close": 2.0, "volume": 23808.0}, {"date": "2023-09-26", "close": 2.13, "volume": 26959.0}, {"date": "2023-09-27", "close": 1.96, "volume": 12062.0}, {"date": "2023-09-28", "close": 1.95, "volume": 14954.0}, {"date": "2023-09-29", "close": 1.87, "volume": 20212.0}, {"date": "2023-10-02", "close": 1.88, "volume": 14212.0}, {"date": "2023-10-03", "close": 1.89, "volume": 6898.0}, {"date": "2023-10-04", "close": 1.96, "volume": 6982.0}, {"date": "2023-10-05", "close": 2.04, "volume": 32029.0}, {"date": "2023-10-06", "close": 2.04, "volume": 44838.0}, {"date": "2023-10-09", "close": 1.94, "volume": 5630.0}, {"date": "2023-10-10", "close": 1.98, "volume": 16336.0}, {"date": "2023-10-11", "close": 1.9, "volume": 11775.0}, {"date": "2023-10-12", "close": 1.88, "volume": 22005.0}, {"date": "2023-10-13", "close": 1.84, "volume": 16300.0}, {"date": "2023-10-16", "close": 1.85, "volume": 7854.0}, {"date": "2023-10-17", "close": 1.82, "volume": 13965.0}, {"date": "2023-10-18", "close": 1.86, "volume": 6694.0}, {"date": "2023-10-19", "close": 1.68, "volume": 35076.0}, {"date": "2023-10-20", "close": 1.7, "volume": 17329.0}, {"date": "2023-10-23", "close": 1.62, "volume": 19411.0}, {"date": "2023-10-24", "close": 1.64, "volume": 14136.0}, {"date": "2023-10-25", "close": 1.66, "volume": 11306.0}, {"date": "2023-10-26", "close": 1.69, "volume": 7924.0}, {"date": "2023-10-27", "close": 1.63, "volume": 9364.0}, {"date": "2023-10-30", "close": 1.6247, "volume": 12972.0}, {"date": "2023-10-31", "close": 1.71, "volume": 11039.0}, {"date": "2023-11-01", "close": 1.68, "volume": 6678.0}, {"date": "2023-11-02", "close": 1.78, "volume": 13855.0}, {"date": "2023-11-03", "close": 1.76, "volume": 8373.0}, {"date": "2023-11-06", "close": 1.75, "volume": 10836.0}, {"date": "2023-11-07", "close": 1.73, "volume": 23655.0}, {"date": "2023-11-08", "close": 1.73, "volume": 5443.0}, {"date": "2023-11-09", "close": 1.8, "volume": 18059.0}, {"date": "2023-11-10", "close": 1.9, "volume": 18931.0}, {"date": "2023-11-13", "close": 1.88, "volume": 23482.0}, {"date": "2023-11-14", "close": 1.88, "volume": 36244.0}, {"date": "2023-11-15", "close": 1.81, "volume": 16589.0}, {"date": "2023-11-16", "close": 1.57, "volume": 67001.0}, {"date": "2023-11-17", "close": 1.69, "volume": 48713.0}, {"date": "2023-11-20", "close": 1.64, "volume": 7498.0}, {"date": "2023-11-21", "close": 1.63, "volume": 14918.0}, {"date": "2023-11-22", "close": 1.49, "volume": 45819.0}, {"date": "2023-11-24", "close": 1.46, "volume": 43150.0}, {"date": "2023-11-27", "close": 1.71, "volume": 57715.0}, {"date": "2023-11-28", "close": 1.84, "volume": 40437.0}, {"date": "2023-11-29", "close": 1.85, "volume": 14461.0}, {"date": "2023-11-30", "close": 1.9, "volume": 37633.0}, {"date": "2023-12-01", "close": 1.86, "volume": 14685.0}, {"date": "2023-12-04", "close": 1.73, "volume": 38730.0}, {"date": "2023-12-05", "close": 1.685, "volume": 21887.0}, {"date": "2023-12-06", "close": 1.685, "volume": 10613.0}, {"date": "2023-12-07", "close": 1.774, "volume": 11050.0}, {"date": "2023-12-08", "close": 1.72, "volume": 8063.0}, {"date": "2023-12-11", "close": 1.73, "volume": 21345.0}, {"date": "2023-12-12", "close": 1.76, "volume": 11294.0}, {"date": "2023-12-13", "close": 1.8, "volume": 14993.0}, {"date": "2023-12-14", "close": 1.8118, "volume": 5934.0}, {"date": "2023-12-15", "close": 1.89, "volume": 17262.0}, {"date": "2023-12-18", "close": 1.85, "volume": 12449.0}, {"date": "2023-12-19", "close": 1.828, "volume": 21267.0}, {"date": "2023-12-20", "close": 1.85, "volume": 11526.0}, {"date": "2023-12-21", "close": 1.89, "volume": 15842.0}, {"date": "2023-12-22", "close": 1.83, "volume": 53962.0}, {"date": "2023-12-26", "close": 1.8101, "volume": 17963.0}, {"date": "2023-12-27", "close": 1.76, "volume": 11743.0}, {"date": "2023-12-28", "close": 1.75, "volume": 18405.0}, {"date": "2023-12-29", "close": 1.7222, "volume": 21723.0}, {"date": "2024-01-02", "close": 1.7578, "volume": 13904.0}, {"date": "2024-01-03", "close": 1.79, "volume": 6946.0}, {"date": "2024-01-04", "close": 1.79, "volume": 27537.0}, {"date": "2024-01-05", "close": 1.815, "volume": 8094.0}, {"date": "2024-01-08", "close": 1.83, "volume": 5511.0}, {"date": "2024-01-09", "close": 1.79, "volume": 21382.0}, {"date": "2024-01-10", "close": 1.7958, "volume": 7532.0}, {"date": "2024-01-11", "close": 1.7, "volume": 7544.0}, {"date": "2024-01-12", "close": 1.67, "volume": 6016.0}, {"date": "2024-01-16", "close": 1.667, "volume": 7699.0}, {"date": "2024-01-17", "close": 1.62, "volume": 5501.0}, {"date": "2024-01-18", "close": 1.57, "volume": 9990.0}, {"date": "2024-01-19", "close": 1.62, "volume": 17677.0}, {"date": "2024-01-22", "close": 1.53, "volume": 11290.0}, {"date": "2024-01-23", "close": 1.47, "volume": 23765.0}, {"date": "2024-01-24", "close": 1.58, "volume": 21593.0}, {"date": "2024-01-25", "close": 1.59, "volume": 8504.0}, {"date": "2024-01-26", "close": 1.58, "volume": 14498.0}, {"date": "2024-01-29", "close": 1.6, "volume": 8451.0}, {"date": "2024-01-30", "close": 1.61, "volume": 10083.0}, {"date": "2024-01-31", "close": 1.59, "volume": 12996.0}, {"date": "2024-02-01", "close": 1.63, "volume": 4119.0}, {"date": "2024-02-02", "close": 1.61, "volume": 