{"ticker": "LPCN", "overview": {"cik": "1535955", "ticker": "LPCN", "name": "Lipocine Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036577", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001493152-26-036573", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035913", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001493152-26-035909", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035762", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031377", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028429", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001493152-26-027923", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027266", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027262", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027261", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027259", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027209", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024365", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024097", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-227147", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021712", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021638", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021637", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001493152-26-018346", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001493152-26-018335", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018299", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015583", "price_sensitive": false}]}, "description": "Lipocine Inc. trades as LPCN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 153 insider filings for the company, from November 2014 to April 2026. Across those, 9 insiders disclosed 27 open-market purchases totalling $1.02M against 13 sales totalling $215.06K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 1019299.5869, "sell_n": 13, "sell_sum": 215059.1553, "net": 804240.4316, "insiders": 9, "first_date": "2014-11-13", "last_date": "2026-04-07"}, "metrics": {"ticker": "LPCN", "has_prices": true, "as_of": "2026-09-18", "last": 2.21, "prev_close": 2.22, "change": -0.010000000000000231, "change_pct": -0.0045045045045046085, "session_volume": 48485.0, "vwap_5": 2.193980636426921, "vwap_20": 2.218574907578189, "vwap_60": 2.232019032311093, "vwap_250": 3.850319162470402, "high_52w": 11.26, "low_52w": 1.94, "avg_volume_20": 31310.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002050709-26-000023", "src": "13DG", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Lipocine Inc.", "who_key": "Lipocine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lipocine Inc. moves to a 9.8% passive stake in LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/0002050709-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0001493152-26-036577", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Michael Grissinger", "who_key": "Grissinger Michael", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757601/000149315226036577/0001493152-26-036577-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001493152-26-031377", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226031377/0001493152-26-031377-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182381}, {"id": "0001493152-26-027259", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Richard Dana Ono", "who_key": "Ono Richard Dana", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226027259/0001493152-26-027259-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}, {"id": "0001493152-26-027261", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Jill M. Jene", "who_key": "Jene Jill M.", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226027261/0001493152-26-027261-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}, {"id": "0001493152-26-027262", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226027262/0001493152-26-027262-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}, {"id": "13DG-0001193125-26-227147", "src": "13DG", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC takes a 6.3% passive stake in LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-227147-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002050709-26-000015", "src": "13DG", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Lipocine Inc.", "who_key": "Lipocine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lipocine Inc. moves to a 6.2% passive stake in LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/0002050709-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001493152-26-015583", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81199.99999999999, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $81K of LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015583/0001493152-26-015583-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "0001493152-26-015357", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50749.99999999999, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LPCN catches the CEO's eye: $51K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015357/0001493152-26-015357-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "0001493152-26-015361", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252149.99999999997, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $252K of LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015361/0001493152-26-015361-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "0001493152-26-014959", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50500.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226014959/0001493152-26-014959-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "0001493152-26-000361", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226000361/0001493152-26-000361-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001493152-25-028593", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Krista Fogarty", "who_key": "Fogarty Krista", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315225028593/0001493152-25-028593-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460301}, {"id": "0001493152-25-028597", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315225028597/0001493152-25-028597-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460301}, {"id": "0001641172-25-013794", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000164117225013794/0001641172-25-013794-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743981}, {"id": "0001641172-25-013793", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Jeffrey Arvin Fink", "who_key": "Fink Jeffrey Arvin", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000164117225013793/0001641172-25-013793-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743981}, {"id": "0001641172-25-013797", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000164117225013797/0001641172-25-013797-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743981}, {"id": "0001641172-25-013795", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Jill M. Jene", "who_key": "Jene Jill M.", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000164117225013795/0001641172-25-013795-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743981}, {"id": "0001641172-25-013796", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Richard Dana Ono", "who_key": "Ono Richard Dana", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000164117225013796/0001641172-25-013796-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743981}, {"id": "0001493152-25-000121", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315225000121/0001493152-25-000121-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001493152-25-000123", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315225000123/0001493152-25-000123-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001493152-24-052575", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Krista Fogarty", "who_key": "Fogarty Krista", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224052575/0001493152-24-052575-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978701}, {"id": "0001493152-24-052577", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224052577/0001493152-24-052577-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978701}, {"id": "0001493152-24-023207", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Jeffrey Arvin Fink", "who_key": "Fink Jeffrey Arvin", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224023207/0001493152-24-023207-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268141}, {"id": "0001493152-24-023209", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224023209/0001493152-24-023209-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268141}, {"id": "0001493152-24-023211", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Jill M. Jene", "who_key": "Jene Jill M.", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224023211/0001493152-24-023211-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268141}, {"id": "0001493152-24-023213", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Richard Dana Ono", "who_key": "Ono Richard Dana", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224023213/0001493152-24-023213-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268141}, {"id": "0001493152-24-023215", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "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 LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224023215/0001493152-24-023215-index.htm", "trade_date": "2024-06-05", "timestamp": "2024-06-05", "mins": 1268141}, {"id": "0001493152-24-009705", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Krista Fogarty", "who_key": "Fogarty Krista", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LPCN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315224009705/0001493152-24-009705-index.htm", "trade_date": "2024-03-08", "timestamp": "2024-03-08", "mins": 1396301}], "recent_buys": [{"id": "0001493152-26-015583", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81199.99999999999, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $81K of LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015583/0001493152-26-015583-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301901}, {"id": "0001493152-26-015361", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "John W. Higuchi", "who_key": "Higuchi John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252149.99999999997, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $252K of LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015361/0001493152-26-015361-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "0001493152-26-015357", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50749.99999999999, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LPCN catches the CEO's eye: $51K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015357/0001493152-26-015357-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "0001493152-26-014959", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50500.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226014959/0001493152-26-014959-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309101}, {"id": "0001493152-23-019050", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43791.18, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223019050/0001493152-23-019050-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811021}, {"id": "0001493152-23-008943", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 48000.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008943/0001493152-23-008943-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900301}, {"id": "0001493152-23-008304", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Richard Dana Ono", "who_key": "Ono Richard Dana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1360.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LPCN \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008304/0001493152-23-008304-index.htm", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906061}, {"id": "0001493152-23-008087", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16500.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008087/0001493152-23-008087-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910381}, {"id": "0001493152-22-033841", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10217.33, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222033841/0001493152-22-033841-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075981}, {"id": "0001493152-22-031971", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29250.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222031971/0001493152-22-031971-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087501}, {"id": "0001493152-22-026945", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 41000.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222026945/0001493152-22-026945-index.htm", "trade_date": "2022-09-27", "timestamp": "2022-09-27", "mins": 2156621}, {"id": "0001493152-22-014199", "src": "INSIDERS", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Krista Fogarty", "who_key": "Fogarty Krista", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10750.0, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222014199/0001493152-22-014199-index.htm", "trade_date": "2022-05-17", "timestamp": "2022-05-17", "mins": 2348141}], "institutional": [{"id": "13DG-0002050709-26-000023", "src": "13DG", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Lipocine Inc.", "who_key": "Lipocine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lipocine Inc. moves to a 9.8% passive stake in LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/0002050709-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0001193125-26-227147", "src": "13DG", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Ikarian Capital, LLC takes a 6.3% passive stake in LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-227147-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002050709-26-000015", "src": "13DG", "ticker": "LPCN", "cik": "1535955", "company": "Lipocine Inc.", "company_raw": "Lipocine Inc.", "who": "Lipocine Inc.", "who_key": "Lipocine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lipocine Inc. moves to a 6.2% passive stake in LPCN", "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/0002050709-26-000015-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "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": "Lipocine Inc. - Common Stock", "new_value": "Lipocine Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001535955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001535955", "applied": 1, "detected_at": "2026-10-25T18:40:34.753892"}]}, "key_people": [{"who": "Mahesh V. Patel", "who_key": "Patel Mahesh V.