18831.0}, {"date": "2024-02-05", "close": 1.55, "volume": 5753.0}, {"date": "2024-02-06", "close": 1.51, "volume": 7096.0}, {"date": "2024-02-07", "close": 1.5207, "volume": 5058.0}, {"date": "2024-02-08", "close": 1.5, "volume": 7600.0}, {"date": "2024-02-09", "close": 1.53, "volume": 9079.0}, {"date": "2024-02-12", "close": 1.54, "volume": 20689.0}, {"date": "2024-02-13", "close": 1.57, "volume": 4944.0}, {"date": "2024-02-14", "close": 1.59, "volume": 7851.0}, {"date": "2024-02-15", "close": 1.54, "volume": 3012.0}, {"date": "2024-02-16", "close": 1.566, "volume": 16522.0}, {"date": "2024-02-20", "close": 1.445, "volume": 26334.0}, {"date": "2024-02-21", "close": 1.5138, "volume": 13958.0}, {"date": "2024-02-22", "close": 1.45, "volume": 4904.0}, {"date": "2024-02-23", "close": 1.44, "volume": 8245.0}, {"date": "2024-02-26", "close": 1.47, "volume": 15564.0}, {"date": "2024-02-27", "close": 1.4494, "volume": 10287.0}, {"date": "2024-02-28", "close": 1.455, "volume": 6179.0}, {"date": "2024-02-29", "close": 1.43, "volume": 6200.0}, {"date": "2024-03-01", "close": 1.48, "volume": 30870.0}, {"date": "2024-03-04", "close": 1.51, "volume": 27525.0}, {"date": "2024-03-05", "close": 1.55, "volume": 7832.0}, {"date": "2024-03-06", "close": 1.54, "volume": 9521.0}, {"date": "2024-03-07", "close": 1.47, "volume": 5881.0}, {"date": "2024-03-08", "close": 1.4503, "volume": 18781.0}, {"date": "2024-03-11", "close": 1.48, "volume": 10017.0}, {"date": "2024-03-12", "close": 1.46, "volume": 7982.0}, {"date": "2024-03-13", "close": 1.47, "volume": 17478.0}, {"date": "2024-03-14", "close": 1.4685, "volume": 11453.0}, {"date": "2024-03-15", "close": 1.52, "volume": 11357.0}, {"date": "2024-03-18", "close": 1.48, "volume": 17286.0}, {"date": "2024-03-19", "close": 1.42, "volume": 17027.0}, {"date": "2024-03-20", "close": 1.52, "volume": 12658.0}, {"date": "2024-03-21", "close": 1.51, "volume": 13369.0}, {"date": "2024-03-22", "close": 1.53, "volume": 4944.0}, {"date": "2024-03-25", "close": 1.5, "volume": 8274.0}, {"date": "2024-03-26", "close": 1.4892, "volume": 7185.0}, {"date": "2024-03-27", "close": 1.5, "volume": 11756.0}, {"date": "2024-03-28", "close": 1.4, "volume": 83047.0}, {"date": "2024-04-01", "close": 1.5, "volume": 37784.0}, {"date": "2024-04-02", "close": 1.48, "volume": 10128.0}, {"date": "2024-04-03", "close": 1.4338, "volume": 8258.0}, {"date": "2024-04-04", "close": 1.47, "volume": 21774.0}, {"date": "2024-04-05", "close": 1.595, "volume": 60255.0}, {"date": "2024-04-08", "close": 1.56, "volume": 9127.0}, {"date": "2024-04-09", "close": 1.55, "volume": 9641.0}, {"date": "2024-04-10", "close": 1.5799, "volume": 9971.0}, {"date": "2024-04-11", "close": 1.55, "volume": 7596.0}, {"date": "2024-04-12", "close": 1.45, "volume": 13359.0}, {"date": "2024-04-15", "close": 1.4079, "volume": 22345.0}, {"date": "2024-04-16", "close": 1.46, "volume": 19168.0}, {"date": "2024-04-17", "close": 1.43, "volume": 8388.0}, {"date": "2024-04-18", "close": 1.495, "volume": 5074.0}, {"date": "2024-04-19", "close": 1.5299, "volume": 7631.0}, {"date": "2024-04-22", "close": 1.52, "volume": 9707.0}, {"date": "2024-04-23", "close": 1.562, "volume": 741.0}, {"date": "2024-04-24", "close": 1.5559, "volume": 3851.0}, {"date": "2024-04-25", "close": 1.51, "volume": 1699.0}, {"date": "2024-04-26", "close": 1.555, "volume": 29491.0}, {"date": "2024-04-29", "close": 1.5438, "volume": 2193.0}, {"date": "2024-04-30", "close": 1.55, "volume": 1529.0}, {"date": "2024-05-01", "close": 1.53, "volume": 23310.0}, {"date": "2024-05-02", "close": 1.59, "volume": 17331.0}, {"date": "2024-05-03", "close": 1.63, "volume": 25423.0}, {"date": "2024-05-06", "close": 1.61, "volume": 8193.0}, {"date": "2024-05-07", "close": 1.57, "volume": 9178.0}, {"date": "2024-05-08", "close": 1.605, "volume": 13811.0}, {"date": "2024-05-09", "close": 1.75, "volume": 87966.0}, {"date": "2024-05-10", "close": 1.7292, "volume": 47224.0}, {"date": "2024-05-13", "close": 1.73, "volume": 16730.0}, {"date": "2024-05-14", "close": 1.87, "volume": 14197.0}, {"date": "2024-05-15", "close": 2.1, "volume": 69684.0}, {"date": "2024-05-16", "close": 1.965, "volume": 24258.0}, {"date": "2024-05-17", "close": 1.95, "volume": 8001.0}, {"date": "2024-05-20", "close": 1.9, "volume": 9313.0}, {"date": "2024-05-21", "close": 1.9, "volume": 13668.0}, {"date": "2024-05-22", "close": 2.1299, "volume": 101742.0}, {"date": "2024-05-23", "close": 2.07, "volume": 36946.0}, {"date": "2024-05-24", "close": 2.2, "volume": 147785.0}, {"date": "2024-05-28", "close": 2.25, "volume": 108931.0}, {"date": "2024-05-29", "close": 2.24, "volume": 25578.0}, {"date": "2024-05-30", "close": 2.36, "volume": 74781.0}, {"date": "2024-05-31", "close": 2.25, "volume": 5557.0}, {"date": "2024-06-03", "close": 2.32, "volume": 30066.0}, {"date": "2024-06-04", "close": 2.2992, "volume": 21762.0}, {"date": "2024-06-05", "close": 2.28, "volume": 27024.0}, {"date": "2024-06-06", "close": 2.5801, "volume": 140240.0}, {"date": "2024-06-07", "close": 2.53, "volume": 36084.0}, {"date": "2024-06-10", "close": 2.53, "volume": 20126.0}, {"date": "2024-06-11", "close": 2.72, "volume": 24308.0}, {"date": "2024-06-12", "close": 2.8, "volume": 96658.0}, {"date": "2024-06-13", "close": 