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 490320.6569, "sold": 127085.85, "net": 363234.80689999997, "trades": 22, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 50749.99999999999, "date": "2026-04-06", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015357/0001493152-26-015357-index.htm"}, {"action": "BUY", "amount": 50500.0, "date": "2026-04-02", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226014959/0001493152-26-014959-index.htm"}, {"action": "BUY", "amount": 43791.18, "date": "2023-05-25", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223019050/0001493152-23-019050-index.htm"}, {"action": "BUY", "amount": 48000.0, "date": "2023-03-24", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008943/0001493152-23-008943-index.htm"}, {"action": "BUY", "amount": 16500.0, "date": "2023-03-17", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008087/0001493152-23-008087-index.htm"}, {"action": "BUY", "amount": 29250.0, "date": "2022-11-14", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222031971/0001493152-22-031971-index.htm"}, {"action": "BUY", "amount": 41000.0, "date": "2022-09-27", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222026945/0001493152-22-026945-index.htm"}, {"action": "BUY", "amount": 38495.0, "date": "2022-05-16", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222014014/0001493152-22-014014-index.htm"}, {"action": "BUY", "amount": 27250.000000000004, "date": "2021-11-18", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315221029268/0001493152-21-029268-index.htm"}, {"action": "SELL", "amount": 20250.0, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000977/0001638599-20-000977-index.htm"}, {"action": "SELL", "amount": 68134.05, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000949/0001638599-20-000949-index.htm"}, {"action": "BUY", "amount": 15340.0, "date": "2019-12-31", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000002/0001638599-20-000002-index.htm"}, {"action": "BUY", "amount": 9975.0, "date": "2019-12-10", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859919001020/0001638599-19-001020-index.htm"}, {"action": "SELL", "amount": 17835.0, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859919001010/0001638599-19-001010-index.htm"}, {"action": "BUY", "amount": 10696.011999999999, "date": "2019-11-26", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859919000975/0001638599-19-000975-index.htm"}, {"action": "BUY", "amount": 20094.7449, "date": "2019-11-18", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859919000966/0001638599-19-000966-index.htm"}, {"action": "SELL", "amount": 20866.8, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000029/0001638599-18-000029-index.htm"}, {"action": "BUY", "amount": 47354.73, "date": "2015-09-30", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420415057845/0001144204-15-057845-index.htm"}, {"action": "BUY", "amount": 10200.0, "date": "2014-11-25", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420414070854/0001144204-14-070854-index.htm"}, {"action": "BUY", "amount": 10900.0, "date": "2014-11-24", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420414070597/0001144204-14-070597-index.htm"}, {"action": "BUY", "amount": 10119.99, "date": "2014-11-14", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420414068371/0001144204-14-068371-index.htm"}, {"action": "BUY", "amount": 10104.0, "date": "2014-11-13", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420414067698/0001144204-14-067698-index.htm"}], "latest": {"action": "BUY", "amount": 50749.99999999999, "date": "2026-04-06", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015357/0001493152-26-015357-index.htm"}}, {"who": "John W. Higuchi", "who_key": "Higuchi John W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 466291.99999999994, "sold": 9053.5, "net": 457238.49999999994, "trades": 5, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 81199.99999999999, "date": "2026-04-07", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015583/0001493152-26-015583-index.htm"}, {"action": "BUY", "amount": 252149.99999999997, "date": "2026-04-06", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015361/0001493152-26-015361-index.htm"}, {"action": "SELL", "amount": 9053.5, "date": "2020-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859921000003/0001638599-21-000003-index.htm"}, {"action": "BUY", "amount": 69542.0, "date": "2020-03-17", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000313/0001638599-20-000313-index.htm"}, {"action": "BUY", "amount": 63400.0, "date": "2015-09-30", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420415057849/0001144204-15-057849-index.htm"}], "latest": {"action": "BUY", "amount": 81199.99999999999, "date": "2026-04-07", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315226015583/0001493152-26-015583-index.htm"}}, {"who": "Morgan R. Brown", "who_key": "BROWN MORGAN R", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 55263.237199999996, "net": -55263.237199999996, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11389.95, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000976/0001638599-20-000976-index.htm"}, {"action": "SELL", "amount": 27023.85, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000948/0001638599-20-000948-index.htm"}, {"action": "SELL", "amount": 7075.95, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859919001011/0001638599-19-001011-index.htm"}, {"action": "SELL", "amount": 9773.4872, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000028/0001638599-18-000028-index.htm"}], "latest": {"action": "SELL", "amount": 11389.95, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859920000976/0001638599-20-000976-index.htm"}}, {"who": "Richard Dana Ono", "who_key": "Ono Richard Dana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21920.0, "sold": 3033.3624999999997, "net": 18886.6375, "trades": 3, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1360.0, "date": "2023-03-20", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008304/0001493152-23-008304-index.htm"}, {"action": "SELL", "amount": 3033.3624999999997, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000026/0001638599-18-000026-index.htm"}, {"action": "BUY", "amount": 20560.0, "date": "2014-11-19", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420414069727/0001144204-14-069727-index.htm"}], "latest": {"action": "BUY", "amount": 1360.0, "date": "2023-03-20", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315223008304/0001493152-23-008304-index.htm"}}, {"who": "Stephen A. Hill", "who_key": "HILL STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19799.600000000002, "sold": 4341.5, "net": 15458.100000000002, "trades": 2, "top_score": 30.8, "lean": "buying", "history": [{"action": "SELL", "amount": 4341.5, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000027/0001638599-18-000027-index.htm"}, {"action": "BUY", "amount": 19799.600000000002, "date": "2014-11-13", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000114420414067493/0001144204-14-067493-index.htm"}], "latest": {"action": "SELL", "amount": 4341.5, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000027/0001638599-18-000027-index.htm"}}, {"who": "Gregory Brooks Bass", "who_key": "Bass Gregory Brooks", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13023.375, "net": -13023.375, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13023.375, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000030/0001638599-18-000030-index.htm"}], "latest": {"action": "SELL", "amount": 13023.375, "date": "2017-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000163859918000030/0001638599-18-000030-index.htm"}}, {"who": "Krista Fogarty", "who_key": "Fogarty Krista", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 10750.0, "sold": 0, "net": 10750.0, "trades": 1, "top_score": 22.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10750.0, "date": "2022-05-17", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222014199/0001493152-22-014199-index.htm"}], "latest": {"action": "BUY", "amount": 10750.0, "date": "2022-05-17", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222014199/0001493152-22-014199-index.htm"}}, {"who": "Spyros Papapetropoulos", "who_key": "Papapetropoulos Spyros", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10217.33, "sold": 0, "net": 10217.33, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10217.33, "date": "2022-11-22", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222033841/0001493152-22-033841-index.htm"}], "latest": {"action": "BUY", "amount": 10217.33, "date": "2022-11-22", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1535955/000149315222033841/0001493152-22-033841-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036577", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001493152-26-036573", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035913", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001493152-26-035909", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035762", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031377", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028429", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001493152-26-027923", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027266", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027262", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027261", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001493152-26-027259", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027209", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001493152-26-025270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024365", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024097", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-227147", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0002050709-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021712", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021638", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021637", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-21", "title": "Form DEFA14A", "accession": "0001493152-26-018346", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-21", "title": "Proxy statement", "accession": "0001493152-26-018335", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018299", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001493152-26-015583", "price_sensitive": false}], "performance": {"ticker": "LPCN", "has_prices": true, "summary": {"n": 27, "avg": -0.6489078029010081, "win_rate": 0.14814814814814814, "best": 0.13917525773195877, "worst": -0.9623210891080669, "as_of": "2026-09-18"}, "buys": [{"who": "Higuchi John W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81199.99999999999, "date": "2026-04-07", "score": 41.6, "ref_price": 2.0, "return": 0.10499999999999998}, {"who": "Higuchi John W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252149.99999999997, "date": "2026-04-06", "score": 58.8, "ref_price": 1.94, "return": 0.13917525773195877}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50749.99999999999, "date": "2026-04-06", "score": 48.3, "ref_price": 1.94, "return": 0.13917525773195877}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50500.0, "date": "2026-04-02", "score": 48.9, "ref_price": 2.05, "return": 0.07804878048780495}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 43791.18, "date": "2023-05-25", "score": 46.1, "ref_price": 5.21, "return": -0.5758157389635317}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 48000.0, "date": "2023-03-24", "score": 46.8, "ref_price": 5.0561, "return": -0.5629042147109432}, {"who": "Ono Richard Dana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1360.0, "date": "2023-03-20", "score": 25.4, "ref_price": 5.5304, "return": -0.6003905684941415}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 16500.0, "date": "2023-03-17", "score": 40.4, "ref_price": 5.9096, "return": -0.6260322187626912}, {"who": "Papapetropoulos Spyros", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10217.33, "date": "2022-11-22", "score": 27.6, "ref_price": 7.8205, "return": -0.7174093728022505}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 29250.0, "date": "2022-11-14", "score": 43.6, "ref_price": 6.4621, "return": -0.6580059113910339}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 41000.0, "date": "2022-09-27", "score": 45.6, "ref_price": 6.6661, "return": -0.668471820104709}, {"who": "Fogarty Krista", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 10750.0, "date": "2022-05-17", "score": 22.8, "ref_price": 15.6307, "return": -0.8586115784961647}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 38495.0, "date": "2022-05-16", "score": 44.8, "ref_price": 13.4325, "return": -0.8354736646193933}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 27250.000000000004, "date": "2021-11-18", "score": 42.7, "ref_price": 18.5311, "return": -0.8807410245479221}, {"who": "Higuchi John W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69542.0, "date": "2020-03-17", "score": 44.1, "ref_price": 5.442, "return": -0.5938993017273062}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 15340.0, "date": "2019-12-31", "score": 40.2, "ref_price": 6.5437, "return": -0.6622705808640372}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9975.0, "date": "2019-12-10", "score": 37.9, "ref_price": 6.6984, "return": -0.6700704645885585}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10696.011999999999, "date": "2019-11-26", "score": 38.2, "ref_price": 7.2254, "return": -0.6941345807844548}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 20094.7449, "date": "2019-11-18", "score": 41.7, "ref_price": 6.8871, "return": -0.6791102205572738}, {"who": "Higuchi John W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63400.0, "date": "2015-09-30", "score": 36.8, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 47354.73, "date": "2015-09-30", "score": 45.2, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10200.0, "date": "2014-11-25", "score": 37.6, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10900.0, "date": "2014-11-24", "score": 37.9, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "Ono Richard Dana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20560.0, "date": "2014-11-19", "score": 31.0, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10119.99, "date": "2014-11-14", "score": 37.6, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "Patel Mahesh V.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10104.0, "date": "2014-11-13", "score": 37.6, "ref_price": 58.6535, "return": -0.9623210891080669}, {"who": "HILL STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19799.600000000002, "date": "2014-11-13", "score": 30.8, "ref_price": 58.6535, "return": -0.9623210891080669}]}, "price_series": [{"date": "2016-09-19", "close": 58.6535, "volume": 13964.0}, {"date": "2016-09-20", "close": 61.0337, "volume": 11027.0}, {"date": "2016-09-21", "close": 62.0537, "volume": 11050.0}, {"date": "2016-09-22", "close": 65.1139, "volume": 8602.0}, {"date": "2016-09-23", "close": 66.134, "volume": 6862.0}, {"date": "2016-09-26", "close": 72.7644, "volume": 114736.0}, {"date": "2016-09-27", "close": 76.1646, "volume": 33712.0}, {"date": "2016-09-28", "close": 74.9745, "volume": 15392.0}, {"date": "2016-09-29", "close": 69.0241, "volume": 12005.0}, {"date": "2016-09-30", "close": 75.8245, "volume": 26482.0}, {"date": "2016-10-03", "close": 77.1846, "volume": 11851.0}, {"date": "2016-10-04", "close": 72.2543, "volume": 9300.0}, {"date": "2016-10-05", "close": 73.1044, "volume": 6221.0}, {"date": "2016-10-06", "close": 70.8943, "volume": 7051.0}, {"date": "2016-10-07", "close": 91.9755, "volume": 670914.0}, {"date": "2016-10-10", "close": 94.1857, "volume": 130485.0}, {"date": "2016-10-11", "close": 92.1455, "volume": 140995.0}, {"date": "2016-10-12", "close": 78.2047, "volume": 83496.0}, {"date": "2016-10-13", "close": 70.5542, "volume": 58119.0}, {"date": "2016-10-14", "close": 64.6039, "volume": 44734.0}, {"date": "2016-10-17", "close": 62.0537, "volume": 60228.0}, {"date": "2016-10-18", "close": 61.2037, "volume": 33063.0}, {"date": "2016-10-19", "close": 61.5437, "volume": 19145.0}, {"date": "2016-10-20", "close": 61.7137, "volume": 15737.0}, {"date": "2016-10-21", "close": 60.8637, "volume": 17089.0}, {"date": "2016-10-24", "close": 59.5036, "volume": 16498.0}, {"date": "2016-10-25", "close": 57.8035, "volume": 14478.0}, {"date": "2016-10-26", "close": 55.7633, "volume": 14564.0}, {"date": "2016-10-27", "close": 55.4233, "volume": 21776.0}, {"date": "2016-10-28", "close": 54.2333, "volume": 7969.0}, {"date": "2016-10-31", "close": 54.5733, "volume": 14135.0}, {"date": "2016-11-01", "close": 54.7433, "volume": 12233.0}, {"date": "2016-11-02", "close": 53.7232, "volume": 13821.0}, {"date": "2016-11-03", "close": 52.0231, "volume": 22644.0}, {"date": "2016-11-04", "close": 52.1931, "volume": 7595.0}, {"date": "2016-11-07", "close": 52.1931, "volume": 10113.0}, {"date": "2016-11-08", "close": 56.6134, "volume": 12519.0}, {"date": "2016-11-09", "close": 58.9935, "volume": 12524.0}, {"date": "2016-11-10", "close": 62.2237, "volume": 18344.0}, {"date": "2016-11-11", "close": 60.3536, "volume": 15961.0}, {"date": "2016-11-14", "close": 65.2839, "volume": 9842.0}, {"date": "2016-11-15", "close": 64.7739, "volume": 5312.0}, {"date": "2016-11-16", "close": 64.0938, "volume": 4864.0}, {"date": "2016-11-17", "close": 64.6039, "volume": 5943.0}, {"date": "2016-11-18", "close": 63.9238, "volume": 3996.0}, {"date": "2016-11-21", "close": 65.2839, "volume": 5973.0}, {"date": "2016-11-22", "close": 61.8837, "volume": 6952.0}, {"date": "2016-11-23", "close": 57.8035, "volume": 20781.0}, {"date": "2016-11-25", "close": 59.5036, "volume": 6001.0}, {"date": "2016-11-28", "close": 53.8932, "volume": 19299.0}, {"date": "2016-11-29", "close": 56.6134, "volume": 6897.0}, {"date": "2016-11-30", "close": 58.1435, "volume": 5113.0}, {"date": "2016-12-01", "close": 55.5933, "volume": 5303.0}, {"date": "2016-12-02", "close": 58.9935, "volume": 7272.0}, {"date": "2016-12-05", "close": 63.3288, "volume": 9233.0}, {"date": "2016-12-06", "close": 63.2438, "volume": 5927.0}, {"date": "2016-12-07", "close": 61.3737, "volume": 7537.0}, {"date": "2016-12-08", "close": 61.0337, "volume": 7744.0}, {"date": "2016-12-09", "close": 63.4138, "volume": 9737.0}, {"date": "2016-12-12", "close": 61.8837, "volume": 5706.0}, {"date": "2016-12-13", "close": 60.5236, "volume": 4951.0}, {"date": "2016-12-14", "close": 59.3336, "volume": 4570.0}, {"date": "2016-12-15", "close": 58.6535, "volume": 6007.0}, {"date": "2016-12-16", "close": 61.0337, "volume": 13758.0}, {"date": "2016-12-19", "close": 63.5838, "volume": 11044.0}, {"date": "2016-12-20", "close": 68.6841, "volume": 32483.0}, {"date": "2016-12-21", "close": 66.814, "volume": 13606.0}, {"date": "2016-12-22", "close": 63.7538, "volume": 5276.0}, {"date": "2016-12-23", "close": 65.964, "volume": 7323.0}, {"date": "2016-12-27", "close": 69.8742, "volume": 16004.0}, {"date": "2016-12-28", "close": 66.644, "volume": 19976.0}, {"date": "2016-12-29", "close": 63.4138, "volume": 8134.0}, {"date": "2016-12-30", "close": 62.5638, "volume": 7700.0}, {"date": "2017-01-03", "close": 62.5638, "volume": 3690.0}, {"date": "2017-01-04", "close": 65.4539, "volume": 7289.0}, {"date": "2017-01-05", "close": 63.9238, "volume": 8381.0}, {"date": "2017-01-06", "close": 62.7338, "volume": 3969.0}, {"date": "2017-01-09", "close": 58.9935, "volume": 7485.0}, {"date": "2017-01-10", "close": 57.9735, "volume": 6099.0}, {"date": "2017-01-11", "close": 56.9534, "volume": 8152.0}, {"date": "2017-01-12", "close": 58.6535, "volume": 4803.0}, {"date": "2017-01-13", "close": 59.6736, "volume": 3920.0}, {"date": "2017-01-17", "close": 60.8637, "volume": 10674.0}, {"date": "2017-01-18", "close": 