2.6101, "volume": 64350.0}, {"date": "2024-06-14", "close": 2.39, "volume": 53885.0}, {"date": "2024-06-17", "close": 2.4061, "volume": 13513.0}, {"date": "2024-06-18", "close": 2.49, "volume": 29297.0}, {"date": "2024-06-20", "close": 2.55, "volume": 36451.0}, {"date": "2024-06-21", "close": 2.66, "volume": 23290.0}, {"date": "2024-06-24", "close": 2.61, "volume": 35405.0}, {"date": "2024-06-25", "close": 2.45, "volume": 4566.0}, {"date": "2024-06-26", "close": 2.44, "volume": 7287.0}, {"date": "2024-06-27", "close": 2.55, "volume": 4583.0}, {"date": "2024-06-28", "close": 2.33, "volume": 18821.0}, {"date": "2024-07-01", "close": 2.4, "volume": 8109.0}, {"date": "2024-07-02", "close": 2.36, "volume": 31854.0}, {"date": "2024-07-03", "close": 2.3, "volume": 1503.0}, {"date": "2024-07-05", "close": 2.38, "volume": 62705.0}, {"date": "2024-07-08", "close": 2.36, "volume": 21193.0}, {"date": "2024-07-09", "close": 2.32, "volume": 5024.0}, {"date": "2024-07-10", "close": 2.29, "volume": 25851.0}, {"date": "2024-07-11", "close": 2.19, "volume": 82304.0}, {"date": "2024-07-12", "close": 2.3, "volume": 130259.0}, {"date": "2024-07-15", "close": 2.24, "volume": 15953.0}, {"date": "2024-07-16", "close": 2.27, "volume": 10353.0}, {"date": "2024-07-17", "close": 2.26, "volume": 9305.0}, {"date": "2024-07-18", "close": 2.35, "volume": 28390.0}, {"date": "2024-07-19", "close": 2.35, "volume": 12781.0}, {"date": "2024-07-22", "close": 2.34, "volume": 20162.0}, {"date": "2024-07-23", "close": 2.37, "volume": 13883.0}, {"date": "2024-07-24", "close": 2.26, "volume": 40729.0}, {"date": "2024-07-25", "close": 2.22, "volume": 11027.0}, {"date": "2024-07-26", "close": 2.2, "volume": 9435.0}, {"date": "2024-07-29", "close": 2.05, "volume": 44130.0}, {"date": "2024-07-30", "close": 1.98, "volume": 24385.0}, {"date": "2024-07-31", "close": 1.91, "volume": 21300.0}, {"date": "2024-08-01", "close": 1.94, "volume": 39383.0}, {"date": "2024-08-02", "close": 1.83, "volume": 26763.0}, {"date": "2024-08-05", "close": 1.745, "volume": 18536.0}, {"date": "2024-08-06", "close": 1.75, "volume": 6092.0}, {"date": "2024-08-07", "close": 1.74, "volume": 3653.0}, {"date": "2024-08-08", "close": 1.69, "volume": 14544.0}, {"date": "2024-08-09", "close": 1.797, "volume": 12921.0}, {"date": "2024-08-12", "close": 1.76, "volume": 6493.0}, {"date": "2024-08-13", "close": 1.9, "volume": 27550.0}, {"date": "2024-08-14", "close": 1.7, "volume": 32309.0}, {"date": "2024-08-15", "close": 1.71, "volume": 14376.0}, {"date": "2024-08-16", "close": 1.82, "volume": 26458.0}, {"date": "2024-08-19", "close": 2.1, "volume": 54134.0}, {"date": "2024-08-20", "close": 1.91, "volume": 24998.0}, {"date": "2024-08-21", "close": 1.91, "volume": 13037.0}, {"date": "2024-08-22", "close": 1.89, "volume": 12968.0}, {"date": "2024-08-23", "close": 1.98, "volume": 42415.0}, {"date": "2024-08-26", "close": 1.88, "volume": 3145.0}, {"date": "2024-08-27", "close": 1.89, "volume": 5603.0}, {"date": "2024-08-28", "close": 1.86, "volume": 5505.0}, {"date": "2024-08-29", "close": 1.69, "volume": 26178.0}, {"date": "2024-08-30", "close": 1.8, "volume": 13251.0}, {"date": "2024-09-03", "close": 1.719, "volume": 17411.0}, {"date": "2024-09-04", "close": 1.7001, "volume": 5025.0}, {"date": "2024-09-05", "close": 1.79, "volume": 5186.0}, {"date": "2024-09-06", "close": 1.7, "volume": 9489.0}, {"date": "2024-09-09", "close": 1.715, "volume": 18652.0}, {"date": "2024-09-10", "close": 1.7092, "volume": 22742.0}, {"date": "2024-09-11", "close": 1.61, "volume": 7922.0}, {"date": "2024-09-12", "close": 1.68, "volume": 2467.0}, {"date": "2024-09-13", "close": 1.67, "volume": 7140.0}, {"date": "2024-09-16", "close": 1.7347, "volume": 4996.0}, {"date": "2024-09-17", "close": 1.76, "volume": 24982.0}, {"date": "2024-09-18", "close": 1.75, "volume": 21882.0}, {"date": "2024-09-19", "close": 1.76, "volume": 10217.0}, {"date": "2024-09-20", "close": 1.84, "volume": 10788.0}, {"date": "2024-09-23", "close": 1.79, "volume": 11506.0}, {"date": "2024-09-24", "close": 1.73, "volume": 25552.0}, {"date": "2024-09-25", "close": 1.7, "volume": 8677.0}, {"date": "2024-09-26", "close": 1.71, "volume": 14825.0}, {"date": "2024-09-27", "close": 1.77, "volume": 14758.0}, {"date": "2024-09-30", "close": 1.76, "volume": 10404.0}, {"date": "2024-10-01", "close": 1.71, "volume": 2755.0}, {"date": "2024-10-02", "close": 1.7, "volume": 11001.0}, {"date": "2024-10-03", "close": 1.73, "volume": 1171.0}, {"date": "2024-10-04", "close": 1.825, "volume": 29662.0}, {"date": "2024-10-07", "close": 1.79, "volume": 23123.0}, {"date": "2024-10-08", "close": 1.78, "volume": 11407.0}, {"date": "2024-10-09", "close": 1.73, "volume": 17964.0}, {"date": "2024-10-10", "close": 1.75, "volume": 16128.0}, {"date": "2024-10-11", "close": 1.76, "volume": 7867.0}, {"date": "2024-10-14", "close": 1.79, "volume": 10069.0}, {"date": "2024-10-15", "close": 1.8325, "volume": 11661.0}, {"date": "2024-10-16", "close": 2.2, "volume": 56064.0}, {"date": "2024-10-17", "close": 2.04, "volume": 79336.0}, {"date": "2024-10-18", "close": 2.0718, "volume": 28541.0}, {"date": "2024-10-21", "close": 2.1, "volume": 6551.0}, {"date": "2024-10-22", "close": 2.1, "volume": 