57.6335, "volume": 6577.0}, {"date": "2017-01-19", "close": 55.7633, "volume": 5273.0}, {"date": "2017-01-20", "close": 57.2934, "volume": 5018.0}, {"date": "2017-01-23", "close": 57.8035, "volume": 4468.0}, {"date": "2017-01-24", "close": 59.1635, "volume": 3602.0}, {"date": "2017-01-25", "close": 61.2037, "volume": 5940.0}, {"date": "2017-01-26", "close": 61.3737, "volume": 3127.0}, {"date": "2017-01-27", "close": 61.8837, "volume": 3854.0}, {"date": "2017-01-30", "close": 60.6936, "volume": 4517.0}, {"date": "2017-01-31", "close": 61.5437, "volume": 8900.0}, {"date": "2017-02-01", "close": 62.2237, "volume": 5532.0}, {"date": "2017-02-02", "close": 62.5638, "volume": 5036.0}, {"date": "2017-02-03", "close": 62.7338, "volume": 5072.0}, {"date": "2017-02-06", "close": 62.9038, "volume": 6220.0}, {"date": "2017-02-07", "close": 63.4138, "volume": 4256.0}, {"date": "2017-02-08", "close": 60.3536, "volume": 9509.0}, {"date": "2017-02-09", "close": 61.8837, "volume": 2977.0}, {"date": "2017-02-10", "close": 62.3937, "volume": 2937.0}, {"date": "2017-02-13", "close": 63.0738, "volume": 3219.0}, {"date": "2017-02-14", "close": 63.7538, "volume": 5015.0}, {"date": "2017-02-15", "close": 64.6039, "volume": 4399.0}, {"date": "2017-02-16", "close": 65.1139, "volume": 4965.0}, {"date": "2017-02-17", "close": 64.2639, "volume": 4663.0}, {"date": "2017-02-21", "close": 67.8341, "volume": 8489.0}, {"date": "2017-02-22", "close": 67.324, "volume": 4918.0}, {"date": "2017-02-23", "close": 66.474, "volume": 4149.0}, {"date": "2017-02-24", "close": 65.6239, "volume": 3798.0}, {"date": "2017-02-27", "close": 68.1741, "volume": 4283.0}, {"date": "2017-02-28", "close": 67.324, "volume": 3943.0}, {"date": "2017-03-01", "close": 69.1942, "volume": 5604.0}, {"date": "2017-03-02", "close": 69.1942, "volume": 6140.0}, {"date": "2017-03-03", "close": 68.0041, "volume": 5047.0}, {"date": "2017-03-06", "close": 65.964, "volume": 6683.0}, {"date": "2017-03-07", "close": 66.304, "volume": 8865.0}, {"date": "2017-03-08", "close": 66.304, "volume": 3671.0}, {"date": "2017-03-09", "close": 67.324, "volume": 4993.0}, {"date": "2017-03-10", "close": 68.0041, "volume": 6467.0}, {"date": "2017-03-13", "close": 75.6545, "volume": 59074.0}, {"date": "2017-03-14", "close": 72.5944, "volume": 14911.0}, {"date": "2017-03-15", "close": 72.0843, "volume": 13106.0}, {"date": "2017-03-16", "close": 70.2142, "volume": 7510.0}, {"date": "2017-03-17", "close": 76.5046, "volume": 30341.0}, {"date": "2017-03-20", "close": 75.8245, "volume": 24408.0}, {"date": "2017-03-21", "close": 70.5542, "volume": 11617.0}, {"date": "2017-03-22", "close": 71.2343, "volume": 11402.0}, {"date": "2017-03-23", "close": 71.0643, "volume": 6122.0}, {"date": "2017-03-24", "close": 68.1741, "volume": 7567.0}, {"date": "2017-03-27", "close": 64.2639, "volume": 17101.0}, {"date": "2017-03-28", "close": 65.6239, "volume": 10039.0}, {"date": "2017-03-29", "close": 68.3441, "volume": 7793.0}, {"date": "2017-03-30", "close": 66.304, "volume": 5064.0}, {"date": "2017-03-31", "close": 66.304, "volume": 3612.0}, {"date": "2017-04-03", "close": 65.1139, "volume": 6890.0}, {"date": "2017-04-04", "close": 63.5838, "volume": 9987.0}, {"date": "2017-04-05", "close": 63.7538, "volume": 6893.0}, {"date": "2017-04-06", "close": 64.6039, "volume": 6432.0}, {"date": "2017-04-07", "close": 63.9238, "volume": 2570.0}, {"date": "2017-04-10", "close": 63.9238, "volume": 4342.0}, {"date": "2017-04-11", "close": 63.7538, "volume": 6375.0}, {"date": "2017-04-12", "close": 63.4138, "volume": 2919.0}, {"date": "2017-04-13", "close": 63.7538, "volume": 3598.0}, {"date": "2017-04-17", "close": 63.9238, "volume": 2788.0}, {"date": "2017-04-18", "close": 62.5638, "volume": 3255.0}, {"date": "2017-04-19", "close": 62.9038, "volume": 9458.0}, {"date": "2017-04-20", "close": 62.7338, "volume": 6226.0}, {"date": "2017-04-21", "close": 62.9038, "volume": 5681.0}, {"date": "2017-04-24", "close": 64.6039, "volume": 3119.0}, {"date": "2017-04-25", "close": 69.0241, "volume": 19743.0}, {"date": "2017-04-26", "close": 70.2142, "volume": 5973.0}, {"date": "2017-04-27", "close": 69.8742, "volume": 5304.0}, {"date": "2017-04-28", "close": 72.0843, "volume": 17340.0}, {"date": "2017-05-01", "close": 71.0643, "volume": 7091.0}, {"date": "2017-05-02", "close": 71.9143, "volume": 9813.0}, {"date": "2017-05-03", "close": 72.0843, "volume": 7984.0}, {"date": "2017-05-04", "close": 71.5743, "volume": 4688.0}, {"date": "2017-05-05", "close": 70.5542, "volume": 5110.0}, {"date": "2017-05-08", "close": 67.6641, "volume": 7509.0}, {"date": "2017-05-09", "close": 67.6641, "volume": 4769.0}, {"date": "2017-05-10", "close": 68.3441, "volume": 4594.0}, {"date": "2017-05-11", "close": 68.0041, "volume": 5741.0}, {"date": "2017-05-12", "close": 62.0537, "volume": 16980.0}, {"date": "2017-05-15", "close": 63.9238, "volume": 7476.0}, {"date": "2017-05-16", "close": 58.4835, "volume": 24173.0}, {"date": "2017-05-17", "close": 56.9534, "volume": 17027.0}, {"date": "2017-05-18", "close": 58.8235, "volume": 10094.0}, {"date": "2017-05-19", "close": 60.5236, "volume": 7920.0}, {"date": "2017-05-22", "close": 60.3536, "volume": 7411.0}, {"date": "2017-05-23", "close": 62.2237, "volume": 8418.0}, {"date": "2017-05-24", "close": 62.5638, "volume": 5301.0}, {"date": "2017-05-25", "close": 61.8837, "volume": 6197.0}, {"date": "2017-05-26", "close": 61.8837, "volume": 23041.0}, {"date": "2017-05-30", "close": 59.6736, "volume": 13758.0}, {"date": "2017-05-31", "close": 62.3937, "volume": 4437.0}, {"date": "2017-06-01", "close": 63.9238, "volume": 7176.0}, {"date": "2017-06-02", "close": 62.7338, "volume": 9727.0}, {"date": "2017-06-05", "close": 62.0537, "volume": 7076.0}, {"date": "2017-06-06", "close": 59.6736, "volume": 9083.0}, {"date": "2017-06-07", "close": 60.5236, "volume": 11986.0}, {"date": "2017-06-08", "close": 61.2037, "volume": 6622.0}, {"date": "2017-06-09", "close": 61.0337, "volume": 6388.0}, {"date": "2017-06-12", "close": 59.5036, "volume": 12387.0}, {"date": "2017-06-13", "close": 62.5638, "volume": 6989.0}, {"date": "2017-06-14", "close": 66.984, "volume": 23220.0}, {"date": "2017-06-15", "close": 67.494, "volume": 22698.0}, {"date": "2017-06-16", "close": 65.7939, "volume": 8082.0}, {"date": "2017-06-19", "close": 68.3441, "volume": 68143.0}, {"date": "2017-06-20", "close": 72.0843, "volume": 496450.0}, {"date": "2017-06-21", "close": 70.7242, "volume": 69655.0}, {"date": "2017-06-22", "close": 73.4444, "volume": 31858.0}, {"date": "2017-06-23", "close": 71.5743, "volume": 119407.0}, {"date": "2017-06-26", "close": 66.984, "volume": 44059.0}, {"date": "2017-06-27", "close": 67.8341, "volume": 38181.0}, {"date": "2017-06-28", "close": 70.2142, "volume": 18834.0}, {"date": "2017-06-29", "close": 69.3642, "volume": 32425.0}, {"date": "2017-06-30", "close": 68.3441, "volume": 20991.0}, {"date": "2017-07-03", "close": 69.5342, "volume": 9502.0}, {"date": "2017-07-05", "close": 67.6641, "volume": 23425.0}, {"date": "2017-07-06", "close": 68.0041, "volume": 20269.0}, {"date": "2017-07-07", "close": 68.8541, "volume": 10705.0}, {"date": "2017-07-10", "close": 70.2142, "volume": 12443.0}, {"date": "2017-07-11", "close": 73.6144, "volume": 17183.0}, {"date": "2017-07-12", "close": 75.9946, "volume": 27250.0}, {"date": "2017-07-13", "close": 75.3145, "volume": 11721.0}, {"date": "2017-07-14", "close": 74.9745, "volume": 9326.0}, {"date": "2017-07-17", "close": 79.5648, "volume": 30096.0}, {"date": "2017-07-18", "close": 77.3546, "volume": 17495.0}, {"date": "2017-07-19", "close": 79.3948, "volume": 7887.0}, {"date": "2017-07-20", "close": 78.7147, "volume": 6874.0}, {"date": "2017-07-21", "close": 80.0748, "volume": 12322.0}, {"date": "2017-07-24", "close": 83.475, "volume": 20893.0}, {"date": "2017-07-25", "close": 86.1952, "volume": 44796.0}, {"date": "2017-07-26", "close": 84.4951, "volume": 13017.0}, {"date": "2017-07-27", "close": 83.985, "volume": 16411.0}, {"date": "2017-07-28", "close": 89.4254, "volume": 24065.0}, {"date": "2017-07-31", "close": 86.1952, "volume": 14879.0}, {"date": "2017-08-01", "close": 81.9449, "volume": 12033.0}, {"date": "2017-08-02", "close": 77.6947, "volume": 18798.0}, {"date": "2017-08-03", "close": 75.3145, "volume": 11610.0}, {"date": "2017-08-04", "close": 75.1445, "volume": 8631.0}, {"date": "2017-08-07", "close": 76.3346, "volume": 6043.0}, {"date": "2017-08-08", "close": 76.8446, "volume": 7344.0}, {"date": "2017-08-09", "close": 73.4444, "volume": 20494.0}, {"date": "2017-08-10", "close": 72.0843, "volume": 15271.0}, {"date": "2017-08-11", "close": 72.5944, "volume": 9691.0}, {"date": "2017-08-14", "close": 73.4444, "volume": 19930.0}, {"date": "2017-08-15", "close": 70.5542, "volume": 34836.0}, {"date": "2017-08-16", "close": 70.8943, "volume": 4909.0}, {"date": "2017-08-17", "close": 69.7042, "volume": 4897.0}, {"date": "2017-08-18", "close": 69.7042, "volume": 3576.0}, {"date": "2017-08-21", "close": 71.2343, "volume": 11357.0}, {"date": "2017-08-22", "close": 70.8943, "volume": 4657.0}, {"date": "2017-08-23", "close": 69.5342, "volume": 23345.0}, {"date": "2017-08-24", "close": 68.5141, "volume": 23402.0}, {"date": "2017-08-25", "close": 68.1741, "volume": 9904.0}, {"date": "2017-08-28", "close": 68.8541, "volume": 6144.0}, {"date": "2017-08-29", "close": 65.1139, "volume": 20433.0}, {"date": "2017-08-30", "close": 62.4787, "volume": 27684.0}, {"date": "2017-08-31", "close": 64.2639, "volume": 23350.0}, {"date": "2017-09-01", "close": 64.9439, "volume": 5108.0}, {"date": "2017-09-05", "close": 64.0938, "volume": 6948.0}, {"date": "2017-09-06", "close": 64.6039, "volume": 3953.0}, {"date": "2017-09-07", "close": 64.6039, "volume": 6376.0}, {"date": "2017-09-08", "close": 65.1139, "volume": 2795.0}, {"date": "2017-09-11", "close": 70.2142, "volume": 15695.0}, {"date": "2017-09-12", "close": 70.7242, "volume": 5001.0}, {"date": "2017-09-13", "close": 70.3842, "volume": 4240.0}, {"date": "2017-09-14", "close": 69.5342, "volume": 3987.0}, {"date": "2017-09-15", "close": 68.1741, "volume": 7232.0}, {"date": "2017-09-18", "close": 67.6641, "volume": 8347.0}, {"date": "2017-09-19", "close": 66.814, "volume": 5048.0}, {"date": "2017-09-20", "close": 68.0041, "volume": 6938.0}, {"date": "2017-09-21", "close": 70.2142, "volume": 10140.0}, {"date": "2017-09-22", "close": 70.3842, "volume": 9205.0}, {"date": "2017-09-25", "close": 70.3842, "volume": 4479.0}, {"date": "2017-09-26", "close": 68.1741, "volume": 7602.0}, {"date": "2017-09-27", "close": 68.6841, "volume": 3682.0}, {"date": "2017-09-28", "close": 67.324, "volume": 6453.0}, {"date": "2017-09-29", "close": 67.494, "volume": 5521.0}, {"date": "2017-10-02", "close": 69.0241, "volume": 7966.0}, {"date": "2017-10-03", "close": 68.8541, "volume": 4350.0}, {"date": "2017-10-04", "close": 69.3642, "volume": 5030.0}, {"date": "2017-10-05", "close": 67.494, "volume": 7340.0}, {"date": "2017-10-06", "close": 67.154, "volume": 2749.0}, {"date": "2017-10-09", "close": 65.7939, "volume": 8103.0}, {"date": "2017-10-10", "close": 70.0442, "volume": 15726.0}, {"date": "2017-10-11", "close": 73.9544, "volume": 20601.0}, {"date": "2017-10-12", "close": 70.5542, "volume": 11508.0}, {"date": "2017-10-13", "close": 67.8341, "volume": 18814.0}, {"date": "2017-10-16", "close": 64.2639, "volume": 22325.0}, {"date": "2017-10-17", "close": 63.0738, "volume": 12634.0}, {"date": "2017-10-18", "close": 67.8341, "volume": 42280.0}, {"date": "2017-10-19", "close": 65.1139, "volume": 7417.0}, {"date": "2017-10-20", "close": 63.0738, "volume": 25990.0}, {"date": "2017-10-23", "close": 61.0337, "volume": 22087.0}, {"date": "2017-10-24", "close": 59.8436, "volume": 19155.0}, {"date": "2017-10-25", "close": 60.5236, "volume": 13955.0}, {"date": "2017-10-26", "close": 59.5036, "volume": 16025.0}, {"date": "2017-10-27", "close": 61.5437, "volume": 18136.0}, {"date": "2017-10-30", "close": 60.0136, "volume": 8538.0}, {"date": "2017-10-31", "close": 60.0136, "volume": 6753.0}, {"date": "2017-11-01", "close": 59.5036, "volume": 6309.0}, {"date": "2017-11-02", "close": 59.5036, "volume": 5798.0}, {"date": "2017-11-03", "close": 59.5036, "volume": 7783.0}, {"date": "2017-11-06", "close": 61.2037, "volume": 10116.0}, {"date": "2017-11-07", "close": 60.3536, "volume": 5082.0}, {"date": "2017-11-08", "close": 60.1836, "volume": 3238.0}, {"date": "2017-11-09", "close": 61.7137, "volume": 3959.0}, {"date": "2017-11-10", "close": 65.7939, "volume": 15393.0}, {"date": "2017-11-13", "close": 62.7338, "volume": 7671.0}, {"date": "2017-11-14", "close": 61.3737, "volume": 7031.0}, {"date": "2017-11-15", "close": 62.9038, "volume": 5212.0}, {"date": "2017-11-16", "close": 65.4539, "volume": 13395.0}, {"date": "2017-11-17", "close": 61.7137, "volume": 19438.0}, {"date": "2017-11-20", "close": 60.6936, "volume": 14425.0}, {"date": "2017-11-21", "close": 60.5236, "volume": 8927.0}, {"date": "2017-11-22", "close": 60.6936, "volume": 4288.0}, {"date": "2017-11-24", "close": 61.8837, "volume": 5471.0}, {"date": "2017-11-27", "close": 60.6936, "volume": 6257.0}, {"date": "2017-11-28", "close": 61.2037, "volume": 6120.0}, {"date": "2017-11-29", "close": 61.5437, "volume": 6109.0}, {"date": "2017-11-30", "close": 60.6936, "volume": 7912.0}, {"date": "2017-12-01", "close": 60.5236, "volume": 7778.0}, {"date": "2017-12-04", "close": 62.3937, "volume": 17315.0}, {"date": "2017-12-05", "close": 61.0337, "volume": 8598.0}, {"date": "2017-12-06", "close": 59.8436, "volume": 10251.0}, {"date": "2017-12-07", "close": 58.6535, "volume": 6183.0}, {"date": "2017-12-08", "close": 60.6936, "volume": 8354.0}, {"date": "2017-12-11", "close": 60.0136, "volume": 6487.0}, {"date": "2017-12-12", "close": 59.5886, "volume": 6106.0}, {"date": "2017-12-13", "close": 58.9935, "volume": 10939.0}, {"date": "2017-12-14", "close": 57.1234, "volume": 18337.0}, {"date": "2017-12-15", "close": 59.5036, "volume": 22240.0}, {"date": "2017-12-18", "close": 59.3336, "volume": 11176.0}, {"date": "2017-12-19", "close": 59.8436, "volume": 16690.0}, {"date": "2017-12-20", "close": 58.9935, "volume": 5413.0}, {"date": "2017-12-21", "close": 58.8235, "volume": 9073.0}, {"date": "2017-12-22", "close": 59.5036, "volume": 15733.0}, {"date": "2017-12-26", "close": 59.5036, "volume": 15920.0}, {"date": "2017-12-27", "close": 59.5036, "volume": 7465.0}, {"date": "2017-12-28", "close": 60.0136, "volume": 11977.0}, {"date": "2017-12-29", "close": 58.4835, "volume": 24943.0}, {"date": "2018-01-02", "close": 58.4835, "volume": 46202.0}, {"date": "2018-01-03", "close": 57.6335, "volume": 47359.0}, {"date": "2018-01-04", "close": 56.2734, "volume": 65258.0}, {"date": "2018-01-05", "close": 51.5131, "volume": 109977.0}, {"date": "2018-01-08", "close": 58.1435, "volume": 123737.0}, {"date": "2018-01-09", "close": 58.8235, "volume": 111989.0}, {"date": "2018-01-10", "close": 58.8235, "volume": null}, {"date": "2018-01-11", "close": 31.7919, "volume": 294480.0}, {"date": "2018-01-12", "close": 29.0717, "volume": 92883.0}, {"date": "2018-01-16", "close": 25.8416, "volume": 79571.0}, {"date": "2018-01-17", "close": 24.9915, "volume": 55314.0}, {"date": "2018-01-18", "close": 24.3115, "volume": 31882.0}, {"date": "2018-01-19", "close": 23.1214, "volume": 62100.0}, {"date": "2018-01-22", "close": 24.6515, "volume": 36097.0}, {"date": "2018-01-23", "close": 24.3115, "volume": 21340.0}, {"date": "2018-01-24", "close": 23.4614, "volume": 23460.0}, {"date": "2018-01-25", "close": 23.8014, "volume": 19481.0}, {"date": "2018-01-26", "close": 22.2713, "volume": 68383.0}, {"date": "2018-01-29", "close": 23.9714, "volume": 45285.0}, {"date": "2018-01-30", "close": 23.1214, "volume": 15358.0}, {"date": "2018-01-31", "close": 22.4413, "volume": 9439.0}, {"date": "2018-02-01", "close": 24.3115, "volume": 27042.0}, {"date": "2018-02-02", "close": 22.6114, "volume": 55140.0}, {"date": "2018-02-05", "close": 20.9113, "volume": 38341.0}, {"date": "2018-02-06", "close": 20.9113, "volume": 18453.0}, {"date": "2018-02-07", "close": 21.9313, "volume": 8487.0}, {"date": "2018-02-08", "close": 20.4012, "volume": 19184.0}, {"date": "2018-02-09", "close": 20.9113, "volume": 18583.0}, {"date": "2018-02-12", "close": 21.9313, "volume": 20450.0}, {"date": "2018-02-13", "close": 21.5913, "volume": 9976.0}, {"date": "2018-02-14", "close": 22.1013, "volume": 8928.0}, {"date": "2018-02-15", "close": 22.6114, "volume": 15397.0}, {"date": "2018-02-16", "close": 22.6114, "volume": 22573.0}, {"date": "2018-02-20", "close": 21.4213, "volume": 6165.0}, {"date": "2018-02-21", "close": 21.4213, "volume": 13657.0}, {"date": "2018-02-22", "close": 20.0612, "volume": 19022.0}, {"date": "2018-02-23", "close": 21.0813, "volume": 12122.0}, {"date": "2018-02-26", "close": 22.2713, "volume": 14026.0}, {"date": "2018-02-27", "close": 25.8416, "volume": 324320.0}, {"date": "2018-02-28", "close": 32.3019, "volume": 221312.0}, {"date": "2018-03-01", "close": 26.6916, "volume": 127968.0}, {"date": "2018-03-02", "close": 28.9017, "volume": 51780.0}, {"date": "2018-03-05", "close": 27.5417, "volume": 40473.0}, {"date": "2018-03-06", "close": 27.0316, "volume": 14195.0}, {"date": "2018-03-07", "close": 28.0517, "volume": 22471.0}, {"date": "2018-03-08", "close": 27.2016, "volume": 10423.0}, {"date": "2018-03-09", "close": 26.8616, "volume": 24282.0}, {"date": "2018-03-12", "close": 25.1615, "volume": 28830.0}, {"date": "2018-03-13", "close": 25.1615, "volume": 5841.0}, {"date": "2018-03-14", "close": 25.6715, "volume": 13048.0}, {"date": "2018-03-15", "close": 24.9915, "volume": 8716.0}, {"date": "2018-03-16", "close": 25.8416, "volume": 11216.0}, {"date": "2018-03-19", "close": 25.1615, "volume": 11953.0}, {"date": "2018-03-20", "close": 25.3315, "volume": 10733.0}, {"date": "2018-03-21", "close": 26.1816, "volume": 11998.0}, {"date": "2018-03-22", "close": 28.3917, "volume": 32647.0}, {"date": "2018-03-23", "close": 27.2016, "volume": 14872.0}, {"date": "2018-03-26", "close": 26.3516, "volume": 7729.0}, {"date": "2018-03-27", "close": 26.5216, "volume": 6408.0}, {"date": "2018-03-28", "close": 24.8215, "volume": 9595.0}, {"date": "2018-03-29", "close": 26.0116, "volume": 8683.0}, {"date": "2018-04-02", "close": 25.6715, "volume": 10204.0}, {"date": "2018-04-03", "close": 25.5015, "volume": 6774.0}, {"date": "2018-04-04", "close": 27.2016, "volume": 11358.0}, {"date": "2018-04-05", "close": 27.7117, "volume": 11050.0}, {"date": "2018-04-06", "close": 28.0517, "volume": 16462.0}, {"date": "2018-04-09", "close": 27.7117, "volume": 31412.0}, {"date": "2018-04-10", "close": 27.8817, "volume": 15321.0}, {"date": "2018-04-11", "close": 28.5617, "volume": 5511.0}, {"date": "2018-04-12", "close": 28.2217, "volume": 6504.0}, {"date": "2018-04-13", "close": 28.9867, "volume": 12393.0}, {"date": "2018-04-16", "close": 28.9017, "volume": 5823.0}, {"date": "2018-04-17", "close": 28.7317, "volume": 10512.0}, {"date": "2018-04-18", "close": 28.7317, "volume": 7591.0}, {"date": "2018-04-19", "close": 27.5417, "volume": 7762.0}, {"date": "2018-04-20", "close": 28.0517, "volume": 4441.0}, {"date": "2018-04-23", "close": 25.5015, "volume": 21065.0}, {"date": "2018-04-24", "close": 26.3516, "volume": 6307.0}, {"date": "2018-04-25", "close": 26.3516, "volume": 5708.0}, {"date": "2018-04-26", "close": 27.3716, "volume": 5509.0}, {"date": "2018-04-27", "close": 27.2016, "volume": 4518.0}, {"date": "2018-04-30", "close": 26.1816, "volume": 9214.0}, {"date": "2018-05-01", "close": 25.3315, "volume": 11066.0}, {"date": "2018-05-02", "close": 25.1615, "volume": 6067.0}, {"date": "2018-05-03", "close": 25.5015, "volume": 4423.0}, {"date": "2018-05-04", "close": 26.1816, "volume": 14928.0}, {"date": "2018-05-07", "close": 26.6933, "volume": 51674.0}, {"date": "2018-05-08", "close": 30.2618, "volume": 173563.0}, {"date": "2018-05-09", "close": 19.3812, "volume": 127152.0}, {"date": "2018-05-10", "close": 18.0211, "volume": 31647.0}, {"date": "2018-05-11", "close": 18.7011, "volume": 26357.0}, {"date": "2018-05-14", "close": 21.5913, "volume": 41803.0}, {"date": "2018-05-15", "close": 21.2513, "volume": 14751.0}, {"date": "2018-05-16", "close": 20.4012, "volume": 10517.0}, {"date": "2018-05-17", "close": 20.9113, "volume": 6644.0}, {"date": "2018-05-18", "close": 22.1013, "volume": 17167.0}, {"date": "2018-05-21", "close": 21.2513, "volume": 16305.0}, {"date": "2018-05-22", "close": 20.7412, "volume": 6490.0}, {"date": "2018-05-23", "close": 21.0813, "volume": 3166.0}, {"date": "2018-05-24", "close": 20.2312, "volume": 6224.0}, {"date": "2018-05-25", "close": 20.7412, "volume": 4075.0}, {"date": "2018-05-29", "close": 20.2312, "volume": 4380.0}, {"date": "2018-05-30", "close": 19.8912, "volume": 4187.0}, {"date": "2018-05-31", "close": 20.0612, "volume": 5913.0}, {"date": "2018-06-01", "close": 20.2312, "volume": 2618.0}, {"date": "2018-06-04", "close": 20.2312, "volume": 1894.0}, {"date": "2018-06-05", "close": 20.5712, "volume": 4460.0}, {"date": "2018-06-06", "close": 21.0813, "volume": 6425.0}, {"date": "2018-06-07", "close": 21.7613, "volume": 14049.0}, {"date": "2018-06-08", "close": 21.5913, "volume": 6554.0}, {"date": "2018-06-11", "close": 22.5944, "volume": 6745.0}, {"date": "2018-06-12", "close": 22.4413, "volume": 3075.0}, {"date": "2018-06-13", "close": 23.1214, "volume": 5898.0}, {"date": "2018-06-14", "close": 23.6314, "volume": 9499.0}, {"date": "2018-06-15", "close": 23.6314, "volume": 4923.0}, {"date": "2018-06-18", "close": 22.6964, "volume": 3321.0}, {"date": "2018-06-19", "close": 22.7814, "volume": 2660.0}, {"date": "2018-06-20", "close": 23.0364, "volume": 5584.0}, {"date": "2018-06-21", "close": 22.1013, "volume": 2413.0}, {"date": "2018-06-22", "close": 21.5913, "volume": 7420.0}, {"date": "2018-06-25", "close": 21.5913, "volume": 3013.0}, {"date": "2018-06-26", "close": 22.1013, "volume": 2804.0}, {"date": "2018-06-27", "close": 22.6114, "volume": 2756.0}, {"date": "2018-06-28", "close": 21.7613, "volume": 2226.0}, {"date": "2018-06-29", "close": 22.1013, "volume": 1893.0}, {"date": "2018-07-02", "close": 22.6114, "volume": 2322.0}, {"date": "2018-07-03", "close": 23.4614, "volume": 2614.0}, {"date": "2018-07-05", "close": 22.9514, "volume": 3930.0}, {"date": "2018-07-06", "close": 23.4614, "volume": 1958.0}, {"date": "2018-07-09", "close": 23.4614, "volume": 12009.0}, {"date": "2018-07-10", "close": 23.4614, "volume": 2098.0}, {"date": "2018-07-11", "close": 23.9714, "volume": 5730.0}, {"date": "2018-07-12", "close": 24.2265, "volume": 3209.0}, {"date": "2018-07-13", "close": 24.1414, "volume": 2841.0}, {"date": "2018-07-16", "close": 23.9714, "volume": 2660.0}, {"date": "2018-07-17", "close": 23.4614, "volume": 3583.0}, {"date": "2018-07-18", "close": 23.9714, "volume": 3699.0}, {"date": "2018-07-19", "close": 23.4614, "volume": 5144.0}, {"date": "2018-07-20", "close": 23.6314, "volume": 2942.0}, {"date": "2018-07-23", "close": 23.9714, "volume": 13769.0}, {"date": "2018-07-24", "close": 23.8014, "volume": 1809.0}, {"date": "2018-07-25", "close": 23.9714, "volume": 2517.0}, {"date": "2018-07-26", "close": 23.6314, "volume": 2525.0}, {"date": "2018-07-27", "close": 23.6314, "volume": 647.0}, {"date": "2018-07-30", "close": 23.2914, "volume": 2199.0}, {"date": "2018-07-31", "close": 22.2713, "volume": 2858.0}, {"date": "2018-08-01", "close": 23.6314, "volume": 3491.0}, {"date": "2018-08-02", "close": 23.6042, "volume": 2255.0}, {"date": "2018-08-03", "close": 23.2914, "volume": 2625.0}, {"date": "2018-08-06", "close": 24.3115, "volume": 2167.0}, {"date": "2018-08-07", "close": 23.9714, "volume": 3547.0}, {"date": "2018-08-08", "close": 25.3315, "volume": 21933.0}, {"date": "2018-08-09", "close": 25.3315, "volume": 5947.0}, {"date": "2018-08-10", "close": 26.0116, "volume": 6057.0}, {"date": "2018-08-13", "close": 26.3516, "volume": 5753.0}, {"date": "2018-08-14", "close": 25.3315, "volume": 9008.0}, {"date": "2018-08-15", "close": 24.4815, "volume": 2061.0}, {"date": "2018-08-16", "close": 23.8014, "volume": 3311.0}, {"date": "2018-08-17", "close": 23.2914, "volume": 1303.0}, {"date": "2018-08-20", "close": 22.9514, "volume": 3047.0}, {"date": "2018-08-21", "close": 23.8014, "volume": 4271.0}, {"date": "2018-08-22", "close": 24.1414, "volume": 2139.0}, {"date": "2018-08-23", "close": 24.4815, "volume": 1010.0}, {"date": "2018-08-24", "close": 23.8014, "volume": 1330.0}, {"date": "2018-08-27", "close": 23.2914, "volume": 4925.0}, {"date": "2018-08-28", "close": 23.2914, "volume": 1972.0}, {"date": "2018-08-29", "close": 23.9714, "volume": 1181.0}, {"date": "2018-08-30", "close": 24.1414, "volume": 4722.0}, {"date": "2018-08-31", "close": 25.3315, "volume": 3437.0}, {"date": "2018-09-04", "close": 26.7766, "volume": 16200.0}, {"date": "2018-09-05", "close": 27.5417, "volume": 3054.0}, {"date": "2018-09-06", "close": 27.7117, "volume": 1916.0}, {"date": "2018-09-07", "close": 26.6916, "volume": 4058.0}, {"date": "2018-09-10", "close": 26.5216, "volume": 1337.0}, {"date": "2018-09-11", "close": 26.6916, "volume": 1662.0}, {"date": "2018-09-12", "close": 26.6916, "volume": 2154.0}, {"date": "2018-09-13", "close": 27.1914, "volume": 3754.0}, {"date": "2018-09-14", "close": 26.5216, "volume": 1551.0}, {"date": "2018-09-17", "close": 26.6916, "volume": 636.0}, {"date": "2018-09-18", "close": 26.7766, "volume": 3552.0}, {"date": "2018-09-19", "close": 26.6916, "volume": 3543.0}, {"date": "2018-09-20", "close": 25.8416, "volume": 10086.0}, {"date": "2018-09-21", "close": 26.1816, "volume": 4634.0}, {"date": "2018-09-24", "close": 25.3315, "volume": 1926.0}, {"date": "2018-09-25", "close": 24.8215, "volume": 3705.0}, {"date": "2018-09-26", "close": 24.1414, "volume": 3073.0}, {"date": "2018-09-27", "close": 24.1414, "volume": 6964.0}, {"date": "2018-09-28", "close": 23.4614, "volume": 7334.0}, {"date": "2018-10-01", "close": 23.2914, "volume": 6144.0}, {"date": "2018-10-02", "close": 23.4614, "volume": 2322.0}, {"date": "2018-10-03", "close": 23.4614, "volume": 1349.0}, {"date": "2018-10-04", "close": 22.4413, "volume": 4220.0}, {"date": "2018-10-05", "close": 23.2914, "volume": 951.0}, {"date": "2018-10-08", "close": 22.7814, "volume": 2270.0}, {"date": "2018-10-09", "close": 22.6964, "volume": 860.0}, {"date": "2018-10-10", "close": 22.2713, "volume": 2842.0}, {"date": "2018-10-11", "close": 22.1013, "volume": 945.0}, {"date": "2018-10-12", "close": 22.9514, "volume": 2460.0}, {"date": "2018-10-15", "close": 22.2713, "volume": 2132.0}, {"date": "2018-10-16", "close": 22.1013, "volume": 6176.0}, {"date": "2018-10-17", "close": 22.9514, "volume": 24087.0}, {"date": "2018-10-18", "close": 22.1013, "volume": 6444.0}, {"date": "2018-10-19", "close": 20.5712, "volume": 9990.0}, {"date": "2018-10-22", "close": 19.2112, "volume": 13960.0}, {"date": "2018-10-23", "close": 19.7212, "volume": 10206.0}, {"date": "2018-10-24", "close": 22.1013, "volume": 3764.0}, {"date": "2018-10-25", "close": 22.2713, "volume": 2392.0}, {"date": "2018-10-26", "close": 22.2713, "volume": 7443.0}, {"date": "2018-10-29", "close": 22.2713, "volume": 2760.0}, {"date": "2018-10-30", "close": 22.7814, "volume": 2446.0}, {"date": "2018-10-31", "close": 23.8014, "volume": 3610.0}, {"date": "2018-11-01", "close": 24.4815, "volume": 4500.0}, {"date": "2018-11-02", "close": 25.1615, "volume": 17272.0}, {"date": "2018-11-05", "close": 25.1615, "volume": 20128.0}, {"date": "2018-11-06", "close": 25.5015, "volume": 8630.0}, {"date": "2018-11-07", "close": 25.3315, "volume": 8960.0}, {"date": "2018-11-08", "close": 27.7117, "volume": 24026.0}, {"date": "2018-11-09", "close": 27.2016, "volume": 9818.0}, {"date": "2018-11-12", "close": 27.2016, "volume": 8186.0}, {"date": "2018-11-13", "close": 27.2016, "volume": 4834.0}, {"date": "2018-11-14", "close": 24.9915, "volume": 5519.0}, {"date": "2018-11-15", "close": 23.9714, "volume": 2733.0}, {"date": "2018-11-16", "close": 24.4815, "volume": 2206.0}, {"date": "2018-11-19", "close": 23.6314, "volume": 2244.0}, {"date": "2018-11-20", "close": 23.9714, "volume": 813.0}, {"date": "2018-11-21", "close": 23.9714, "volume": 579.0}, {"date": "2018-11-23", "close": 23.9714, "volume": 1291.0}, {"date": "2018-11-26", "close": 22.9514, "volume": 2237.0}, {"date": "2018-11-27", "close": 23.6314, "volume": 1618.0}, {"date": "2018-11-28", "close": 23.8014, "volume": 1619.0}, {"date": "2018-11-29", "close": 23.9714, "volume": 3335.0}, {"date": "2018-11-30", "close": 23.1214, "volume": 3460.0}, {"date": "2018-12-03", "close": 24.6515, "volume": 4977.0}, {"date": "2018-12-04", "close": 24.8215, "volume": 5269.0}, {"date": "2018-12-06", "close": 23.6314, "volume": 2579.0}, {"date": "2018-12-07", "close": 23.6314, "volume": 1556.0}, {"date": "2018-12-10", "close": 24.4815, "volume": 6742.0}, {"date": "2018-12-11", "close": 23.2914, "volume": 1643.0}, {"date": "2018-12-12", "close": 24.4815, "volume": 1764.0}, {"date": "2018-12-13", "close": 23.4614, "volume": 3165.0}, {"date": "2018-12-14", "close": 23.6314, "volume": 1617.0}, {"date": "2018-12-17", "close": 22.9514, "volume": 3001.0}, {"date": "2018-12-18", "close": 22.2713, "volume": 4816.0}, {"date": "2018-12-19", "close": 22.324, "volume": 3758.0}, {"date": "2018-12-20", "close": 22.1013, "volume": 12869.0}, {"date": "2018-12-21", "close": 21.4213, "volume": 4528.0}, {"date": "2018-12-24", "close": 21.2513, "volume": 4156.0}, {"date": "2018-12-26", "close": 19.5512, "volume": 10236.0}, {"date": "2018-12-27", "close": 18.5311, "volume": 8619.0}, {"date": "2018-12-28", "close": 18.1911, "volume": 11133.0}, {"date": "2018-12-31", "close": 22.1013, "volume": 13473.0}, {"date": "2019-01-02", "close": 24.8215, "volume": 10069.0}, {"date": "2019-01-03", "close": 26.5216, "volume": 5158.0}, {"date": "2019-01-04", "close": 27.5417, "volume": 8416.0}, {"date": "2019-01-07", "close": 27.8817, "volume": 9930.0}, {"date": "2019-01-08", "close": 26.1816, "volume": 3203.0}, {"date": "2019-01-09", "close": 27.5417, "volume": 2550.0}, {"date": "2019-01-10", "close": 26.8616, "volume": 1579.0}, {"date": "2019-01-11", "close": 26.8616, "volume": 779.0}, {"date": "2019-01-14", "close": 26.8616, "volume": 5795.0}, {"date": "2019-01-15", "close": 26.8616, "volume": 1936.0}, {"date": "2019-01-16", "close": 27.0316, "volume": 882.0}, {"date": "2019-01-17", "close": 31.9619, "volume": 1492723.0}, {"date": "2019-01-18", "close": 28.3917, "volume": 108751.0}, {"date": "2019-01-22", "close": 26.5216, "volume": 35516.0}, {"date": "2019-01-23", "close": 26.5216, "volume": 27838.0}, {"date": "2019-01-24", "close": 27.3716, "volume": 41956.0}, {"date": "2019-01-25", "close": 27.0316, "volume": 17171.0}, {"date": "2019-01-28", "close": 27.3716, "volume": 14080.0}, {"date": "2019-01-29", "close": 27.7117, "volume": 12716.0}, {"date": "2019-01-30", "close": 27.443, "volume": 14764.0}, {"date": "2019-01-31", "close": 27.3716, "volume": 13369.0}, {"date": "2019-02-01", "close": 27.3716, "volume": 19113.0}, {"date": "2019-02-04", "close": 26.8616, "volume": 39067.0}, {"date": "2019-02-05", "close": 27.2016, "volume": 9124.0}, {"date": "2019-02-06", "close": 27.7117, "volume": 15268.0}, {"date": "2019-02-07", "close": 27.7117, "volume": 4834.0}, {"date": "2019-02-08", "close": 27.8817, "volume": 6755.0}, {"date": "2019-02-11", "close": 28.5617, "volume": 19714.0}, {"date": "2019-02-12", "close": 29.4118, "volume": 16950.0}, {"date": "2019-02-13", "close": 29.0717, "volume": 14118.0}, {"date": "2019-02-14", "close": 27.7117, "volume": 45585.0}, {"date": "2019-02-15", "close": 28.7317, "volume": 17060.0}, {"date": "2019-02-19", "close": 28.9017, "volume": 8158.0}, {"date": "2019-02-20", "close": 28.5617, "volume": 7905.0}, {"date": "2019-02-21", "close": 29.2418, "volume": 3798.0}, {"date": "2019-02-22", "close": 28.9272, "volume": 5280.0}, {"date": "2019-02-25", "close": 28.9017, "volume": 8170.0}, {"date": "2019-02-26", "close": 28.7317, "volume": 2938.0}, {"date": "2019-02-27", "close": 28.7317, "volume": 3929.0}, {"date": "2019-02-28", "close": 29.5818, "volume": 8626.0}, {"date": "2019-03-01", "close": 30.2618, "volume": 16431.0}, {"date": "2019-03-04", "close": 30.7718, "volume": 6972.0}, {"date": "2019-03-05", "close": 33.322, "volume": 32377.0}, {"date": "2019-03-06", "close": 33.662, "volume": 17409.0}, {"date": "2019-03-07", "close": 35.0221, "volume": 29152.0}, {"date": "2019-03-08", "close": 35.0221, "volume": 10916.0}, {"date": "2019-03-11", "close": 37.0622, "volume": 22289.0}, {"date": "2019-03-12", "close": 38.2523, "volume": 406773.0}, {"date": "2019-03-13", "close": 34.5121, "volume": 56004.0}, {"date": "2019-03-14", "close": 37.2322, "volume": 25184.0}, {"date": "2019-03-15", "close": 38.0823, "volume": 20535.0}, {"date": "2019-03-18", "close": 36.0422, "volume": 12041.0}, {"date": "2019-03-19", "close": 37.2322, "volume": 13428.0}, {"date": "2019-03-20", "close": 37.4022, "volume": 8141.0}, {"date": "2019-03-21", "close": 36.8922, "volume": 4228.0}, {"date": "2019-03-22", "close": 37.4022, "volume": 11774.0}, {"date": "2019-03-25", "close": 36.9772, "volume": 8490.0}, {"date": "2019-03-26", "close": 37.2322, "volume": 13162.0}, {"date": "2019-03-27", "close": 37.9123, "volume": 88189.0}, {"date": "2019-03-28", "close": 39.6124, "volume": 36679.0}, {"date": "2019-03-29", "close": 39.2724, "volume": 21821.0}, {"date": "2019-04-01", "close": 38.9323, "volume": 8585.0}, {"date": "2019-04-02", "close": 39.4424, "volume": 7591.0}, {"date": "2019-04-03", "close": 39.2724, "volume": 10244.0}, {"date": "2019-04-04", "close": 38.5923, "volume": 8785.0}, {"date": "2019-04-05", "close": 38.7623, "volume": 8541.0}, {"date": "2019-04-08", "close": 37.3172, "volume": 9913.0}, {"date": "2019-04-09", "close": 37.4022, "volume": 7800.0}, {"date": "2019-04-10", "close": 35.8722, "volume": 22739.0}, {"date": "2019-04-11", "close": 36.2122, "volume": 9475.0}, {"date": "2019-04-12", "close": 31.7919, "volume": 23286.0}, {"date": "2019-04-15", "close": 28.2217, "volume": 40389.0}, {"date": "2019-04-16", "close": 29.2418, "volume": 33325.0}, {"date": "2019-04-17", "close": 32.642, "volume": 27167.0}, {"date": "2019-04-18", "close": 31.6219, "volume": 10542.0}, {"date": "2019-04-22", "close": 31.9619, "volume": 3553.0}, {"date": "2019-04-23", "close": 31.4519, "volume": 3509.0}, {"date": "2019-04-24", "close": 31.2819, "volume": 2132.0}, {"date": "2019-04-25", "close": 32.4719, "volume": 2739.0}, {"date": "2019-04-26", "close": 31.9619, "volume": 2515.0}, {"date": "2019-04-29", "close": 32.1319, "volume": 2890.0}, {"date": "2019-04-30", "close": 31.2819, "volume": 3601.0}, {"date": "2019-05-01", "close": 31.4519, "volume": 2376.0}, {"date": "2019-05-02", "close": 30.9419, "volume": 4186.0}, {"date": "2019-05-03", "close": 30.7718, "volume": 2601.0}, {"date": "2019-05-06", "close": 