3999.0}, {"date": "2024-10-23", "close": 1.97, "volume": 12088.0}, {"date": "2024-10-24", "close": 1.95, "volume": 10116.0}, {"date": "2024-10-25", "close": 1.81, "volume": 10778.0}, {"date": "2024-10-28", "close": 1.85, "volume": 6065.0}, {"date": "2024-10-29", "close": 1.8875, "volume": 29695.0}, {"date": "2024-10-30", "close": 1.81, "volume": 8094.0}, {"date": "2024-10-31", "close": 1.77, "volume": 7222.0}, {"date": "2024-11-01", "close": 1.73, "volume": 17150.0}, {"date": "2024-11-04", "close": 1.8599, "volume": 34528.0}, {"date": "2024-11-05", "close": 1.8, "volume": 43731.0}, {"date": "2024-11-06", "close": 1.7455, "volume": 29603.0}, {"date": "2024-11-07", "close": 1.7, "volume": 21564.0}, {"date": "2024-11-08", "close": 1.76, "volume": 18279.0}, {"date": "2024-11-11", "close": 1.75, "volume": 12984.0}, {"date": "2024-11-12", "close": 1.76, "volume": 11675.0}, {"date": "2024-11-13", "close": 1.77, "volume": 32237.0}, {"date": "2024-11-14", "close": 2.2, "volume": 64591.0}, {"date": "2024-11-15", "close": 2.15, "volume": 63025.0}, {"date": "2024-11-18", "close": 2.07, "volume": 33645.0}, {"date": "2024-11-19", "close": 2.06, "volume": 11857.0}, {"date": "2024-11-20", "close": 2.06, "volume": 11626.0}, {"date": "2024-11-21", "close": 2.15, "volume": 18685.0}, {"date": "2024-11-22", "close": 2.2, "volume": 15306.0}, {"date": "2024-11-25", "close": 2.17, "volume": 14573.0}, {"date": "2024-11-26", "close": 2.12, "volume": 14804.0}, {"date": "2024-11-27", "close": 2.1, "volume": 6034.0}, {"date": "2024-11-29", "close": 2.0655, "volume": 4056.0}, {"date": "2024-12-02", "close": 2.045, "volume": 14527.0}, {"date": "2024-12-03", "close": 2.0, "volume": 23173.0}, {"date": "2024-12-04", "close": 1.94, "volume": 8459.0}, {"date": "2024-12-05", "close": 1.88, "volume": 11830.0}, {"date": "2024-12-06", "close": 1.9, "volume": 30579.0}, {"date": "2024-12-09", "close": 1.96, "volume": 30850.0}, {"date": "2024-12-10", "close": 1.975, "volume": 5846.0}, {"date": "2024-12-11", "close": 1.88, "volume": 10670.0}, {"date": "2024-12-12", "close": 1.86, "volume": 11136.0}, {"date": "2024-12-13", "close": 1.9081, "volume": 15509.0}, {"date": "2024-12-16", "close": 2.02, "volume": 27529.0}, {"date": "2024-12-17", "close": 1.98, "volume": 11345.0}, {"date": "2024-12-18", "close": 2.11, "volume": 93555.0}, {"date": "2024-12-19", "close": 2.1, "volume": 69204.0}, {"date": "2024-12-20", "close": 2.25, "volume": 64011.0}, {"date": "2024-12-23", "close": 2.69, "volume": 159312.0}, {"date": "2024-12-24", "close": 2.52, "volume": 36708.0}, {"date": "2024-12-26", "close": 2.48, "volume": 33506.0}, {"date": "2024-12-27", "close": 3.09, "volume": 214280.0}, {"date": "2024-12-30", "close": 3.25, "volume": 171948.0}, {"date": "2024-12-31", "close": 2.02, "volume": 530183.0}, {"date": "2025-01-02", "close": 2.32, "volume": 147699.0}, {"date": "2025-01-03", "close": 2.35, "volume": 63304.0}, {"date": "2025-01-06", "close": 2.4, "volume": 53826.0}, {"date": "2025-01-07", "close": 2.26, "volume": 24746.0}, {"date": "2025-01-08", "close": 2.407, "volume": 60847.0}, {"date": "2025-01-10", "close": 2.21, "volume": 12319.0}, {"date": "2025-01-13", "close": 2.0763, "volume": 22934.0}, {"date": "2025-01-14", "close": 1.99, "volume": 29184.0}, {"date": "2025-01-15", "close": 2.01, "volume": 26305.0}, {"date": "2025-01-16", "close": 2.01, "volume": 36578.0}, {"date": "2025-01-17", "close": 1.975, "volume": 24065.0}, {"date": "2025-01-21", "close": 1.9648, "volume": 21662.0}, {"date": "2025-01-22", "close": 2.0, "volume": 44829.0}, {"date": "2025-01-23", "close": 2.084, "volume": 13540.0}, {"date": "2025-01-24", "close": 2.1113, "volume": 11959.0}, {"date": "2025-01-27", "close": 2.057, "volume": 24681.0}, {"date": "2025-01-28", "close": 1.99, "volume": 11215.0}, {"date": "2025-01-29", "close": 2.0, "volume": 8081.0}, {"date": "2025-01-30", "close": 1.992, "volume": 15760.0}, {"date": "2025-01-31", "close": 1.99, "volume": 6396.0}, {"date": "2025-02-03", "close": 1.87, "volume": 11541.0}, {"date": "2025-02-04", "close": 1.97, "volume": 11065.0}, {"date": "2025-02-05", "close": 1.91, "volume": 19298.0}, {"date": "2025-02-06", "close": 1.89, "volume": 14248.0}, {"date": "2025-02-07", "close": 1.83, "volume": 15160.0}, {"date": "2025-02-10", "close": 2.28, "volume": 125679.0}, {"date": "2025-02-11", "close": 2.22, "volume": 51309.0}, {"date": "2025-02-12", "close": 1.92, "volume": 92591.0}, {"date": "2025-02-13", "close": 1.86, "volume": 29959.0}, {"date": "2025-02-14", "close": 1.8541, "volume": 15419.0}, {"date": "2025-02-18", "close": 1.84, "volume": 21552.0}, {"date": "2025-02-19", "close": 1.85, "volume": 109733.0}, {"date": "2025-02-20", "close": 1.96, "volume": 13916.0}, {"date": "2025-02-21", "close": 1.95, "volume": 20381.0}, {"date": "2025-02-24", "close": 1.83, "volume": 10421.0}, {"date": "2025-02-25", "close": 1.785, "volume": 34540.0}, {"date": "2025-02-26", "close": 1.74, "volume": 15963.0}, {"date": "2025-02-27", "close": 1.73, "volume": 12759.0}, {"date": "2025-02-28", "close": 1.73, "volume": 5042.0}, {"date": "2025-03-03", "close": 1.79, "volume": 19662.0}, {"date": "2025-03-04", "close": 1.76, "volume": 10169.0}, {"date": "2025-03-05", "close": 1.72, "volume": 18569.0}, {"date": "2025-03-06", "close": 