31.1119, "volume": 2629.0}, {"date": "2019-05-07", "close": 31.6219, "volume": 4133.0}, {"date": "2019-05-08", "close": 31.4519, "volume": 4157.0}, {"date": "2019-05-09", "close": 32.1319, "volume": 1738.0}, {"date": "2019-05-10", "close": 31.6219, "volume": 3557.0}, {"date": "2019-05-13", "close": 30.6018, "volume": 4043.0}, {"date": "2019-05-14", "close": 32.812, "volume": 14155.0}, {"date": "2019-05-15", "close": 31.9619, "volume": 3868.0}, {"date": "2019-05-16", "close": 31.6219, "volume": 2509.0}, {"date": "2019-05-17", "close": 31.7919, "volume": 1621.0}, {"date": "2019-05-20", "close": 30.2618, "volume": 11395.0}, {"date": "2019-05-21", "close": 26.8616, "volume": 35055.0}, {"date": "2019-05-22", "close": 26.3346, "volume": 13726.0}, {"date": "2019-05-23", "close": 27.0316, "volume": 3298.0}, {"date": "2019-05-24", "close": 26.6916, "volume": 3114.0}, {"date": "2019-05-28", "close": 27.0316, "volume": 3282.0}, {"date": "2019-05-29", "close": 26.6916, "volume": 3563.0}, {"date": "2019-05-30", "close": 24.8215, "volume": 3936.0}, {"date": "2019-05-31", "close": 26.0116, "volume": 7620.0}, {"date": "2019-06-03", "close": 25.5015, "volume": 4116.0}, {"date": "2019-06-04", "close": 25.8416, "volume": 2202.0}, {"date": "2019-06-05", "close": 24.6515, "volume": 3844.0}, {"date": "2019-06-06", "close": 24.3115, "volume": 4835.0}, {"date": "2019-06-07", "close": 25.3315, "volume": 2764.0}, {"date": "2019-06-10", "close": 25.3315, "volume": 2526.0}, {"date": "2019-06-11", "close": 27.0316, "volume": 3932.0}, {"date": "2019-06-12", "close": 28.5617, "volume": 4778.0}, {"date": "2019-06-13", "close": 27.5417, "volume": 7431.0}, {"date": "2019-06-14", "close": 27.4566, "volume": 2098.0}, {"date": "2019-06-17", "close": 29.7518, "volume": 19709.0}, {"date": "2019-06-18", "close": 30.9419, "volume": 7027.0}, {"date": "2019-06-19", "close": 30.9419, "volume": 2685.0}, {"date": "2019-06-20", "close": 30.4318, "volume": 3083.0}, {"date": "2019-06-21", "close": 31.1119, "volume": 2969.0}, {"date": "2019-06-24", "close": 29.7518, "volume": 4300.0}, {"date": "2019-06-25", "close": 30.8569, "volume": 5701.0}, {"date": "2019-06-26", "close": 32.1319, "volume": 2826.0}, {"date": "2019-06-27", "close": 33.832, "volume": 9354.0}, {"date": "2019-06-28", "close": 33.152, "volume": 14205.0}, {"date": "2019-07-01", "close": 32.812, "volume": 3428.0}, {"date": "2019-07-02", "close": 32.812, "volume": 2151.0}, {"date": "2019-07-03", "close": 32.4719, "volume": 4955.0}, {"date": "2019-07-05", "close": 32.812, "volume": 3541.0}, {"date": "2019-07-08", "close": 33.152, "volume": 6451.0}, {"date": "2019-07-09", "close": 31.7919, "volume": 4478.0}, {"date": "2019-07-10", "close": 32.1319, "volume": 3580.0}, {"date": "2019-07-11", "close": 30.4318, "volume": 9924.0}, {"date": "2019-07-12", "close": 31.6219, "volume": 5147.0}, {"date": "2019-07-15", "close": 30.6018, "volume": 6919.0}, {"date": "2019-07-16", "close": 30.7718, "volume": 1296.0}, {"date": "2019-07-17", "close": 30.4318, "volume": 5982.0}, {"date": "2019-07-18", "close": 30.6018, "volume": 5528.0}, {"date": "2019-07-19", "close": 31.1119, "volume": 4356.0}, {"date": "2019-07-22", "close": 30.9419, "volume": 1309.0}, {"date": "2019-07-23", "close": 31.4519, "volume": 12203.0}, {"date": "2019-07-24", "close": 30.9419, "volume": 8262.0}, {"date": "2019-07-25", "close": 31.1119, "volume": 2514.0}, {"date": "2019-07-26", "close": 31.4519, "volume": 2743.0}, {"date": "2019-07-29", "close": 32.1319, "volume": 4410.0}, {"date": "2019-07-30", "close": 32.3019, "volume": 6640.0}, {"date": "2019-07-31", "close": 32.1319, "volume": 4433.0}, {"date": "2019-08-01", "close": 32.1319, "volume": 2766.0}, {"date": "2019-08-02", "close": 30.7718, "volume": 7984.0}, {"date": "2019-08-05", "close": 30.4318, "volume": 2387.0}, {"date": "2019-08-06", "close": 30.6018, "volume": 4077.0}, {"date": "2019-08-07", "close": 32.3019, "volume": 10951.0}, {"date": "2019-08-08", "close": 32.3019, "volume": 7615.0}, {"date": "2019-08-09", "close": 32.642, "volume": 3786.0}, {"date": "2019-08-12", "close": 32.3019, "volume": 4307.0}, {"date": "2019-08-13", "close": 34.5121, "volume": 14832.0}, {"date": "2019-08-14", "close": 35.5321, "volume": 11177.0}, {"date": "2019-08-15", "close": 36.3822, "volume": 24937.0}, {"date": "2019-08-16", "close": 39.7824, "volume": 20958.0}, {"date": "2019-08-19", "close": 40.4624, "volume": 13550.0}, {"date": "2019-08-20", "close": 40.8024, "volume": 7587.0}, {"date": "2019-08-21", "close": 45.0527, "volume": 27979.0}, {"date": "2019-08-22", "close": 46.5828, "volume": 18094.0}, {"date": "2019-08-23", "close": 46.2428, "volume": 28790.0}, {"date": "2019-08-26", "close": 46.5828, "volume": 10797.0}, {"date": "2019-08-27", "close": 45.7327, "volume": 3357.0}, {"date": "2019-08-28", "close": 48.2829, "volume": 9213.0}, {"date": "2019-08-29", "close": 46.7528, "volume": 8343.0}, {"date": "2019-08-30", "close": 49.983, "volume": 8433.0}, {"date": "2019-09-03", "close": 53.7232, "volume": 27313.0}, {"date": "2019-09-04", "close": 54.4033, "volume": 9835.0}, {"date": "2019-09-05", "close": 54.4033, "volume": 13394.0}, {"date": "2019-09-06", "close": 54.7433, "volume": 6247.0}, {"date": "2019-09-09", "close": 56.6134, "volume": 15929.0}, {"date": "2019-09-10", "close": 55.2533, "volume": 8616.0}, {"date": "2019-09-11", "close": 49.473, "volume": 27345.0}, {"date": "2019-09-12", "close": 51.5131, "volume": 10135.0}, {"date": "2019-09-13", "close": 50.663, "volume": 8322.0}, {"date": "2019-09-16", "close": 49.643, "volume": 7309.0}, {"date": "2019-09-17", "close": 48.1129, "volume": 15058.0}, {"date": "2019-09-18", "close": 49.813, "volume": 5679.0}, {"date": "2019-09-19", "close": 49.303, "volume": 6188.0}, {"date": "2019-09-20", "close": 48.7929, "volume": 6140.0}, {"date": "2019-09-23", "close": 49.1329, "volume": 4928.0}, {"date": "2019-09-24", "close": 49.303, "volume": 6254.0}, {"date": "2019-09-25", "close": 48.6229, "volume": 3240.0}, {"date": "2019-09-26", "close": 48.2829, "volume": 3449.0}, {"date": "2019-09-27", "close": 47.4328, "volume": 2176.0}, {"date": "2019-09-30", "close": 47.7729, "volume": 3004.0}, {"date": "2019-10-01", "close": 45.2227, "volume": 8877.0}, {"date": "2019-10-02", "close": 44.7127, "volume": 2732.0}, {"date": "2019-10-03", "close": 46.0728, "volume": 4072.0}, {"date": "2019-10-04", "close": 46.4128, "volume": 1402.0}, {"date": "2019-10-07", "close": 47.0928, "volume": 3918.0}, {"date": "2019-10-08", "close": 47.6029, "volume": 3433.0}, {"date": "2019-10-09", "close": 47.0928, "volume": 8668.0}, {"date": "2019-10-10", "close": 46.2428, "volume": 6928.0}, {"date": "2019-10-11", "close": 47.2628, "volume": 2878.0}, {"date": "2019-10-14", "close": 48.4529, "volume": 2359.0}, {"date": "2019-10-15", "close": 49.1329, "volume": 5564.0}, {"date": "2019-10-16", "close": 52.1931, "volume": 24870.0}, {"date": "2019-10-17", "close": 53.5532, "volume": 14858.0}, {"date": "2019-10-18", "close": 52.7032, "volume": 11654.0}, {"date": "2019-10-21", "close": 51.8531, "volume": 6754.0}, {"date": "2019-10-22", "close": 52.0231, "volume": 2976.0}, {"date": "2019-10-23", "close": 51.0031, "volume": 8086.0}, {"date": "2019-10-24", "close": 51.5131, "volume": 4598.0}, {"date": "2019-10-25", "close": 45.0527, "volume": 25567.0}, {"date": "2019-10-28", "close": 46.3278, "volume": 30962.0}, {"date": "2019-10-29", "close": 45.3927, "volume": 11520.0}, {"date": "2019-10-30", "close": 45.7327, "volume": 24934.0}, {"date": "2019-10-31", "close": 45.7327, "volume": 11115.0}, {"date": "2019-11-01", "close": 46.9228, "volume": 16933.0}, {"date": "2019-11-04", "close": 46.9228, "volume": 27633.0}, {"date": "2019-11-05", "close": 48.4529, "volume": 25657.0}, {"date": "2019-11-06", "close": 47.2628, "volume": 21782.0}, {"date": "2019-11-07", "close": 47.6029, "volume": 22579.0}, {"date": "2019-11-08", "close": 46.4128, "volume": 43126.0}, {"date": "2019-11-11", "close": 13.6008, "volume": 385929.0}, {"date": "2019-11-12", "close": 13.4393, "volume": 66163.0}, {"date": "2019-11-13", "close": 11.6355, "volume": 67881.0}, {"date": "2019-11-14", "close": 6.8004, "volume": 292239.0}, {"date": "2019-11-15", "close": 6.6899, "volume": 65394.0}, {"date": "2019-11-18", "close": 6.8871, "volume": 82867.0}, {"date": "2019-11-19", "close": 6.7868, "volume": 54844.0}, {"date": "2019-11-20", "close": 7.2067, "volume": 43686.0}, {"date": "2019-11-21", "close": 6.8905, "volume": 59248.0}, {"date": "2019-11-22", "close": 6.6984, "volume": 57035.0}, {"date": "2019-11-25", "close": 7.1676, "volume": 48407.0}, {"date": "2019-11-26", "close": 7.2254, "volume": 81705.0}, {"date": "2019-11-27", "close": 7.0724, "volume": 58431.0}, {"date": "2019-11-29", "close": 7.5672, "volume": 40159.0}, {"date": "2019-12-02", "close": 7.4753, "volume": 33763.0}, {"date": "2019-12-03", "close": 7.1064, "volume": 43674.0}, {"date": "2019-12-04", "close": 7.0265, "volume": 26701.0}, {"date": "2019-12-05", "close": 6.7902, "volume": 40203.0}, {"date": "2019-12-06", "close": 6.6304, "volume": 52227.0}, {"date": "2019-12-09", "close": 6.8157, "volume": 17460.0}, {"date": "2019-12-10", "close": 6.6984, "volume": 34252.0}, {"date": "2019-12-11", "close": 6.2921, "volume": 54212.0}, {"date": "2019-12-12", "close": 5.9844, "volume": 46785.0}, {"date": "2019-12-13", "close": 5.9164, "volume": 34197.0}, {"date": "2019-12-16", "close": 5.5576, "volume": 47537.0}, {"date": "2019-12-17", "close": 5.5304, "volume": 40188.0}, {"date": "2019-12-18", "close": 5.5661, "volume": 43380.0}, {"date": "2019-12-19", "close": 5.6103, "volume": 26711.0}, {"date": "2019-12-20", "close": 5.7769, "volume": 41666.0}, {"date": "2019-12-23", "close": 5.8603, "volume": 44008.0}, {"date": "2019-12-24", "close": 5.9521, "volume": 39024.0}, {"date": "2019-12-26", "close": 6.2054, "volume": 61320.0}, {"date": "2019-12-27", "close": 6.0371, "volume": 51999.0}, {"date": "2019-12-30", "close": 6.1544, "volume": 66509.0}, {"date": "2019-12-31", "close": 6.5437, "volume": 181822.0}, {"date": "2020-01-02", "close": 7.1302, "volume": 221377.0}, {"date": "2020-01-03", "close": 6.9704, "volume": 60681.0}, {"date": "2020-01-06", "close": 7.1912, "volume": 59596.0}, {"date": "2020-01-07", "close": 7.2373, "volume": 52704.0}, {"date": "2020-01-08", "close": 7.0044, "volume": 41962.0}, {"date": "2020-01-09", "close": 6.9738, "volume": 40304.0}, {"date": "2020-01-10", "close": 7.8987, "volume": 385635.0}, {"date": "2020-01-13", "close": 7.6488, "volume": 123530.0}, {"date": "2020-01-14", "close": 7.4804, "volume": 44068.0}, {"date": "2020-01-15", "close": 7.6505, "volume": 47698.0}, {"date": "2020-01-16", "close": 9.6889, "volume": 352453.0}, {"date": "2020-01-17", "close": 9.0105, "volume": 141499.0}, {"date": "2020-01-21", "close": 9.3489, "volume": 79438.0}, {"date": "2020-01-22", "close": 8.9731, "volume": 196463.0}, {"date": "2020-01-23", "close": 8.6705, "volume": 44367.0}, {"date": "2020-01-24", "close": 7.9905, "volume": 82841.0}, {"date": "2020-01-27", "close": 7.6505, "volume": 36853.0}, {"date": "2020-01-28", "close": 7.7882, "volume": 30313.0}, {"date": "2020-01-29", "close": 7.982, "volume": 30917.0}, {"date": "2020-01-30", "close": 7.71, "volume": 39806.0}, {"date": "2020-01-31", "close": 7.5026, "volume": 22819.0}, {"date": "2020-02-03", "close": 7.3291, "volume": 13330.0}, {"date": "2020-02-04", "close": 7.5485, "volume": 23643.0}, {"date": "2020-02-05", "close": 7.9055, "volume": 12689.0}, {"date": "2020-02-06", "close": 7.6488, "volume": 18787.0}, {"date": "2020-02-07", "close": 7.5145, "volume": 11462.0}, {"date": "2020-02-10", "close": 7.8885, "volume": 16845.0}, {"date": "2020-02-11", "close": 7.7202, "volume": 30123.0}, {"date": "2020-02-12", "close": 7.6301, "volume": 11765.0}, {"date": "2020-02-13", "close": 7.5655, "volume": 11073.0}, {"date": "2020-02-14", "close": 7.7338, "volume": 16946.0}, {"date": "2020-02-18", "close": 7.9905, "volume": 13064.0}, {"date": "2020-02-19", "close": 8.084, "volume": 79705.0}, {"date": "2020-02-20", "close": 8.0245, "volume": 15827.0}, {"date": "2020-02-21", "close": 7.8375, "volume": 14949.0}, {"date": "2020-02-24", "close": 13.0908, "volume": 832968.0}, {"date": "2020-02-25", "close": 9.4781, "volume": 469954.0}, {"date": "2020-02-26", "close": 9.0105, "volume": 156472.0}, {"date": "2020-02-27", "close": 8.5014, "volume": 93669.0}, {"date": "2020-02-28", "close": 8.441, "volume": 92436.0}, {"date": "2020-03-02", "close": 9.9456, "volume": 189947.0}, {"date": "2020-03-03", "close": 9.2622, "volume": 70527.0}, {"date": "2020-03-04", "close": 9.8266, "volume": 197761.0}, {"date": "2020-03-05", "close": 9.8419, "volume": 127075.0}, {"date": "2020-03-06", "close": 9.6379, "volume": 82443.0}, {"date": "2020-03-09", "close": 8.7283, "volume": 74664.0}, {"date": "2020-03-10", "close": 8.7725, "volume": 68181.0}, {"date": "2020-03-11", "close": 7.6692, "volume": 60806.0}, {"date": "2020-03-12", "close": 7.0554, "volume": 56600.0}, {"date": "2020-03-13", "close": 6.2071, "volume": 74116.0}, {"date": "2020-03-16", "close": 5.4437, "volume": 59643.0}, {"date": "2020-03-17", "close": 5.442, "volume": 78731.0}, {"date": "2020-03-18", "close": 5.6511, "volume": 143758.0}, {"date": "2020-03-19", "close": 6.9041, "volume": 95994.0}, {"date": "2020-03-20", "close": 6.4944, "volume": 83571.0}, {"date": "2020-03-23", "close": 6.6372, "volume": 20014.0}, {"date": "2020-03-24", "close": 6.8684, "volume": 31786.0}, {"date": "2020-03-25", "close": 7.2118, "volume": 29010.0}, {"date": "2020-03-26", "close": 7.1404, "volume": 35592.0}, {"date": "2020-03-27", "close": 7.2781, "volume": 13041.0}, {"date": "2020-03-30", "close": 8.0721, "volume": 92426.0}, {"date": "2020-03-31", "close": 8.1605, "volume": 48576.0}, {"date": "2020-04-01", "close": 7.3444, "volume": 53315.0}, {"date": "2020-04-02", "close": 7.1574, "volume": 18231.0}, {"date": "2020-04-03", "close": 7.0554, "volume": 14859.0}, {"date": "2020-04-06", "close": 7.3104, "volume": 18142.0}, {"date": "2020-04-07", "close": 7.7355, "volume": 32536.0}, {"date": "2020-04-08", "close": 7.6012, "volume": 18076.0}, {"date": "2020-04-09", "close": 7.9854, "volume": 89655.0}, {"date": "2020-04-13", "close": 8.0466, "volume": 20669.0}, {"date": "2020-04-14", "close": 7.8816, "volume": 22212.0}, {"date": "2020-04-15", "close": 8.2064, "volume": 62612.0}, {"date": "2020-04-16", "close": 8.2455, "volume": 21959.0}, {"date": "2020-04-17", "close": 8.4835, "volume": 39766.0}, {"date": "2020-04-20", "close": 9.592, "volume": 101856.0}, {"date": "2020-04-21", "close": 8.8388, "volume": 63935.0}, {"date": "2020-04-22", "close": 8.9272, "volume": 25324.0}, {"date": "2020-04-23", "close": 9.4203, "volume": 34354.0}, {"date": "2020-04-24", "close": 9.4985, "volume": 14375.0}, {"date": "2020-04-27", "close": 9.6056, "volume": 43743.0}, {"date": "2020-04-28", "close": 9.1806, "volume": 22199.0}, {"date": "2020-04-29", "close": 9.2316, "volume": 24930.0}, {"date": "2020-04-30", "close": 9.4135, "volume": 12040.0}, {"date": "2020-05-01", "close": 9.2571, "volume": 23907.0}, {"date": "2020-05-04", "close": 9.6736, "volume": 42266.0}, {"date": "2020-05-05", "close": 10.0306, "volume": 51134.0}, {"date": "2020-05-06", "close": 10.6188, "volume": 41796.0}, {"date": "2020-05-07", "close": 11.3856, "volume": 157723.0}, {"date": "2020-05-08", "close": 11.2853, "volume": 50109.0}, {"date": "2020-05-11", "close": 12.0707, "volume": 45913.0}, {"date": "2020-05-12", "close": 12.5689, "volume": 47526.0}, {"date": "2020-05-13", "close": 11.9007, "volume": 83778.0}, {"date": "2020-05-14", "close": 12.7491, "volume": 50404.0}, {"date": "2020-05-15", "close": 13.6008, "volume": 75331.0}, {"date": "2020-05-18", "close": 16.848, "volume": 234110.0}, {"date": "2020-05-19", "close": 16.831, "volume": 191124.0}, {"date": "2020-05-20", "close": 15.947, "volume": 101358.0}, {"date": "2020-05-21", "close": 15.2669, "volume": 50654.0}, {"date": "2020-05-22", "close": 16.8055, "volume": 61370.0}, {"date": "2020-05-26", "close": 16.491, "volume": 110324.0}, {"date": "2020-05-27", "close": 15.896, "volume": 70009.0}, {"date": "2020-05-28", "close": 15.7259, "volume": 63835.0}, {"date": "2020-05-29", "close": 15.5321, "volume": 86647.0}, {"date": "2020-06-01", "close": 15.5491, "volume": 74664.0}, {"date": "2020-06-02", "close": 15.1275, "volume": 96279.0}, {"date": "2020-06-03", "close": 15.0561, "volume": 56742.0}, {"date": "2020-06-04", "close": 15.3009, "volume": 108001.0}, {"date": "2020-06-05", "close": 15.3009, "volume": 105992.0}, {"date": "2020-06-08", "close": 15.4777, "volume": 95059.0}, {"date": "2020-06-09", "close": 15.3111, "volume": 72566.0}, {"date": "2020-06-10", "close": 16.491, "volume": 96572.0}, {"date": "2020-06-11", "close": 15.3009, "volume": 69621.0}, {"date": "2020-06-12", "close": 14.9609, "volume": 104324.0}, {"date": "2020-06-15", "close": 15.3009, "volume": 52461.0}, {"date": "2020-06-16", "close": 15.9793, "volume": 36667.0}, {"date": "2020-06-17", "close": 15.697, "volume": 38264.0}, {"date": "2020-06-18", "close": 15.6409, "volume": 21770.0}, {"date": "2020-06-19", "close": 16.321, "volume": 97041.0}, {"date": "2020-06-22", "close": 19.3812, "volume": 621320.0}, {"date": "2020-06-23", "close": 19.0411, "volume": 500661.0}, {"date": "2020-06-24", "close": 19.8912, "volume": 121399.0}, {"date": "2020-06-25", "close": 19.0411, "volume": 68234.0}, {"date": "2020-06-26", "close": 