1.76, "volume": 11517.0}, {"date": "2025-03-07", "close": 1.701, "volume": 3963.0}, {"date": "2025-03-10", "close": 1.62, "volume": 40467.0}, {"date": "2025-03-11", "close": 1.66, "volume": 18034.0}, {"date": "2025-03-12", "close": 1.635, "volume": 20918.0}, {"date": "2025-03-13", "close": 1.67, "volume": 21430.0}, {"date": "2025-03-14", "close": 1.6444, "volume": 10266.0}, {"date": "2025-03-17", "close": 1.6608, "volume": 15668.0}, {"date": "2025-03-18", "close": 1.59, "volume": 16872.0}, {"date": "2025-03-19", "close": 1.53, "volume": 21688.0}, {"date": "2025-03-20", "close": 1.55, "volume": 3713.0}, {"date": "2025-03-21", "close": 1.56, "volume": 8446.0}, {"date": "2025-03-24", "close": 1.58, "volume": 16792.0}, {"date": "2025-03-25", "close": 1.48, "volume": 49354.0}, {"date": "2025-03-26", "close": 1.5, "volume": 8184.0}, {"date": "2025-03-27", "close": 1.43, "volume": 16937.0}, {"date": "2025-03-28", "close": 1.48, "volume": 12767.0}, {"date": "2025-03-31", "close": 1.42, "volume": 19608.0}, {"date": "2025-04-01", "close": 1.42, "volume": 4725.0}, {"date": "2025-04-02", "close": 1.43, "volume": 5006.0}, {"date": "2025-04-03", "close": 1.41, "volume": 32984.0}, {"date": "2025-04-04", "close": 1.42, "volume": 25590.0}, {"date": "2025-04-07", "close": 1.26, "volume": 39238.0}, {"date": "2025-04-08", "close": 1.165, "volume": 30454.0}, {"date": "2025-04-09", "close": 1.19, "volume": 16473.0}, {"date": "2025-04-10", "close": 1.225, "volume": 26135.0}, {"date": "2025-04-11", "close": 1.28, "volume": 6199.0}, {"date": "2025-04-14", "close": 1.3301, "volume": 10901.0}, {"date": "2025-04-15", "close": 1.34, "volume": 4614.0}, {"date": "2025-04-16", "close": 1.31, "volume": 2937.0}, {"date": "2025-04-17", "close": 1.31, "volume": 1728.0}, {"date": "2025-04-21", "close": 1.3354, "volume": 20922.0}, {"date": "2025-04-22", "close": 1.3911, "volume": 11269.0}, {"date": "2025-04-23", "close": 1.4136, "volume": 26653.0}, {"date": "2025-04-24", "close": 1.46, "volume": 34218.0}, {"date": "2025-04-25", "close": 1.709, "volume": 25024.0}, {"date": "2025-04-28", "close": 1.65, "volume": 24050.0}, {"date": "2025-04-29", "close": 1.605, "volume": 4869.0}, {"date": "2025-04-30", "close": 1.51, "volume": 7529.0}, {"date": "2025-05-01", "close": 1.58, "volume": 5567.0}, {"date": "2025-05-02", "close": 1.6, "volume": 17556.0}, {"date": "2025-05-05", "close": 1.51, "volume": 8680.0}, {"date": "2025-05-06", "close": 1.475, "volume": 8135.0}, {"date": "2025-05-07", "close": 1.57, "volume": 27367.0}, {"date": "2025-05-08", "close": 1.5682, "volume": 1990.0}, {"date": "2025-05-09", "close": 1.52, "volume": 2113.0}, {"date": "2025-05-12", "close": 1.565, "volume": 14396.0}, {"date": "2025-05-13", "close": 1.544, "volume": 29989.0}, {"date": "2025-05-14", "close": 1.46, "volume": 40390.0}, {"date": "2025-05-15", "close": 1.44, "volume": 14979.0}, {"date": "2025-05-16", "close": 1.42, "volume": 17952.0}, {"date": "2025-05-19", "close": 1.41, "volume": 15109.0}, {"date": "2025-05-20", "close": 1.515, "volume": 30304.0}, {"date": "2025-05-21", "close": 1.43, "volume": 22983.0}, {"date": "2025-05-22", "close": 1.46, "volume": 5965.0}, {"date": "2025-05-23", "close": 1.46, "volume": 13562.0}, {"date": "2025-05-27", "close": 1.42, "volume": 9074.0}, {"date": "2025-05-28", "close": 1.43, "volume": 16099.0}, {"date": "2025-05-29", "close": 1.555, "volume": 44258.0}, {"date": "2025-05-30", "close": 1.71, "volume": 73071.0}, {"date": "2025-06-02", "close": 1.65, "volume": 51159.0}, {"date": "2025-06-03", "close": 1.68, "volume": 12518.0}, {"date": "2025-06-04", "close": 1.6505, "volume": 10646.0}, {"date": "2025-06-05", "close": 1.63, "volume": 118038.0}, {"date": "2025-06-06", "close": 1.63, "volume": 6187.0}, {"date": "2025-06-09", "close": 1.65, "volume": 7186.0}, {"date": "2025-06-10", "close": 1.61, "volume": 14809.0}, {"date": "2025-06-11", "close": 1.64, "volume": 14467.0}, {"date": "2025-06-12", "close": 1.54, "volume": 9050.0}, {"date": "2025-06-13", "close": 1.54, "volume": 37725.0}, {"date": "2025-06-16", "close": 1.46, "volume": 18243.0}, {"date": "2025-06-17", "close": 1.59, "volume": 17986.0}, {"date": "2025-06-18", "close": 1.55, "volume": 13166.0}, {"date": "2025-06-20", "close": 1.49, "volume": 18037.0}, {"date": "2025-06-23", "close": 1.57, "volume": 26747.0}, {"date": "2025-06-24", "close": 1.55, "volume": 11605.0}, {"date": "2025-06-25", "close": 1.52, "volume": 6375.0}, {"date": "2025-06-26", "close": 1.55, "volume": 9695.0}, {"date": "2025-06-27", "close": 1.49, "volume": 26791.0}, {"date": "2025-06-30", "close": 1.49, "volume": 19591.0}, {"date": "2025-07-01", "close": 1.49, "volume": 24923.0}, {"date": "2025-07-02", "close": 1.51, "volume": 6528.0}, {"date": "2025-07-03", "close": 1.52, "volume": 14097.0}, {"date": "2025-07-07", "close": 1.51, "volume": 13351.0}, {"date": "2025-07-08", "close": 1.52, "volume": 12507.0}, {"date": "2025-07-09", "close": 1.56, "volume": 17242.0}, {"date": "2025-07-10", "close": 1.57, "volume": 12471.0}, {"date": "2025-07-11", "close": 1.8, "volume": 132959.0}, {"date": "2025-07-14", "close": 1.76, "volume": 46567.0}, {"date": "2025-07-15", "close": 1.704, "volume": 37750.0}, {"date": "2025-07-16", "close": 