18.1911, "volume": 66625.0}, {"date": "2020-06-29", "close": 19.3812, "volume": 71390.0}, {"date": "2020-06-30", "close": 21.4213, "volume": 131493.0}, {"date": "2020-07-01", "close": 20.9113, "volume": 114365.0}, {"date": "2020-07-02", "close": 22.2713, "volume": 103150.0}, {"date": "2020-07-06", "close": 24.6515, "volume": 222671.0}, {"date": "2020-07-07", "close": 22.9514, "volume": 119829.0}, {"date": "2020-07-08", "close": 22.9514, "volume": 81720.0}, {"date": "2020-07-09", "close": 22.6114, "volume": 51695.0}, {"date": "2020-07-10", "close": 22.7814, "volume": 42610.0}, {"date": "2020-07-13", "close": 21.2513, "volume": 152287.0}, {"date": "2020-07-14", "close": 20.9113, "volume": 98021.0}, {"date": "2020-07-15", "close": 21.9313, "volume": 92399.0}, {"date": "2020-07-16", "close": 22.6114, "volume": 100127.0}, {"date": "2020-07-17", "close": 22.7814, "volume": 62557.0}, {"date": "2020-07-20", "close": 26.0116, "volume": 393020.0}, {"date": "2020-07-21", "close": 24.9915, "volume": 152102.0}, {"date": "2020-07-22", "close": 24.3115, "volume": 87259.0}, {"date": "2020-07-23", "close": 25.1615, "volume": 214720.0}, {"date": "2020-07-24", "close": 25.1615, "volume": 96601.0}, {"date": "2020-07-27", "close": 24.4815, "volume": 69590.0}, {"date": "2020-07-28", "close": 25.8416, "volume": 208901.0}, {"date": "2020-07-29", "close": 25.5015, "volume": 103226.0}, {"date": "2020-07-30", "close": 25.6715, "volume": 127221.0}, {"date": "2020-07-31", "close": 26.1816, "volume": 191967.0}, {"date": "2020-08-03", "close": 29.0717, "volume": 678553.0}, {"date": "2020-08-04", "close": 31.4519, "volume": 342282.0}, {"date": "2020-08-05", "close": 33.322, "volume": 253492.0}, {"date": "2020-08-06", "close": 32.557, "volume": 334523.0}, {"date": "2020-08-07", "close": 31.2819, "volume": 206376.0}, {"date": "2020-08-10", "close": 36.5522, "volume": 733163.0}, {"date": "2020-08-11", "close": 36.0422, "volume": 484532.0}, {"date": "2020-08-12", "close": 35.1921, "volume": 317268.0}, {"date": "2020-08-13", "close": 35.1921, "volume": 216707.0}, {"date": "2020-08-14", "close": 36.3822, "volume": 244858.0}, {"date": "2020-08-17", "close": 37.9123, "volume": 475457.0}, {"date": "2020-08-18", "close": 36.8922, "volume": 295466.0}, {"date": "2020-08-19", "close": 34.6821, "volume": 412413.0}, {"date": "2020-08-20", "close": 33.832, "volume": 346241.0}, {"date": "2020-08-21", "close": 32.982, "volume": 200305.0}, {"date": "2020-08-24", "close": 29.2418, "volume": 574963.0}, {"date": "2020-08-25", "close": 24.4815, "volume": 580570.0}, {"date": "2020-08-26", "close": 30.2618, "volume": 1089706.0}, {"date": "2020-08-27", "close": 28.0517, "volume": 496957.0}, {"date": "2020-08-28", "close": 28.0517, "volume": 742688.0}, {"date": "2020-08-31", "close": 25.1615, "volume": 602389.0}, {"date": "2020-09-01", "close": 23.8014, "volume": 194733.0}, {"date": "2020-09-02", "close": 23.1214, "volume": 319565.0}, {"date": "2020-09-03", "close": 21.4213, "volume": 168409.0}, {"date": "2020-09-04", "close": 21.9313, "volume": 187408.0}, {"date": "2020-09-08", "close": 21.7613, "volume": 67108.0}, {"date": "2020-09-09", "close": 21.9313, "volume": 79446.0}, {"date": "2020-09-10", "close": 21.4213, "volume": 59015.0}, {"date": "2020-09-11", "close": 20.5712, "volume": 85700.0}, {"date": "2020-09-14", "close": 22.6114, "volume": 173487.0}, {"date": "2020-09-15", "close": 24.6515, "volume": 298537.0}, {"date": "2020-09-16", "close": 26.0116, "volume": 239728.0}, {"date": "2020-09-17", "close": 25.8416, "volume": 169015.0}, {"date": "2020-09-18", "close": 27.3716, "volume": 228519.0}, {"date": "2020-09-21", "close": 27.1166, "volume": 180853.0}, {"date": "2020-09-22", "close": 26.3516, "volume": 112797.0}, {"date": "2020-09-23", "close": 24.3115, "volume": 161597.0}, {"date": "2020-09-24", "close": 23.2914, "volume": 86302.0}, {"date": "2020-09-25", "close": 24.1414, "volume": 68128.0}, {"date": "2020-09-28", "close": 23.8014, "volume": 64508.0}, {"date": "2020-09-29", "close": 23.4614, "volume": 60259.0}, {"date": "2020-09-30", "close": 23.9714, "volume": 53868.0}, {"date": "2020-10-01", "close": 23.1214, "volume": 57830.0}, {"date": "2020-10-02", "close": 23.8014, "volume": 62202.0}, {"date": "2020-10-05", "close": 23.8014, "volume": 43948.0}, {"date": "2020-10-06", "close": 23.4614, "volume": 56881.0}, {"date": "2020-10-07", "close": 23.4614, "volume": 55783.0}, {"date": "2020-10-08", "close": 26.5216, "volume": 163784.0}, {"date": "2020-10-09", "close": 25.1615, "volume": 80363.0}, {"date": "2020-10-12", "close": 24.4815, "volume": 40643.0}, {"date": "2020-10-13", "close": 24.1414, "volume": 42421.0}, {"date": "2020-10-14", "close": 24.4815, "volume": 65851.0}, {"date": "2020-10-15", "close": 24.1414, "volume": 42116.0}, {"date": "2020-10-16", "close": 23.4614, "volume": 36552.0}, {"date": "2020-10-19", "close": 23.2914, "volume": 44052.0}, {"date": "2020-10-20", "close": 23.1214, "volume": 40383.0}, {"date": "2020-10-21", "close": 22.6114, "volume": 35172.0}, {"date": "2020-10-22", "close": 23.2914, "volume": 54076.0}, {"date": "2020-10-23", "close": 23.2914, "volume": 37900.0}, {"date": "2020-10-26", "close": 22.6114, "volume": 43270.0}, {"date": "2020-10-27", "close": 22.7814, "volume": 21833.0}, {"date": "2020-10-28", "close": 21.9313, "volume": 54624.0}, {"date": "2020-10-29", "close": 21.4213, "volume": 29614.0}, {"date": "2020-10-30", "close": 20.4012, "volume": 60986.0}, {"date": "2020-11-02", "close": 20.4012, "volume": 36414.0}, {"date": "2020-11-03", "close": 21.5913, "volume": 61199.0}, {"date": "2020-11-04", "close": 21.9313, "volume": 30421.0}, {"date": "2020-11-05", "close": 22.4413, "volume": 35530.0}, {"date": "2020-11-06", "close": 24.9915, "volume": 207058.0}, {"date": "2020-11-09", "close": 24.3115, "volume": 84789.0}, {"date": "2020-11-10", "close": 23.8014, "volume": 71550.0}, {"date": "2020-11-11", "close": 25.5015, "volume": 52748.0}, {"date": "2020-11-12", "close": 24.9915, "volume": 46149.0}, {"date": "2020-11-13", "close": 24.6515, "volume": 61133.0}, {"date": "2020-11-16", "close": 23.8014, "volume": 70387.0}, {"date": "2020-11-17", "close": 24.4815, "volume": 43709.0}, {"date": "2020-11-18", "close": 23.4614, "volume": 47366.0}, {"date": "2020-11-19", "close": 23.4614, "volume": 40696.0}, {"date": "2020-11-20", "close": 25.1615, "volume": 111685.0}, {"date": "2020-11-23", "close": 26.8616, "volume": 109981.0}, {"date": "2020-11-24", "close": 27.0316, "volume": 98148.0}, {"date": "2020-11-25", "close": 27.7117, "volume": 150693.0}, {"date": "2020-11-27", "close": 27.0316, "volume": 90567.0}, {"date": "2020-11-30", "close": 27.2016, "volume": 95450.0}, {"date": "2020-12-01", "close": 25.3315, "volume": 109116.0}, {"date": "2020-12-02", "close": 25.8416, "volume": 40471.0}, {"date": "2020-12-03", "close": 27.0316, "volume": 68427.0}, {"date": "2020-12-04", "close": 26.1816, "volume": 77015.0}, {"date": "2020-12-07", "close": 28.7317, "volume": 120579.0}, {"date": "2020-12-08", "close": 28.5617, "volume": 344223.0}, {"date": "2020-12-09", "close": 22.4413, "volume": 1014871.0}, {"date": "2020-12-10", "close": 23.1214, "volume": 1294944.0}, {"date": "2020-12-11", "close": 22.2713, "volume": 297832.0}, {"date": "2020-12-14", "close": 22.7814, "volume": 246051.0}, {"date": "2020-12-15", "close": 23.2914, "volume": 264758.0}, {"date": "2020-12-16", "close": 23.4614, "volume": 111915.0}, {"date": "2020-12-17", "close": 23.9714, "volume": 113916.0}, {"date": "2020-12-18", "close": 23.6314, "volume": 115154.0}, {"date": "2020-12-21", "close": 24.1414, "volume": 84093.0}, {"date": "2020-12-22", "close": 24.3115, "volume": 87284.0}, {"date": "2020-12-23", "close": 23.9714, "volume": 85369.0}, {"date": "2020-12-24", "close": 24.1414, "volume": 84595.0}, {"date": "2020-12-28", "close": 23.6314, "volume": 102116.0}, {"date": "2020-12-29", "close": 22.6114, "volume": 139198.0}, {"date": "2020-12-30", "close": 22.2713, "volume": 81599.0}, {"date": "2020-12-31", "close": 23.1214, "volume": 120955.0}, {"date": "2021-01-04", "close": 24.3115, "volume": 261361.0}, {"date": "2021-01-05", "close": 25.1615, "volume": 149848.0}, {"date": "2021-01-06", "close": 23.9714, "volume": 120073.0}, {"date": "2021-01-07", "close": 24.8215, "volume": 92611.0}, {"date": "2021-01-08", "close": 26.1816, "volume": 131633.0}, {"date": "2021-01-11", "close": 28.3917, "volume": 234581.0}, {"date": "2021-01-12", "close": 27.7117, "volume": 527223.0}, {"date": "2021-01-13", "close": 26.0116, "volume": 186806.0}, {"date": "2021-01-14", "close": 28.0517, "volume": 201833.0}, {"date": "2021-01-15", "close": 27.5417, "volume": 107178.0}, {"date": "2021-01-19", "close": 29.9218, "volume": 587138.0}, {"date": "2021-01-20", "close": 35.1921, "volume": 659015.0}, {"date": "2021-01-21", "close": 38.7623, "volume": 720051.0}, {"date": "2021-01-22", "close": 37.9123, "volume": 312260.0}, {"date": "2021-01-25", "close": 37.4022, "volume": 339898.0}, {"date": "2021-01-26", "close": 33.662, "volume": 1621664.0}, {"date": "2021-01-27", "close": 32.812, "volume": 1066615.0}, {"date": "2021-01-28", "close": 30.7718, "volume": 507374.0}, {"date": "2021-01-29", "close": 30.0918, "volume": 356475.0}, {"date": "2021-02-01", "close": 29.0717, "volume": 391813.0}, {"date": "2021-02-02", "close": 29.0717, "volume": 329400.0}, {"date": "2021-02-03", "close": 30.0918, "volume": 290796.0}, {"date": "2021-02-04", "close": 31.2819, "volume": 267996.0}, {"date": "2021-02-05", "close": 31.4519, "volume": 172666.0}, {"date": "2021-02-08", "close": 32.982, "volume": 329653.0}, {"date": "2021-02-09", "close": 34.6821, "volume": 363756.0}, {"date": "2021-02-10", "close": 36.0422, "volume": 448207.0}, {"date": "2021-02-11", "close": 34.1721, "volume": 266195.0}, {"date": "2021-02-12", "close": 33.492, "volume": 156826.0}, {"date": "2021-02-16", "close": 33.662, "volume": 156649.0}, {"date": "2021-02-17", "close": 32.1319, "volume": 164600.0}, {"date": "2021-02-18", "close": 30.4318, "volume": 144865.0}, {"date": "2021-02-19", "close": 30.2618, "volume": 136403.0}, {"date": "2021-02-22", "close": 30.4318, "volume": 130706.0}, {"date": "2021-02-23", "close": 27.7117, "volume": 224035.0}, {"date": "2021-02-24", "close": 27.8817, "volume": 82239.0}, {"date": "2021-02-25", "close": 25.8416, "volume": 131959.0}, {"date": "2021-02-26", "close": 27.0316, "volume": 149812.0}, {"date": "2021-03-01", "close": 26.3516, "volume": 104162.0}, {"date": "2021-03-02", "close": 26.3516, "volume": 69965.0}, {"date": "2021-03-03", "close": 24.3115, "volume": 180681.0}, {"date": "2021-03-04", "close": 23.8014, "volume": 349644.0}, {"date": "2021-03-05", "close": 24.3115, "volume": 156274.0}, {"date": "2021-03-08", "close": 24.1414, "volume": 59238.0}, {"date": "2021-03-09", "close": 24.9915, "volume": 88817.0}, {"date": "2021-03-10", "close": 25.3315, "volume": 176857.0}, {"date": "2021-03-11", "close": 28.3917, "volume": 142085.0}, {"date": "2021-03-12", "close": 28.2217, "volume": 74459.0}, {"date": "2021-03-15", "close": 28.0517, "volume": 68358.0}, {"date": "2021-03-16", "close": 26.1816, "volume": 119360.0}, {"date": "2021-03-17", "close": 32.4719, "volume": 3388585.0}, {"date": "2021-03-18", "close": 28.9017, "volume": 346844.0}, {"date": "2021-03-19", "close": 28.3917, "volume": 153737.0}, {"date": "2021-03-22", "close": 28.3917, "volume": 108898.0}, {"date": "2021-03-23", "close": 26.3516, "volume": 143154.0}, {"date": "2021-03-24", "close": 24.9915, "volume": 85829.0}, {"date": "2021-03-25", "close": 25.5015, "volume": 111317.0}, {"date": "2021-03-26", "close": 24.9915, "volume": 72628.0}, {"date": "2021-03-29", "close": 23.4614, "volume": 100792.0}, {"date": "2021-03-30", "close": 24.4815, "volume": 60730.0}, {"date": "2021-03-31", "close": 25.6715, "volume": 52130.0}, {"date": "2021-04-01", "close": 26.3516, "volume": 52677.0}, {"date": "2021-04-05", "close": 26.8616, "volume": 67505.0}, {"date": "2021-04-06", "close": 27.0316, "volume": 88885.0}, {"date": "2021-04-07", "close": 26.5216, "volume": 57660.0}, {"date": "2021-04-08", "close": 26.6916, "volume": 49812.0}, {"date": "2021-04-09", "close": 26.1816, "volume": 60188.0}, {"date": "2021-04-12", "close": 24.9915, "volume": 80324.0}, {"date": "2021-04-13", "close": 25.1615, "volume": 56834.0}, {"date": "2021-04-14", "close": 24.9915, "volume": 121838.0}, {"date": "2021-04-15", "close": 24.1414, "volume": 43176.0}, {"date": "2021-04-16", "close": 24.8215, "volume": 78417.0}, {"date": "2021-04-19", "close": 23.6314, "volume": 69360.0}, {"date": "2021-04-20", "close": 23.9714, "volume": 61365.0}, {"date": "2021-04-21", "close": 24.3115, "volume": 40169.0}, {"date": "2021-04-22", "close": 24.3115, "volume": 40953.0}, {"date": "2021-04-23", "close": 24.9915, "volume": 67023.0}, {"date": "2021-04-26", "close": 25.3315, "volume": 54735.0}, {"date": "2021-04-27", "close": 24.6515, "volume": 20347.0}, {"date": "2021-04-28", "close": 24.9915, "volume": 37229.0}, {"date": "2021-04-29", "close": 24.3115, "volume": 33468.0}, {"date": "2021-04-30", "close": 23.9714, "volume": 41391.0}, {"date": "2021-05-03", "close": 24.3115, "volume": 27897.0}, {"date": "2021-05-04", "close": 23.4614, "volume": 47015.0}, {"date": "2021-05-05", "close": 23.6314, "volume": 60344.0}, {"date": "2021-05-06", "close": 23.1214, "volume": 49115.0}, {"date": "2021-05-07", "close": 23.6314, "volume": 34198.0}, {"date": "2021-05-10", "close": 22.9514, "volume": 48980.0}, {"date": "2021-05-11", "close": 23.4614, "volume": 459996.0}, {"date": "2021-05-12", "close": 22.1013, "volume": 69918.0}, {"date": "2021-05-13", "close": 21.2513, "volume": 63544.0}, {"date": "2021-05-14", "close": 22.1013, "volume": 37741.0}, {"date": "2021-05-17", "close": 22.7814, "volume": 26583.0}, {"date": "2021-05-18", "close": 22.7814, "volume": 29894.0}, {"date": "2021-05-19", "close": 23.4614, "volume": 26274.0}, {"date": "2021-05-20", "close": 23.6314, "volume": 20713.0}, {"date": "2021-05-21", "close": 24.6515, "volume": 51244.0}, {"date": "2021-05-24", "close": 23.8014, "volume": 29056.0}, {"date": "2021-05-25", "close": 23.2914, "volume": 18395.0}, {"date": "2021-05-26", "close": 20.5712, "volume": 263770.0}, {"date": "2021-05-27", "close": 21.0813, "volume": 48537.0}, {"date": "2021-05-28", "close": 20.7412, "volume": 63501.0}, {"date": "2021-06-01", "close": 20.7412, "volume": 29280.0}, {"date": "2021-06-02", "close": 20.7412, "volume": 33000.0}, {"date": "2021-06-03", "close": 19.8912, "volume": 78126.0}, {"date": "2021-06-04", "close": 20.9113, "volume": 85625.0}, {"date": "2021-06-07", "close": 21.5913, "volume": 53491.0}, {"date": "2021-06-08", "close": 21.2513, "volume": 68704.0}, {"date": "2021-06-09", "close": 21.4213, "volume": 42234.0}, {"date": "2021-06-10", "close": 21.2513, "volume": 33442.0}, {"date": "2021-06-11", "close": 22.6114, "volume": 77526.0}, {"date": "2021-06-14", "close": 23.6314, "volume": 241770.0}, {"date": "2021-06-15", "close": 22.4413, "volume": 65493.0}, {"date": "2021-06-16", "close": 22.7814, "volume": 45886.0}, {"date": "2021-06-17", "close": 23.2914, "volume": 30057.0}, {"date": "2021-06-18", "close": 23.1214, "volume": 48634.0}, {"date": "2021-06-21", "close": 22.7814, "volume": 38796.0}, {"date": "2021-06-22", "close": 22.9514, "volume": 26412.0}, {"date": "2021-06-23", "close": 23.1214, "volume": 38089.0}, {"date": "2021-06-24", "close": 24.3115, "volume": 97509.0}, {"date": "2021-06-25", "close": 25.5015, "volume": 60159.0}, {"date": "2021-06-28", "close": 24.4815, "volume": 42377.0}, {"date": "2021-06-29", "close": 23.9714, "volume": 29717.0}, {"date": "2021-06-30", "close": 23.8014, "volume": 26489.0}, {"date": "2021-07-01", "close": 23.8014, "volume": 13036.0}, {"date": "2021-07-02", "close": 24.9915, "volume": 81486.0}, {"date": "2021-07-06", "close": 24.1414, "volume": 59473.0}, {"date": "2021-07-07", "close": 22.9514, "volume": 112766.0}, {"date": "2021-07-08", "close": 22.9514, "volume": 25243.0}, {"date": "2021-07-09", "close": 23.1214, "volume": 23135.0}, {"date": "2021-07-12", "close": 22.9514, "volume": 17921.0}, {"date": "2021-07-13", "close": 22.4413, "volume": 29083.0}, {"date": "2021-07-14", "close": 21.9313, "volume": 270733.0}, {"date": "2021-07-15", "close": 21.5913, "volume": 153485.0}, {"date": "2021-07-16", "close": 21.4213, "volume": 55239.0}, {"date": "2021-07-19", "close": 21.5913, "volume": 28714.0}, {"date": "2021-07-20", "close": 22.2713, "volume": 37821.0}, {"date": "2021-07-21", "close": 22.7814, "volume": 27029.0}, {"date": "2021-07-22", "close": 23.1214, "volume": 12918.0}, {"date": "2021-07-23", "close": 22.4413, "volume": 21975.0}, {"date": "2021-07-26", "close": 22.7814, "volume": 10837.0}, {"date": "2021-07-27", "close": 22.4413, "volume": 15391.0}, {"date": "2021-07-28", "close": 22.7814, "volume": 14408.0}, {"date": "2021-07-29", "close": 22.6114, "volume": 34181.0}, {"date": "2021-07-30", "close": 22.4413, "volume": 20417.0}, {"date": "2021-08-02", "close": 23.2914, "volume": 26768.0}, {"date": "2021-08-03", "close": 23.1214, "volume": 17928.0}, {"date": "2021-08-04", "close": 22.6114, "volume": 38266.0}, {"date": "2021-08-05", "close": 22.4413, "volume": 29700.0}, {"date": "2021-08-06", "close": 23.1214, "volume": 99213.0}, {"date": "2021-08-09", "close": 24.6515, "volume": 160682.0}, {"date": "2021-08-10", "close": 23.8014, "volume": 50667.0}, {"date": "2021-08-11", "close": 24.4815, "volume": 36822.0}, {"date": "2021-08-12", "close": 25.3315, "volume": 56541.0}, {"date": "2021-08-13", "close": 24.6515, "volume": 67049.0}, {"date": "2021-08-16", "close": 23.2914, "volume": 37249.0}, {"date": "2021-08-17", "close": 24.3115, "volume": 44827.0}, {"date": "2021-08-18", "close": 24.1414, "volume": 28674.0}, {"date": "2021-08-19", "close": 23.6314, "volume": 39379.0}, {"date": "2021-08-20", "close": 23.6314, "volume": 47161.0}, {"date": "2021-08-23", "close": 23.8014, "volume": 65619.0}, {"date": "2021-08-24", "close": 23.9714, "volume": 50607.0}, {"date": "2021-08-25", "close": 23.8014, "volume": 385881.0}, {"date": "2021-08-26", "close": 22.7814, "volume": 88926.0}, {"date": "2021-08-27", "close": 22.6114, "volume": 114297.0}, {"date": "2021-08-30", "close": 22.9514, "volume": 35796.0}, {"date": "2021-08-31", "close": 22.2713, "volume": 67733.0}, {"date": "2021-09-01", "close": 22.2713, "volume": 53023.0}, {"date": "2021-09-02", "close": 22.1013, "volume": 30367.0}, {"date": "2021-09-03", "close": 21.2513, "volume": 73417.0}, {"date": "2021-09-07", "close": 21.4213, "volume": 61909.0}, {"date": "2021-09-08", "close": 20.7412, "volume": 31021.0}, {"date": "2021-09-09", "close": 21.2513, "volume": 48577.0}, {"date": "2021-09-10", "close": 20.5712, "volume": 28580.0}, {"date": "2021-09-13", "close": 20.2312, "volume": 53209.0}, {"date": "2021-09-14", "close": 18.8711, "volume": 102437.0}, {"date": "2021-09-15", "close": 19.5512, "volume": 38062.0}, {"date": "2021-09-16", "close": 19.3812, "volume": 18172.0}, {"date": "2021-09-17", "close": 19.7212, "volume": 22840.0}, {"date": "2021-09-20", "close": 18.8711, "volume": 48785.0}, {"date": "2021-09-21", "close": 18.5311, "volume": 102901.0}, {"date": "2021-09-22", "close": 19.0411, "volume": 30733.0}, {"date": "2021-09-23", "close": 19.0411, "volume": 18317.0}, {"date": "2021-09-24", "close": 18.7011, "volume": 20772.0}, {"date": "2021-09-27", "close": 18.8711, "volume": 34951.0}, {"date": "2021-09-28", "close": 18.7011, "volume": 51857.0}, {"date": "2021-09-29", "close": 18.3611, "volume": 11136.0}, {"date": "2021-09-30", "close": 18.5311, "volume": 11097.0}, {"date": "2021-10-01", "close": 18.0211, "volume": 20741.0}, {"date": "2021-10-04", "close": 17.6811, "volume": 20386.0}, {"date": "2021-10-05", "close": 17.5111, "volume": 24809.0}, {"date": "2021-10-06", "close": 16.9007, "volume": 38780.0}, {"date": "2021-10-07", "close": 17.6811, "volume": 23019.0}, {"date": "2021-10-08", "close": 17.8511, "volume": 13946.0}, {"date": "2021-10-11", "close": 18.1911, "volume": 16484.0}, {"date": "2021-10-12", "close": 18.3611, "volume": 12965.0}, {"date": "2021-10-13", "close": 18.8711, "volume": 13709.0}, {"date": "2021-10-14", "close": 19.3812, "volume": 16039.0}, {"date": "2021-10-15", "close": 19.2112, "volume": 17509.0}, {"date": "2021-10-18", "close": 20.0612, "volume": 110621.0}, {"date": "2021-10-19", "close": 19.5512, "volume": 49663.0}, {"date": "2021-10-20", "close": 19.2112, "volume": 23101.0}, {"date": "2021-10-21", "close": 18.5311, "volume": 33292.0}, {"date": "2021-10-22", "close": 18.0211, "volume": 20855.0}, {"date": "2021-10-25", "close": 17.6811, "volume": 41079.0}, {"date": "2021-10-26", "close": 17.6811, "volume": 39858.0}, {"date": "2021-10-27", "close": 17.5111, "volume": 24706.0}, {"date": "2021-10-28", "close": 17.341, "volume": 41978.0}, {"date": "2021-10-29", "close": 17.6811, "volume": 23675.0}, {"date": "2021-11-01", "close": 18.0211, "volume": 24158.0}, {"date": "2021-11-02", "close": 18.8711, "volume": 31107.0}, {"date": "2021-11-03", "close": 18.8711, "volume": 21341.0}, {"date": "2021-11-04", "close": 20.0612, "volume": 246892.0}, {"date": "2021-11-05", "close": 19.0411, "volume": 45757.0}, {"date": "2021-11-08", "close": 20.4012, "volume": 72051.0}, {"date": "2021-11-09", "close": 20.2312, "volume": 41139.0}, {"date": "2021-11-10", "close": 19.8912, "volume": 25170.0}, {"date": "2021-11-11", "close": 20.0612, "volume": 31185.0}, {"date": "2021-11-12", "close": 20.2312, "volume": 18063.0}, {"date": "2021-11-15", "close": 20.4012, "volume": 27993.0}, {"date": "2021-11-16", "close": 20.2312, "volume": 35422.0}, {"date": "2021-11-17", "close": 19.7212, "volume": 31395.0}, {"date": "2021-11-18", "close": 18.5311, "volume": 53278.0}, {"date": "2021-11-19", "close": 19.8912, "volume": 38913.0}, {"date": "2021-11-22", "close": 19.2112, "volume": 39406.0}, {"date": "2021-11-23", "close": 18.8711, "volume": 45216.0}, {"date": "2021-11-24", "close": 19.8912, "volume": 32390.0}, {"date": "2021-11-26", "close": 19.2112, "volume": 19364.0}, {"date": "2021-11-29", "close": 18.7011, "volume": 20288.0}, {"date": "2021-11-30", "close": 18.7011, "volume": 30448.0}, {"date": "2021-12-01", "close": 17.341, "volume": 49143.0}, {"date": "2021-12-02", "close": 17.8511, "volume": 19524.0}, {"date": "2021-12-03", "close": 17.171, "volume": 35294.0}, {"date": "2021-12-06", "close": 18.1911, "volume": 17471.0}, {"date": "2021-12-07", "close": 19.0411, "volume": 39756.0}, {"date": "2021-12-08", "close": 19.3812, "volume": 27945.0}, {"date": "2021-12-09", "close": 18.8711, "volume": 12635.0}, {"date": "2021-12-10", "close": 19.0411, "volume": 16676.0}, {"date": "2021-12-13", "close": 18.7011, "volume": 16580.0}, {"date": "2021-12-14", "close": 17.6811, "volume": 31770.0}, {"date": "2021-12-15", "close": 18.3611, "volume": 24277.0}, {"date": "2021-12-16", "close": 17.8511, "volume": 11400.0}, {"date": "2021-12-17", "close": 18.5311, "volume": 32975.0}, {"date": "2021-12-20", "close": 17.341, "volume": 48226.0}, {"date": "2021-12-21", "close": 18.5311, "volume": 17154.0}, {"date": "2021-12-22", "close": 18.1911, "volume": 22773.0}, {"date": "2021-12-23", "close": 18.0211, "volume": 29612.0}, {"date": "2021-12-27", "close": 17.6811, "volume": 43469.0}, {"date": "2021-12-28", "close": 17.5111, "volume": 26215.0}, {"date": "2021-12-29", "close": 17.171, "volume": 36296.0}, {"date": "2021-12-30", "close": 17.171, "volume": 31360.0}, {"date": "2021-12-31", "close": 16.8497, "volume": 51468.0}, {"date": "2022-01-03", "close": 18.5311, "volume": 85099.0}, {"date": "2022-01-04", "close": 18.3611, "volume": 28439.0}, {"date": "2022-01-05", "close": 17.8511, "volume": 32918.0}, {"date": "2022-01-06", "close": 17.8511, "volume": 17637.0}, {"date": "2022-01-07", "close": 17.5111, "volume": 29358.0}, {"date": "2022-01-10", "close": 17.341, "volume": 32623.0}, {"date": "2022-01-11", "close": 17.341, "volume": 24976.0}, {"date": "2022-01-12", "close": 17.341, "volume": 13471.0}, {"date": "2022-01-13", "close": 16.661, "volume": 31907.0}, {"date": "2022-01-14", "close": 16.9262, "volume": 50368.0}, {"date": "2022-01-18", "close": 16.491, "volume": 22721.0}, {"date": "2022-01-19", "close": 16.3108, "volume": 16714.0}, {"date": "2022-01-20", "close": 15.9946, "volume": 17203.0}, {"date": "2022-01-21", "close": 15.1496, "volume": 61282.0}, {"date": "2022-01-24", "close": 15.5899, "volume": 61484.0}, {"date": "2022-01-25", "close": 15.9521, "volume": 25389.0}, {"date": "2022-01-26", "close": 15.5576, "volume": 20624.0}, {"date": "2022-01-27", "close": 15.7905, "volume": 34126.0}, {"date": "2022-01-28", "close": 16.5216, "volume": 41438.0}, {"date": "2022-01-31", "close": 17.341, "volume": 17628.0}, {"date": "2022-02-01", "close": 17.6811, "volume": 25676.0}, {"date": "2022-02-02", "close": 17.341, "volume": 10437.0}, {"date": "2022-02-03", "close": 16.9908, "volume": 28575.0}, {"date": "2022-02-04", "close": 16.338, "volume": 23243.0}, {"date": "2022-02-07", "close": 16.5658, "volume": 11308.0}, {"date": "2022-02-08", "close": 16.967, "volume": 14483.0}, {"date": "2022-02-09", "close": 18.1061, "volume": 39093.0}, {"date": "2022-02-10", "close": 18.7011, "volume": 24281.0}, {"date": "2022-02-11", "close": 18.1911, "volume": 10101.0}, {"date": "2022-02-14", "close": 18.7011, "volume": 14181.0}, {"date": "2022-02-15", "close": 19.7212, "volume": 20147.0}, {"date": "2022-02-16", "close": 21.0813, "volume": 38398.0}, {"date": "2022-02-17", "close": 20.7412, "volume": 36715.0}, {"date": "2022-02-18", "close": 21.2513, "volume": 45411.0}, {"date": "2022-02-22", "close": 19.8912, "volume": 35491.0}, {"date": "2022-02-23", "close": 19.8912, "volume": 38568.0}, {"date": "2022-02-24", "close": 20.0612, "volume": 38708.0}, {"date": "2022-02-25", "close": 20.7412, "volume": 17736.0}, {"date": "2022-02-28", "close": 20.9113, "volume": 15622.0}, {"date": "2022-03-01", "close": 21.5913, "volume": 32196.0}, {"date": "2022-03-02", "close": 22.1013, "volume": 33348.0}, {"date": "2022-03-03", "close": 23.9714, "volume": 77820.0}, {"date": "2022-03-04", "close": 25.5015, "volume": 81138.0}, {"date": "2022-03-07", "close": 25.6715, "volume": 81490.0}, {"date": "2022-03-08", "close": 23.9714, "volume": 105915.0}, {"date": "2022-03-09", "close": 25.5015, "volume": 67975.0}, {"date": "2022-03-10", "close": 25.8416, "volume": 44340.0}, {"date": "2022-03-11", "close": 26.0116, "volume": 48472.0}, {"date": "2022-03-14", "close": 24.6515, "volume": 60758.0}, {"date": "2022-03-15", "close": 24.8215, "volume": 39124.0}, {"date": "2022-03-16", "close": 24.6515, "volume": 29638.0}, {"date": "2022-03-17", "close": 25.8416, "volume": 46028.0}, {"date": "2022-03-18", "close": 27.0316, "volume": 53737.0}, {"date": "2022-03-21", "close": 28.2217, "volume": 72764.0}, {"date": "2022-03-22", "close": 30.6018, "volume": 160885.0}, {"date": "2022-03-23", "close": 30.6018, "volume": 64822.0}, {"date": "2022-03-24", "close": 31.4519, "volume": 78411.0}, {"date": "2022-03-25", "close": 31.4519, "volume": 90798.0}, {"date": "2022-03-28", "close": 30.9419, "volume": 137594.0}, {"date": "2022-03-29", "close": 24.6515, "volume": 320353.0}, {"date": "2022-03-30", "close": 22.6114, "volume": 105974.0}, {"date": "2022-03-31", "close": 23.2914, "volume": 67124.0}, {"date": "2022-04-01", "close": 22.7814, "volume": 42751.0}, {"date": "2022-04-04", "close": 21.7613, "volume": 71863.0}, {"date": "2022-04-05", "close": 22.1013, "volume": 29317.0}, {"date": "2022-04-06", "close": 20.5712, "volume": 75486.0}, {"date": "2022-04-07", "close": 20.2312, "volume": 27082.0}, {"date": "2022-04-08", "close": 20.0612, "volume": 37200.0}, {"date": "2022-04-11", "close": 19.7212, "volume": 44161.0}, {"date": "2022-04-12", "close": 18.5311, "volume": 65511.0}, {"date": "2022-04-13", "close": 19.0411, "volume": 48861.0}, {"date": "2022-04-14", "close": 18.0211, "volume": 40709.0}, {"date": "2022-04-18", "close": 17.001, "volume": 46524.0}, {"date": "2022-04-19", "close": 17.6811, "volume": 21663.0}, {"date": "2022-04-20", "close": 17.341, "volume": 10464.0}, {"date": "2022-04-21", "close": 17.341, "volume": 30193.0}, {"date": "2022-04-22", "close": 16.7834, "volume": 29444.0}, {"date": "2022-04-25", "close": 16.7256, "volume": 100008.0}, {"date": "2022-04-26", "close": 15.8109, "volume": 18133.0}, {"date": "2022-04-27", "close": 15.3519, "volume": 38061.0}, {"date": "2022-04-28", "close": 15.3417, "volume": 24418.0}, {"date": "2022-04-29", "close": 14.9932, "volume": 17781.0}, {"date": "2022-05-02", "close": 15.2516, "volume": 38079.0}, {"date": "2022-05-03", "close": 15.0119, "volume": 13056.0}, {"date": "2022-05-04", "close": 14.6311, "volume": 33983.0}, {"date": "2022-05-05", "close": 14.3931, "volume": 19281.0}, {"date": "2022-05-06", "close": 13.7759, "volume": 14166.0}, {"date": "2022-05-09", "close": 13.4648, "volume": 31414.0}, {"date": "2022-05-10", "close": 12.9225, "volume": 26823.0}, {"date": "2022-05-11", "close": 12.4056, "volume": 17899.0}, {"date": "2022-05-12", "close": 12.443, "volume": 13427.0}, {"date": "2022-05-13", "close": 13.2098, "volume": 17386.0}, {"date": "2022-05-16", "close": 13.4325, "volume": 13868.0}, {"date": "2022-05-17", "close": 15.6307, "volume": 41341.0}, {"date": "2022-05-18", "close": 15.1309, "volume": 12093.0}, {"date": "2022-05-19", "close": 15.1479, "volume": 9447.0}, {"date": "2022-05-20", "close": 15.3655, "volume": 17344.0}, {"date": "2022-05-23", "close": 15.7616, "volume": 9153.0}, {"date": "2022-05-24", "close": 14.7756, "volume": 10291.0}, {"date": "2022-05-25", "close": 15.0493, "volume": 4461.0}, {"date": "2022-05-26", "close": 14.6209, "volume": 15264.0}, {"date": "2022-05-27", "close": 14.6226, "volume": 15384.0}, {"date": "2022-05-31", "close": 13.7878, "volume": 24979.0}, {"date": "2022-06-01", "close": 14.3557, "volume": 17121.0}, {"date": "2022-06-02", "close": 14.2554, "volume": 12984.0}, {"date": "2022-06-03", "close": 14.1704, "volume": 8195.0}, {"date": "2022-06-06", "close": 14.2809, "volume": 6406.0}, {"date": "2022-06-07", "close": 15.7157, "volume": 27583.0}, {"date": "2022-06-08", "close": 15.6409, "volume": 9196.0}, {"date": "2022-06-09", "close": 14.9779, "volume": 6384.0}, {"date": "2022-06-10", "close": 14.7909, "volume": 4359.0}, {"date": "2022-06-13", "close": 14.1108, "volume": 18176.0}, {"date": "2022-06-14", "close": 13.9408, "volume": 8529.0}, {"date": "2022-06-15", "close": 13.6348, "volume": 13663.0}, {"date": "2022-06-16", "close": 13.0908, "volume": 13740.0}, {"date": "2022-06-17", "close": 13.7453, "volume": 20810.0}, {"date": "2022-06-21", "close": 14.4509, "volume": 8350.0}, {"date": "2022-06-22", "close": 14.0377, "volume": 6939.0}, {"date": "2022-06-23", "close": 13.7266, "volume": 9761.0}, {"date": "2022-06-24", "close": 13.9646, "volume": 5461.0}, {"date": "2022-06-27", "close": 13.9442, "volume": 5597.0}, {"date": "2022-06-28", "close": 13.9969, "volume": 8584.0}, {"date": "2022-06-29", "close": 13.7725, "volume": 14949.0}, {"date": "2022-06-30", "close": 13.6178, "volume": 7422.0}, {"date": "2022-07-01", "close": 13.6008, "volume": 4924.0}, {"date": "2022-07-05", "close": 13.4614, "volume": 6895.0}, {"date": "2022-07-06", "close": 13.4325, "volume": 6870.0}, {"date": "2022-07-07", "close": 13.7028, "volume": 6009.0}, {"date": "2022-07-08", "close": 13.305, "volume": 4682.0}, {"date": "2022-07-11", "close": 13.5379, "volume": 20453.0}, {"date": "2022-07-12", "close": 13.6229, "volume": 8041.0}, {"date": "2022-07-13", "close": 13.4325, "volume": 5830.0}, {"date": "2022-07-14", "close": 13.2642, "volume": 5572.0}, {"date": "2022-07-15", "close": 13.4359, "volume": 1123.0}, {"date": "2022-07-18", "close": 13.1452, "volume": 8217.0}, {"date": "2022-07-19", "close": 13.4818, "volume": 5629.0}, {"date": "2022-07-20", "close": 13.7708, "volume": 7001.0}, {"date": "2022-07-21", "close": 13.6025, "volume": 4759.0}, {"date": "2022-07-22", "close": 13.2608, "volume": 8177.0}, {"date": "2022-07-25", "close": 13.3458, "volume": 6172.0}, {"date": "2022-07-26", "close": 12.7882, "volume": 10150.0}, {"date": "2022-07-27", "close": 12.9888, "volume": 6730.0}, {"date": "2022-07-28", "close": 13.1265, "volume": 5477.0}, {"date": "2022-07-29", "close": 12.8103, "volume": 9836.0}, {"date": "2022-08-01", "close": 13.3815, "volume": 8320.0}, {"date": "2022-08-02", "close": 13.4308, "volume": 10332.0}, {"date": "2022-08-03", "close": 13.6739, "volume": 9664.0}, {"date": "2022-08-04", "close": 13.7708, "volume": 7252.0}, {"date": "2022-08-05", "close": 13.9901, "volume": 6207.0}, {"date": "2022-08-08", "close": 12.4379, "volume": 48428.0}, {"date": "2022-08-09", "close": 12.3257, "volume": 28094.0}, {"date": "2022-08-10", "close": 12.1047, "volume": 36772.0}, {"date": "2022-08-11", "close": 11.9517, "volume": 20575.0}, {"date": "2022-08-12", "close": 11.9942, "volume": 18829.0}, {"date": "2022-08-15", "close": 11.9738, "volume": 17247.0}, {"date": "2022-08-16", "close": 10.7446, "volume": 62522.0}, {"date": "2022-08-17", "close": 10.7276, "volume": 32710.0}, {"date": "2022-08-18", "close": 10.3706, "volume": 24388.0}, {"date": "2022-08-19", "close": 10.3672, "volume": 31531.0}, {"date": "2022-08-22", "close": 10.1071, "volume": 15225.0}, {"date": "2022-08-23", "close": 10.0451, "volume": 10673.0}, {"date": "2022-08-24", "close": 10.4216, "volume": 12469.0}, {"date": "2022-08-25", "close": 10.1462, "volume": 16557.0}, {"date": "2022-08-26", "close": 9.9371, "volume": 8129.0}, {"date": "2022-08-29", "close": 10.3128, "volume": 9036.0}, {"date": "2022-08-30", "close": 9.8742, "volume": 13257.0}, {"date": "2022-08-31", "close": 9.8606, "volume": 7123.0}, {"date": "2022-09-01", "close": 9.9065, "volume": 12136.0}, {"date": "2022-09-02", "close": 9.6889, "volume": 15206.0}, {"date": "2022-09-06", "close": 9.2605, "volume": 6459.0}, {"date": "2022-09-07", "close": 9.1295, "volume": 6137.0}, {"date": "2022-09-08", "close": 9.2826, "volume": 11634.0}, {"date": "2022-09-09", "close": 8.7521, "volume": 31005.0}, {"date": "2022-09-12", "close": 8.9952, "volume": 23261.0}, {"date": "2022-09-13", "close": 9.6906, "volume": 31164.0}, {"date": "2022-09-14", "close": 9.3591, "volume": 15357.0}, {"date": "2022-09-15", "close": 9.8912, "volume": 14881.0}, {"date": "2022-09-16", "close": 9.6396, "volume": 12440.0}, {"date": "2022-09-19", "close": 9.4696, "volume": 10820.0}, {"date": "2022-09-20", "close": 8.8405, "volume": 9269.0}, {"date": "2022-09-21", "close": 8.6382, "volume": 8868.0}, {"date": "2022-09-22", "close": 8.2829, "volume": 14175.0}, {"date": "2022-09-23", "close": 8.441, "volume": 11651.0}, {"date": "2022-09-26", "close": 7.5621, "volume": 33379.0}, {"date": "2022-09-27", "close": 6.6661, "volume": 65632.0}, {"date": "2022-09-28", "close": 7.1472, "volume": 21025.0}, {"date": "2022-09-29", "close": 7.4022, "volume": 9486.0}, {"date": "2022-09-30", "close": 