1.67, "volume": 11336.0}, {"date": "2025-07-17", "close": 1.69, "volume": 97052.0}, {"date": "2025-07-18", "close": 1.64, "volume": 9003.0}, {"date": "2025-07-21", "close": 1.61, "volume": 13573.0}, {"date": "2025-07-22", "close": 1.6, "volume": 12710.0}, {"date": "2025-07-23", "close": 1.64, "volume": 10547.0}, {"date": "2025-07-24", "close": 1.62, "volume": 6952.0}, {"date": "2025-07-25", "close": 1.6, "volume": 8146.0}, {"date": "2025-07-28", "close": 1.7294, "volume": 36233.0}, {"date": "2025-07-29", "close": 1.7392, "volume": 22132.0}, {"date": "2025-07-30", "close": 1.6699, "volume": 25987.0}, {"date": "2025-07-31", "close": 1.73, "volume": 162249.0}, {"date": "2025-08-01", "close": 1.85, "volume": 2052729.0}, {"date": "2025-08-04", "close": 1.94, "volume": 473007.0}, {"date": "2025-08-05", "close": 1.65, "volume": 213738.0}, {"date": "2025-08-06", "close": 1.67, "volume": 56365.0}, {"date": "2025-08-07", "close": 1.65, "volume": 73900.0}, {"date": "2025-08-08", "close": 1.62, "volume": 18133.0}, {"date": "2025-08-11", "close": 1.6, "volume": 35661.0}, {"date": "2025-08-12", "close": 1.65, "volume": 18506.0}, {"date": "2025-08-13", "close": 1.68, "volume": 36794.0}, {"date": "2025-08-14", "close": 1.68, "volume": 18803.0}, {"date": "2025-08-15", "close": 1.695, "volume": 38701.0}, {"date": "2025-08-18", "close": 1.56, "volume": 28273.0}, {"date": "2025-08-19", "close": 1.53, "volume": 36364.0}, {"date": "2025-08-20", "close": 1.52, "volume": 21303.0}, {"date": "2025-08-21", "close": 1.5069, "volume": 20512.0}, {"date": "2025-08-22", "close": 1.5664, "volume": 37871.0}, {"date": "2025-08-25", "close": 1.54, "volume": 28361.0}, {"date": "2025-08-26", "close": 1.545, "volume": 24954.0}, {"date": "2025-08-27", "close": 1.55, "volume": 16826.0}, {"date": "2025-08-28", "close": 1.57, "volume": 16505.0}, {"date": "2025-08-29", "close": 1.5, "volume": 44970.0}, {"date": "2025-09-02", "close": 1.5, "volume": 46878.0}, {"date": "2025-09-03", "close": 1.4604, "volume": 26343.0}, {"date": "2025-09-04", "close": 1.4608, "volume": 8353.0}, {"date": "2025-09-05", "close": 1.475, "volume": 48300.0}, {"date": "2025-09-08", "close": 1.5, "volume": 272310.0}, {"date": "2025-09-09", "close": 1.45, "volume": 22145.0}, {"date": "2025-09-10", "close": 1.46, "volume": 56286.0}, {"date": "2025-09-11", "close": 1.44, "volume": 21916.0}, {"date": "2025-09-12", "close": 1.58, "volume": 83155400.0}, {"date": "2025-09-15", "close": 1.43, "volume": 1918243.0}, {"date": "2025-09-16", "close": 1.32, "volume": 622792.0}, {"date": "2025-09-17", "close": 1.215, "volume": 787035.0}, {"date": "2025-09-18", "close": 1.27, "volume": 421011.0}, {"date": "2025-09-19", "close": 1.33, "volume": 789703.0}, {"date": "2025-09-22", "close": 1.3, "volume": 777484.0}, {"date": "2025-09-23", "close": 1.31, "volume": 903082.0}, {"date": "2025-09-24", "close": 1.33, "volume": 297631.0}, {"date": "2025-09-25", "close": 1.25, "volume": 205752.0}, {"date": "2025-09-26", "close": 1.25, "volume": 153998.0}, {"date": "2025-09-29", "close": 1.2, "volume": 167031.0}, {"date": "2025-09-30", "close": 1.25, "volume": 654470.0}, {"date": "2025-10-01", "close": 1.26, "volume": 194628.0}, {"date": "2025-10-02", "close": 1.22, "volume": 129054.0}, {"date": "2025-10-03", "close": 1.21, "volume": 135858.0}, {"date": "2025-10-06", "close": 1.22, "volume": 157573.0}, {"date": "2025-10-07", "close": 1.21, "volume": 217668.0}, {"date": "2025-10-08", "close": 1.25, "volume": 166244.0}, {"date": "2025-10-09", "close": 1.22, "volume": 125739.0}, {"date": "2025-10-10", "close": 1.15, "volume": 212576.0}, {"date": "2025-10-13", "close": 1.06, "volume": 389992.0}, {"date": "2025-10-14", "close": 1.07, "volume": 147306.0}, {"date": "2025-10-15", "close": 1.05, "volume": 89224.0}, {"date": "2025-10-16", "close": 1.07, "volume": 159364.0}, {"date": "2025-10-17", "close": 1.07, "volume": 121518.0}, {"date": "2025-10-20", "close": 1.09, "volume": 145800.0}, {"date": "2025-10-21", "close": 1.06, "volume": 84846.0}, {"date": "2025-10-22", "close": 1.03, "volume": 231835.0}, {"date": "2025-10-23", "close": 1.06, "volume": 201183.0}, {"date": "2025-10-24", "close": 1.18, "volume": 471242.0}, {"date": "2025-10-27", "close": 1.23, "volume": 788070.0}, {"date": "2025-10-28", "close": 1.15, "volume": 285679.0}, {"date": "2025-10-29", "close": 1.07, "volume": 231098.0}, {"date": "2025-10-30", "close": 1.09, "volume": 152923.0}, {"date": "2025-10-31", "close": 1.09, "volume": 48068.0}, {"date": "2025-11-03", "close": 1.09, "volume": 63091.0}, {"date": "2025-11-04", "close": 1.03, "volume": 111779.0}, {"date": "2025-11-05", "close": 1.04, "volume": 47224.0}, {"date": "2025-11-06", "close": 1.01, "volume": 114905.0}, {"date": "2025-11-07", "close": 1.1, "volume": 147430.0}, {"date": "2025-11-10", "close": 1.06, "volume": 77100.0}, {"date": "2025-11-11", "close": 1.13, "volume": 120055.0}, {"date": "2025-11-12", "close": 1.1, "volume": 65665.0}, {"date": "2025-11-13", "close": 1.03, "volume": 46442.0}, {"date": "2025-11-14", "close": 1.03, "volume": 39007.0}, {"date": "2025-11-17", "close": 1.02, "volume": 47728.0}, {"date": "2025-11-18", "close": 1.02, "volume": 92500.0}, {"date": "2025-11-19", "close": 0.9901, "volume": 46315.0}, {"date": "2025-11-20", "close": 0.92, "volume": 131538.0}, {"date": "2025-11-21", "close": 0.9012, "volume": 80049.0}, {"date": "2025-11-24", "close": 0.959, "volume": 62880.0}, {"date": "2025-11-25", "close": 0.9417, "volume": 81466.0}, {"date": "2025-11-26", "close": 1.01, "volume": 80935.0}, {"date": "2025-11-28", "close": 1.06, "volume": 47617.0}, {"date": "2025-12-01", "close": 1.03, "volume": 47038.0}, {"date": "2025-12-02", "close": 1.01, "volume": 59169.0}, {"date": "2025-12-03", "close": 1.04, "volume": 46497.0}, {"date": "2025-12-04", "close": 1.035, "volume": 48692.0}, {"date": "2025-12-05", "close": 1.02, "volume": 19300.0}, {"date": "2025-12-08", "close": 1.05, "volume": 73756.0}, {"date": "2025-12-09", "close": 1.06, "volume": 43464.0}, {"date": "2025-12-10", "close": 1.07, "volume": 42638.0}, {"date": "2025-12-11", "close": 1.06, "volume": 36090.0}, {"date": "2025-12-12", "close": 1.05, "volume": 51943.0}, {"date": "2025-12-15", "close": 1.02, "volume": 87104.0}, {"date": "2025-12-16", "close": 0.9838, "volume": 112136.0}, {"date": "2025-12-17", "close": 0.97, "volume": 32597.0}, {"date": "2025-12-18", "close": 1.0, "volume": 55841.0}, {"date": "2025-12-19", "close": 0.99, "volume": 49207.0}, {"date": "2025-12-22", "close": 0.9808, "volume": 32873.0}, {"date": "2025-12-23", "close": 0.9641, "volume": 35705.0}, {"date": "2025-12-24", "close": 0.9741, "volume": 77290.0}, {"date": "2025-12-26", "close": 0.9725, "volume": 77466.0}, {"date": "2025-12-29", "close": 0.9796, "volume": 169735.0}, {"date": "2025-12-30", "close": 0.9487, "volume": 185451.0}, {"date": "2025-12-31", "close": 0.979, "volume": 145999.0}, {"date": "2026-01-02", "close": 0.9928, "volume": 34374.0}, {"date": "2026-01-05", "close": 1.09, "volume": 183189.0}, {"date": "2026-01-06", "close": 1.095, "volume": 50277.0}, {"date": "2026-01-07", "close": 1.1, "volume": 46559.0}, {"date": "2026-01-08", "close": 1.1, "volume": 33393.0}, {"date": "2026-01-09", "close": 1.14, "volume": 152701.0}, {"date": "2026-01-12", "close": 1.11, "volume": 109896.0}, {"date": "2026-01-13", "close": 1.09, "volume": 65131.0}, {"date": "2026-01-14", "close": 1.16, "volume": 306701.0}, {"date": "2026-01-15", "close": 1.11, "volume": 45246.0}, {"date": "2026-01-16", "close": 1.11, "volume": 46753.0}, {"date": "2026-01-20", "close": 1.05, "volume": 188123.0}, {"date": "2026-01-21", "close": 1.04, "volume": 66639.0}, {"date": "2026-01-22", "close": 1.06, "volume": 90505.0}, {"date": "2026-01-23", "close": 1.04, "volume": 14433.0}, {"date": "2026-01-26", "close": 1.03, "volume": 40064.0}, {"date": "2026-01-27", "close": 1.02, "volume": 19325.0}, {"date": "2026-01-28", "close": 1.02, "volume": 36684.0}, {"date": "2026-01-29", "close": 1.0, "volume": 106313.0}, {"date": "2026-01-30", "close": 0.9802, "volume": 62479.0}, {"date": "2026-02-02", "close": 0.98, "volume": 202829.0}, {"date": "2026-02-03", "close": 0.9608, "volume": 46094.0}, {"date": "2026-02-04", "close": 0.96, "volume": 48810.0}, {"date": "2026-02-05", "close": 0.8602, "volume": 205721.0}, {"date": "2026-02-06", "close": 0.9699, "volume": 109251.0}, {"date": "2026-02-09", "close": 0.9512, "volume": 48309.0}, {"date": "2026-02-10", "close": 0.9572, "volume": 18981.0}, {"date": "2026-02-11", "close": 0.9546, "volume": 31645.0}, {"date": "2026-02-12", "close": 0.93, "volume": 21178.0}, {"date": "2026-02-13", "close": 0.9649, "volume": 13342.0}, {"date": "2026-02-17", "close": 0.93, "volume": 68089.0}, {"date": "2026-02-18", "close": 0.98, "volume": 47236.0}, {"date": "2026-02-19", "close": 0.98, "volume": 28544.0}, {"date": "2026-02-20", "close": 1.0083, "volume": 31963.0}, {"date": "2026-02-23", "close": 1.01, "volume": 38733.0}, {"date": "2026-02-24", "close": 0.995, "volume": 48977.0}, {"date": "2026-02-25", "close": 1.035, "volume": 32955.0}, {"date": "2026-02-26", "close": 1.06, "volume": 91041.0}, {"date": "2026-02-27", "close": 1.05, "volume": 50734.0}, {"date": "2026-03-02", "close": 1.05, "volume": 43400.0}, {"date": "2026-03-03", "close": 1.06, "volume": 33911.0}, {"date": "2026-03-04", "close": 1.03, "volume": 43781.0}, {"date": "2026-03-05", "close": 0.9999, "volume": 22025.0}, {"date": "2026-03-06", "close": 1.01, "volume": 17823.0}, {"date": "2026-03-09", "close": 1.03, "volume": 49494.0}, {"date": "2026-03-10", "close": 1.065, "volume": 55525.0}, {"date": "2026-03-11", "close": 1.03, "volume": 24624.0}, {"date": "2026-03-12", "close": 1.01, "volume": 38088.0}, {"date": "2026-03-13", "close": 1.03, "volume": 20544.0}, {"date": "2026-03-16", "close": 1.08, "volume": 123010.0}, {"date": "2026-03-17", "close": 1.11, "volume": 76001.0}, {"date": "2026-03-18", "close": 1.13, "volume": 61656.0}, {"date": "2026-03-19", "close": 1.09, "volume": 18455.0}, {"date": "2026-03-20", "close": 1.03, "volume": 49153.0}, {"date": "2026-03-23", "close": 1.08, "volume": 37889.0}, {"date": "2026-03-24", "close": 1.06, "volume": 48434.0}, {"date": "2026-03-25", "close": 1.08, "volume": 32292.0}, {"date": "2026-03-26", "close": 1.03, "volume": 35882.0}, {"date": "2026-03-27", "close": 1.03, "volume": 22756.0}, {"date": "2026-03-30", "close": 1.0, "volume": 77691.0}, {"date": "2026-03-31", "close": 1.01, "volume": 22464.0}, {"date": "2026-04-01", "close": 1.02, "volume": 28169.0}, {"date": "2026-04-02", "close": 1.51, "volume": 137317500.0}, {"date": "2026-04-06", "close": 1.5, "volume": 4406405.0}, {"date": "2026-04-07", "close": 1.47, "volume": 1340535.0}, {"date": "2026-04-08", "close": 1.44, "volume": 680257.0}, {"date": "2026-04-09", "close": 1.43, "volume": 551674.0}, {"date": "2026-04-10", "close": 1.25, "volume": 595179.0}, {"date": "2026-04-13", "close": 1.43, "volume": 350849.0}, {"date": "2026-04-14", "close": 1.53, "volume": 567215.0}, {"date": "2026-04-15", "close": 1.5, "volume": 319710.0}, {"date": "2026-04-16", "close": 1.57, "volume": 503325.0}, {"date": "2026-04-17", "close": 1.51, "volume": 383865.0}, {"date": "2026-04-20", "close": 1.51, "volume": 185116.0}, {"date": "2026-04-21", "close": 1.43, "volume": 151658.0}, {"date": "2026-04-22", "close": 1.47, "volume": 88499.0}, {"date": "2026-04-23", "close": 1.41, "volume": 196418.0}, {"date": "2026-04-24", "close": 1.43, "volume": 141339.0}, {"date": "2026-04-27", "close": 1.4, "volume": 109352.0}, {"date": "2026-04-28", "close": 1.39, "volume": 75056.0}, {"date": "2026-04-29", "close": 1.39, "volume": 117789.0}, {"date": "2026-04-30", "close": 1.43, "volume": 138930.0}, {"date": "2026-05-01", "close": 1.38, "volume": 145024.0}, {"date": "2026-05-04", "close": 1.31, "volume": 170392.0}, {"date": "2026-05-05", "close": 1.38, "volume": 203311.0}, {"date": "2026-05-06", "close": 1.41, "volume": 137897.0}, {"date": "2026-05-07", "close": 1.39, "volume": 103463.0}, {"date": "2026-05-08", "close": 1.44, "volume": 191362.0}, {"date": "2026-05-11", "close": 1.3, "volume": 189052.0}, {"date": "2026-05-12", "close": 1.31, "volume": 128025.0}, {"date": "2026-05-13", "close": 1.28, "volume": 90166.0}, {"date": "2026-05-14", "close": 1.26, "volume": 66838.0}, {"date": "2026-05-15", "close": 1.2, "volume": 101295.0}, {"date": "2026-05-18", "close": 1.18, "volume": 175942.0}, {"date": "2026-05-19", "close": 1.15, "volume": 151383.0}, {"date": "2026-05-20", "close": 1.11, "volume": 104320.0}, {"date": "2026-05-21", "close": 1.13, "volume": 42916.0}, {"date": "2026-05-22", "close": 1.15, "volume": 54413.0}, {"date": "2026-05-26", "close": 1.13, "volume": 350562.0}, {"date": "2026-05-27", "close": 1.12, "volume": 122860.0}, {"date": "2026-05-28", "close": 1.13, "volume": 80398.0}, {"date": "2026-05-29", "close": 1.12, "volume": 103944.0}, {"date": "2026-06-01", "close": 1.11, "volume": 188981.0}, {"date": "2026-06-02", "close": 1.05, "volume": 185141.0}, {"date": "2026-06-03", "close": 1.06, "volume": 73731.0}, {"date": "2026-06-04", "close": 1.05, "volume": 200811.0}, {"date": "2026-06-05", "close": 0.9643, "volume": 160196.0}, {"date": "2026-06-08", "close": 1.01, "volume": 40128.0}, {"date": "2026-06-09", "close": 1.02, "volume": 65530.0}, {"date": "2026-06-10", "close": 1.0, "volume": 50041.0}, {"date": "2026-06-11", "close": 1.01, "volume": 30345.0}, {"date": "2026-06-12", "close": 0.9949, "volume": 80613.0}, {"date": "2026-06-15", "close": 0.9901, "volume": 131994.0}, {"date": "2026-06-16", "close": 0.9462, "volume": 168493.0}, {"date": "2026-06-17", "close": 0.9714, "volume": 53214.0}, {"date": "2026-06-18", "close": 0.995, "volume": 74320.0}, {"date": "2026-06-22", "close": 1.0, "volume": 104368.0}, {"date": "2026-06-23", "close": 1.06, "volume": 132497.0}, {"date": "2026-06-24", "close": 1.05, "volume": 112112.0}, {"date": "2026-06-25", "close": 1.01, "volume": 97323.0}, {"date": "2026-06-26", "close": 1.02, "volume": 67865.0}, {"date": "2026-06-29", "close": 1.03, "volume": 52225.0}, {"date": "2026-06-30", "close": 1.05, "volume": 47600.0}, {"date": "2026-07-01", "close": 1.05, "volume": 35048.0}, {"date": "2026-07-02", "close": 1.04, "volume": 17347.0}, {"date": "2026-07-06", "close": 1.04, "volume": 14694.0}, {"date": "2026-07-07", "close": 1.02, "volume": 29470.0}, {"date": "2026-07-08", "close": 0.982, "volume": 18983.0}, {"date": "2026-07-09", "close": 1.01, "volume": 18639.0}, {"date": "2026-07-10", "close": 1.01, "volume": 10058.0}, {"date": "2026-07-13", "close": 0.96, "volume": 27942.0}, {"date": "2026-07-14", "close": 0.9403, "volume": 61485.0}, {"date": "2026-07-15", "close": 0.96, "volume": 32409.0}, {"date": "2026-07-16", "close": 0.9501, "volume": 7680.0}, {"date": "2026-07-17", "close": 0.95, "volume": 12078.0}, {"date": "2026-07-20", "close": 0.93, "volume": 16485.0}, {"date": "2026-07-21", "close": 0.9301, "volume": 29771.0}, {"date": "2026-07-22", "close": 0.9362, "volume": 20081.0}, {"date": "2026-07-23", "close": 0.9201, "volume": 39736.0}, {"date": "2026-07-24", "close": 0.9001, "volume": 38235.0}, {"date": "2026-07-27", "close": 0.9187, "volume": 25261.0}, {"date": "2026-07-28", "close": 0.9349, "volume": 16921.0}, {"date": "2026-07-29", "close": 0.8703, "volume": 73751.0}, {"date": "2026-07-30", "close": 0.8677, "volume": 24231.0}, {"date": "2026-07-31", "close": 0.82, "volume": 34920.0}, {"date": "2026-08-03", "close": 0.94, "volume": 417522.0}, {"date": "2026-08-04", "close": 0.9802, "volume": 116095.0}, {"date": "2026-08-05", "close": 1.02, "volume": 69044.0}, {"date": "2026-08-06", "close": 1.03, "volume": 30935.0}, {"date": "2026-08-07", "close": 1.06, "volume": 54207.0}], "refreshing": true}