7.6505, "volume": 5407.0}, {"date": "2022-10-03", "close": 7.8596, "volume": 3806.0}, {"date": "2022-10-04", "close": 8.6552, "volume": 12542.0}, {"date": "2022-10-05", "close": 8.5192, "volume": 7467.0}, {"date": "2022-10-06", "close": 8.1214, "volume": 12799.0}, {"date": "2022-10-07", "close": 7.7355, "volume": 7168.0}, {"date": "2022-10-10", "close": 7.3784, "volume": 5227.0}, {"date": "2022-10-11", "close": 7.4889, "volume": 5124.0}, {"date": "2022-10-12", "close": 7.5434, "volume": 5813.0}, {"date": "2022-10-13", "close": 7.7185, "volume": 4167.0}, {"date": "2022-10-14", "close": 7.6505, "volume": 5275.0}, {"date": "2022-10-17", "close": 7.5162, "volume": 4371.0}, {"date": "2022-10-18", "close": 7.9905, "volume": 8827.0}, {"date": "2022-10-19", "close": 7.4804, "volume": 4133.0}, {"date": "2022-10-20", "close": 7.5995, "volume": 2220.0}, {"date": "2022-10-21", "close": 7.5026, "volume": 11487.0}, {"date": "2022-10-24", "close": 7.0061, "volume": 6062.0}, {"date": "2022-10-25", "close": 7.0639, "volume": 11624.0}, {"date": "2022-10-26", "close": 7.1404, "volume": 10325.0}, {"date": "2022-10-27", "close": 7.3614, "volume": 6506.0}, {"date": "2022-10-28", "close": 7.0129, "volume": 19320.0}, {"date": "2022-10-31", "close": 6.9534, "volume": 4355.0}, {"date": "2022-11-01", "close": 6.9092, "volume": 10756.0}, {"date": "2022-11-02", "close": 6.8446, "volume": 5200.0}, {"date": "2022-11-03", "close": 6.8837, "volume": 3009.0}, {"date": "2022-11-04", "close": 6.729, "volume": 10110.0}, {"date": "2022-11-07", "close": 6.8463, "volume": 6828.0}, {"date": "2022-11-08", "close": 6.6474, "volume": 8225.0}, {"date": "2022-11-09", "close": 6.2496, "volume": 17074.0}, {"date": "2022-11-10", "close": 6.4383, "volume": 14054.0}, {"date": "2022-11-11", "close": 6.4859, "volume": 11015.0}, {"date": "2022-11-14", "close": 6.4621, "volume": 9071.0}, {"date": "2022-11-15", "close": 7.0401, "volume": 17393.0}, {"date": "2022-11-16", "close": 7.1455, "volume": 12385.0}, {"date": "2022-11-17", "close": 7.6794, "volume": 13682.0}, {"date": "2022-11-18", "close": 8.1622, "volume": 19974.0}, {"date": "2022-11-21", "close": 7.6675, "volume": 8761.0}, {"date": "2022-11-22", "close": 7.8205, "volume": 5546.0}, {"date": "2022-11-23", "close": 7.4124, "volume": 3253.0}, {"date": "2022-11-25", "close": 8.1027, "volume": 8505.0}, {"date": "2022-11-28", "close": 7.7644, "volume": 8840.0}, {"date": "2022-11-29", "close": 7.4396, "volume": 6294.0}, {"date": "2022-11-30", "close": 7.6522, "volume": 3199.0}, {"date": "2022-12-01", "close": 7.7627, "volume": 4515.0}, {"date": "2022-12-02", "close": 7.6539, "volume": 5859.0}, {"date": "2022-12-05", "close": 7.3444, "volume": 6734.0}, {"date": "2022-12-06", "close": 7.0554, "volume": 4037.0}, {"date": "2022-12-07", "close": 6.9925, "volume": 1954.0}, {"date": "2022-12-08", "close": 6.9058, "volume": 4841.0}, {"date": "2022-12-09", "close": 6.8905, "volume": 3321.0}, {"date": "2022-12-12", "close": 7.0503, "volume": 6149.0}, {"date": "2022-12-13", "close": 6.9619, "volume": 13384.0}, {"date": "2022-12-14", "close": 7.3104, "volume": 20654.0}, {"date": "2022-12-15", "close": 7.5043, "volume": 2322.0}, {"date": "2022-12-16", "close": 7.2254, "volume": 8508.0}, {"date": "2022-12-19", "close": 7.6318, "volume": 8016.0}, {"date": "2022-12-20", "close": 7.0095, "volume": 6547.0}, {"date": "2022-12-21", "close": 7.2305, "volume": 8424.0}, {"date": "2022-12-22", "close": 6.9721, "volume": 3723.0}, {"date": "2022-12-23", "close": 6.8973, "volume": 7462.0}, {"date": "2022-12-27", "close": 6.8004, "volume": 12099.0}, {"date": "2022-12-28", "close": 6.6389, "volume": 7163.0}, {"date": "2022-12-29", "close": 6.8157, "volume": 4779.0}, {"date": "2022-12-30", "close": 6.763, "volume": 18433.0}, {"date": "2023-01-03", "close": 7.0214, "volume": 2903.0}, {"date": "2023-01-04", "close": 7.6335, "volume": 5205.0}, {"date": "2023-01-05", "close": 7.6335, "volume": 2951.0}, {"date": "2023-01-06", "close": 8.1588, "volume": 4489.0}, {"date": "2023-01-09", "close": 8.1571, "volume": 5944.0}, {"date": "2023-01-10", "close": 8.2795, "volume": 8657.0}, {"date": "2023-01-11", "close": 8.3458, "volume": 4830.0}, {"date": "2023-01-12", "close": 8.8405, "volume": 14777.0}, {"date": "2023-01-13", "close": 9.456, "volume": 16114.0}, {"date": "2023-01-17", "close": 9.8623, "volume": 13092.0}, {"date": "2023-01-18", "close": 9.1874, "volume": 5237.0}, {"date": "2023-01-19", "close": 9.1329, "volume": 6259.0}, {"date": "2023-01-20", "close": 9.1806, "volume": 5547.0}, {"date": "2023-01-23", "close": 9.4339, "volume": 5016.0}, {"date": "2023-01-24", "close": 9.3659, "volume": 6608.0}, {"date": "2023-01-25", "close": 8.7385, "volume": 8266.0}, {"date": "2023-01-26", "close": 8.8405, "volume": 5877.0}, {"date": "2023-01-27", "close": 9.0887, "volume": 6960.0}, {"date": "2023-01-30", "close": 8.8405, "volume": 5270.0}, {"date": "2023-01-31", "close": 9.0105, "volume": 3741.0}, {"date": "2023-02-01", "close": 8.849, "volume": 3368.0}, {"date": "2023-02-02", "close": 9.3319, "volume": 15676.0}, {"date": "2023-02-03", "close": 9.3506, "volume": 7841.0}, {"date": "2023-02-06", "close": 9.1687, "volume": 7042.0}, {"date": "2023-02-07", "close": 9.3489, "volume": 3442.0}, {"date": "2023-02-08", "close": 9.0989, "volume": 4874.0}, {"date": "2023-02-09", "close": 9.1806, "volume": 4155.0}, {"date": "2023-02-10", "close": 8.9935, "volume": 6294.0}, {"date": "2023-02-13", "close": 9.1806, "volume": 3666.0}, {"date": "2023-02-14", "close": 9.0938, "volume": 6074.0}, {"date": "2023-02-15", "close": 8.7215, "volume": 13902.0}, {"date": "2023-02-16", "close": 8.5022, "volume": 7395.0}, {"date": "2023-02-17", "close": 8.5005, "volume": 1255.0}, {"date": "2023-02-21", "close": 8.2659, "volume": 2068.0}, {"date": "2023-02-22", "close": 7.9905, "volume": 4341.0}, {"date": "2023-02-23", "close": 7.6658, "volume": 10547.0}, {"date": "2023-02-24", "close": 7.3172, "volume": 12954.0}, {"date": "2023-02-27", "close": 7.6505, "volume": 3994.0}, {"date": "2023-02-28", "close": 7.6726, "volume": 10937.0}, {"date": "2023-03-01", "close": 7.4804, "volume": 5732.0}, {"date": "2023-03-02", "close": 7.3274, "volume": 3624.0}, {"date": "2023-03-03", "close": 7.4702, "volume": 6632.0}, {"date": "2023-03-06", "close": 7.6505, "volume": 10137.0}, {"date": "2023-03-07", "close": 7.3512, "volume": 3588.0}, {"date": "2023-03-08", "close": 7.4821, "volume": 9076.0}, {"date": "2023-03-09", "close": 7.1404, "volume": 4855.0}, {"date": "2023-03-10", "close": 5.2278, "volume": 115842.0}, {"date": "2023-03-13", "close": 6.4791, "volume": 48985.0}, {"date": "2023-03-14", "close": 5.7905, "volume": 21388.0}, {"date": "2023-03-15", "close": 5.2516, "volume": 11867.0}, {"date": "2023-03-16", "close": 5.7531, "volume": 8062.0}, {"date": "2023-03-17", "close": 5.9096, "volume": 12217.0}, {"date": "2023-03-20", "close": 5.5304, "volume": 7548.0}, {"date": "2023-03-21", "close": 5.6273, "volume": 6625.0}, {"date": "2023-03-22", "close": 5.5729, "volume": 4116.0}, {"date": "2023-03-23", "close": 5.2703, "volume": 13774.0}, {"date": "2023-03-24", "close": 5.0561, "volume": 25911.0}, {"date": "2023-03-27", "close": 5.3808, "volume": 13299.0}, {"date": "2023-03-28", "close": 5.5763, "volume": 8158.0}, {"date": "2023-03-29", "close": 5.6307, "volume": 8879.0}, {"date": "2023-03-30", "close": 5.4709, "volume": 6711.0}, {"date": "2023-03-31", "close": 5.408, "volume": 5271.0}, {"date": "2023-04-03", "close": 5.3876, "volume": 8690.0}, {"date": "2023-04-04", "close": 5.3638, "volume": 6136.0}, {"date": "2023-04-05", "close": 5.4386, "volume": 2728.0}, {"date": "2023-04-06", "close": 5.4403, "volume": 12321.0}, {"date": "2023-04-10", "close": 5.2363, "volume": 6204.0}, {"date": "2023-04-11", "close": 5.3213, "volume": 2505.0}, {"date": "2023-04-12", "close": 5.1972, "volume": 7988.0}, {"date": "2023-04-13", "close": 5.0833, "volume": 14753.0}, {"date": "2023-04-14", "close": 4.8504, "volume": 12997.0}, {"date": "2023-04-17", "close": 4.8504, "volume": 9726.0}, {"date": "2023-04-18", "close": 5.17, "volume": 15305.0}, {"date": "2023-04-19", "close": 5.1853, "volume": 2990.0}, {"date": "2023-04-20", "close": 5.1173, "volume": 13597.0}, {"date": "2023-04-21", "close": 4.9983, "volume": 4861.0}, {"date": "2023-04-24", "close": 4.932, "volume": 4316.0}, {"date": "2023-04-25", "close": 4.8589, "volume": 7174.0}, {"date": "2023-04-26", "close": 4.592, "volume": 12555.0}, {"date": "2023-04-27", "close": 4.7603, "volume": 4637.0}, {"date": "2023-04-28", "close": 4.4203, "volume": 20506.0}, {"date": "2023-05-01", "close": 4.5971, "volume": 19246.0}, {"date": "2023-05-02", "close": 4.4985, "volume": 10480.0}, {"date": "2023-05-03", "close": 4.2503, "volume": 18970.0}, {"date": "2023-05-04", "close": 4.2435, "volume": 17542.0}, {"date": "2023-05-05", "close": 4.1312, "volume": 24518.0}, {"date": "2023-05-08", "close": 4.1312, "volume": 8986.0}, {"date": "2023-05-09", "close": 4.2503, "volume": 13540.0}, {"date": "2023-05-10", "close": 4.5155, "volume": 24316.0}, {"date": "2023-05-11", "close": 4.8453, "volume": 138573.0}, {"date": "2023-05-12", "close": 4.31, "volume": 191855.0}, {"date": "2023-05-15", "close": 4.29, "volume": 16028.0}, {"date": "2023-05-16", "close": 3.53, "volume": 159993.0}, {"date": "2023-05-17", "close": 3.62, "volume": 79376.0}, {"date": "2023-05-18", "close": 3.67, "volume": 5932.0}, {"date": "2023-05-19", "close": 3.77, "volume": 127358.0}, {"date": "2023-05-22", "close": 4.06, "volume": 29855.0}, {"date": "2023-05-23", "close": 5.37, "volume": 177929.0}, {"date": "2023-05-24", "close": 5.13, "volume": 55601.0}, {"date": "2023-05-25", "close": 5.21, "volume": 56234.0}, {"date": "2023-05-26", "close": 4.74, "volume": 37330.0}, {"date": "2023-05-30", "close": 4.66, "volume": 15478.0}, {"date": "2023-05-31", "close": 4.63, "volume": 11544.0}, {"date": "2023-06-01", "close": 4.31, "volume": 7172.0}, {"date": "2023-06-02", "close": 4.5, "volume": 8024.0}, {"date": "2023-06-05", "close": 4.46, "volume": 8993.0}, {"date": "2023-06-06", "close": 4.59, "volume": 7299.0}, {"date": "2023-06-07", "close": 4.46, "volume": 25738.0}, {"date": "2023-06-08", "close": 4.43, "volume": 5194.0}, {"date": "2023-06-09", "close": 4.3, "volume": 9496.0}, {"date": "2023-06-12", "close": 4.36, "volume": 12500.0}, {"date": "2023-06-13", "close": 4.92, "volume": 33486.0}, {"date": "2023-06-14", "close": 4.79, "volume": 11304.0}, {"date": "2023-06-15", "close": 5.03, "volume": 14729.0}, {"date": "2023-06-16", "close": 4.85, "volume": 13514.0}, {"date": "2023-06-20", "close": 5.03, "volume": 18576.0}, {"date": "2023-06-21", "close": 5.07, "volume": 5291.0}, {"date": "2023-06-22", "close": 4.98, "volume": 8398.0}, {"date": "2023-06-23", "close": 4.86, "volume": 13096.0}, {"date": "2023-06-26", "close": 4.76, "volume": 6776.0}, {"date": "2023-06-27", "close": 4.7, "volume": 7688.0}, {"date": "2023-06-28", "close": 4.73, "volume": 2816.0}, {"date": "2023-06-29", "close": 4.89, "volume": 15123.0}, {"date": "2023-06-30", "close": 5.04, "volume": 12459.0}, {"date": "2023-07-03", "close": 4.91, "volume": 5033.0}, {"date": "2023-07-05", "close": 4.72, "volume": 5527.0}, {"date": "2023-07-06", "close": 4.3011, "volume": 40543.0}, {"date": "2023-07-07", "close": 4.42, "volume": 15003.0}, {"date": "2023-07-10", "close": 4.29, "volume": 11416.0}, {"date": "2023-07-11", "close": 4.39, "volume": 9019.0}, {"date": "2023-07-12", "close": 4.42, "volume": 4696.0}, {"date": "2023-07-13", "close": 4.47, "volume": 3251.0}, {"date": "2023-07-14", "close": 4.32, "volume": 5504.0}, {"date": "2023-07-17", "close": 4.42, "volume": 8584.0}, {"date": "2023-07-18", "close": 4.47, "volume": 2279.0}, {"date": "2023-07-19", "close": 4.35, "volume": 7099.0}, {"date": "2023-07-20", "close": 4.29, "volume": 5369.0}, {"date": "2023-07-21", "close": 4.24, "volume": 7582.0}, {"date": "2023-07-24", "close": 4.2601, "volume": 4582.0}, {"date": "2023-07-25", "close": 4.29, "volume": 2351.0}, {"date": "2023-07-26", "close": 4.3, "volume": 8661.0}, {"date": "2023-07-27", "close": 5.1, "volume": 8853716.0}, {"date": "2023-07-28", "close": 4.91, "volume": 265004.0}, {"date": "2023-07-31", "close": 4.97, "volume": 196612.0}, {"date": "2023-08-01", "close": 4.98, "volume": 25328.0}, {"date": "2023-08-02", "close": 4.94, "volume": 25374.0}, {"date": "2023-08-03", "close": 4.91, "volume": 23572.0}, {"date": "2023-08-04", "close": 5.09, "volume": 33447.0}, {"date": "2023-08-07", "close": 5.01, "volume": 23409.0}, {"date": "2023-08-08", "close": 5.06, "volume": 53583.0}, {"date": "2023-08-09", "close": 5.09, "volume": 42780.0}, {"date": "2023-08-10", "close": 5.01, "volume": 25769.0}, {"date": "2023-08-11", "close": 5.08, "volume": 63230.0}, {"date": "2023-08-14", "close": 5.0, "volume": 8437.0}, {"date": "2023-08-15", "close": 5.0, "volume": 14338.0}, {"date": "2023-08-16", "close": 4.99, "volume": 18015.0}, {"date": "2023-08-17", "close": 4.53, "volume": 83612.0}, {"date": "2023-08-18", "close": 4.14, "volume": 23571.0}, {"date": "2023-08-21", "close": 4.16, "volume": 21894.0}, {"date": "2023-08-22", "close": 4.16, "volume": 12366.0}, {"date": "2023-08-23", "close": 4.31, "volume": 27110.0}, {"date": "2023-08-24", "close": 4.12, "volume": 88582.0}, {"date": "2023-08-25", "close": 4.15, "volume": 74707.0}, {"date": "2023-08-28", "close": 4.0, "volume": 35846.0}, {"date": "2023-08-29", "close": 4.1, "volume": 39371.0}, {"date": "2023-08-30", "close": 4.0, "volume": 23425.0}, {"date": "2023-08-31", "close": 3.95, "volume": 7125.0}, {"date": "2023-09-01", "close": 3.76, "volume": 29999.0}, {"date": "2023-09-05", "close": 3.99, "volume": 36774.0}, {"date": "2023-09-06", "close": 3.82, "volume": 18674.0}, {"date": "2023-09-07", "close": 3.65, "volume": 41702.0}, {"date": "2023-09-08", "close": 3.68, "volume": 36769.0}, {"date": "2023-09-11", "close": 3.75, "volume": 10726.0}, {"date": "2023-09-12", "close": 3.8, "volume": 21594.0}, {"date": "2023-09-13", "close": 3.81, "volume": 7595.0}, {"date": "2023-09-14", "close": 3.79, "volume": 6352.0}, {"date": "2023-09-15", "close": 3.64, "volume": 7147.0}, {"date": "2023-09-18", "close": 3.45, "volume": 25224.0}, {"date": "2023-09-19", "close": 3.43, "volume": 29898.0}, {"date": "2023-09-20", "close": 3.22, "volume": 37694.0}, {"date": "2023-09-21", "close": 3.29, "volume": 9135.0}, {"date": "2023-09-22", "close": 3.34, "volume": 5222.0}, {"date": "2023-09-25", "close": 3.1, "volume": 23325.0}, {"date": "2023-09-26", "close": 2.9781, "volume": 5361.0}, {"date": "2023-09-27", "close": 2.9, "volume": 37701.0}, {"date": "2023-09-28", "close": 2.83, "volume": 17250.0}, {"date": "2023-09-29", "close": 2.98, "volume": 17267.0}, {"date": "2023-10-02", "close": 2.83, "volume": 14601.0}, {"date": "2023-10-03", "close": 2.92, "volume": 15271.0}, {"date": "2023-10-04", "close": 2.87, "volume": 9184.0}, {"date": "2023-10-05", "close": 2.78, "volume": 7885.0}, {"date": "2023-10-06", "close": 2.82, "volume": 11728.0}, {"date": "2023-10-09", "close": 2.96, "volume": 9758.0}, {"date": "2023-10-10", "close": 2.94, "volume": 6160.0}, {"date": "2023-10-11", "close": 2.78, "volume": 13016.0}, {"date": "2023-10-12", "close": 2.77, "volume": 35994.0}, {"date": "2023-10-13", "close": 2.82, "volume": 11110.0}, {"date": "2023-10-16", "close": 2.79, "volume": 18770.0}, {"date": "2023-10-17", "close": 2.79, "volume": 9499.0}, {"date": "2023-10-18", "close": 2.53, "volume": 22245.0}, {"date": "2023-10-19", "close": 2.59, "volume": 8025.0}, {"date": "2023-10-20", "close": 2.56, "volume": 11868.0}, {"date": "2023-10-23", "close": 2.5, "volume": 15396.0}, {"date": "2023-10-24", "close": 2.48, "volume": 6081.0}, {"date": "2023-10-25", "close": 2.41, "volume": 9828.0}, {"date": "2023-10-26", "close": 2.46, "volume": 12860.0}, {"date": "2023-10-27", "close": 2.38, "volume": 20454.0}, {"date": "2023-10-30", "close": 2.36, "volume": 7520.0}, {"date": "2023-10-31", "close": 2.55, "volume": 8577.0}, {"date": "2023-11-01", "close": 2.56, "volume": 7320.0}, {"date": "2023-11-02", "close": 2.58, "volume": 11359.0}, {"date": "2023-11-03", "close": 2.58, "volume": 10514.0}, {"date": "2023-11-06", "close": 2.6, "volume": 4775.0}, {"date": "2023-11-07", "close": 2.52, "volume": 6159.0}, {"date": "2023-11-08", "close": 2.49, "volume": 8750.0}, {"date": "2023-11-09", "close": 2.37, "volume": 14046.0}, {"date": "2023-11-10", "close": 2.5, "volume": 40922.0}, {"date": "2023-11-13", "close": 2.78, "volume": 173464.0}, {"date": "2023-11-14", "close": 2.685, "volume": 26025.0}, {"date": "2023-11-15", "close": 2.73, "volume": 8215.0}, {"date": "2023-11-16", "close": 2.7, "volume": 12510.0}, {"date": "2023-11-17", "close": 2.77, "volume": 13030.0}, {"date": "2023-11-20", "close": 2.4, "volume": 20642.0}, {"date": "2023-11-21", "close": 2.51, "volume": 7597.0}, {"date": "2023-11-22", "close": 2.47, "volume": 12345.0}, {"date": "2023-11-24", "close": 2.5, "volume": 3914.0}, {"date": "2023-11-27", "close": 2.4, "volume": 10529.0}, {"date": "2023-11-28", "close": 2.47, "volume": 4503.0}, {"date": "2023-11-29", "close": 2.42, "volume": 6614.0}, {"date": "2023-11-30", "close": 2.41, "volume": 9239.0}, {"date": "2023-12-01", "close": 2.63, "volume": 15838.0}, {"date": "2023-12-04", "close": 2.73, "volume": 9269.0}, {"date": "2023-12-05", "close": 2.6636, "volume": 4553.0}, {"date": "2023-12-06", "close": 2.5427, "volume": 30949.0}, {"date": "2023-12-07", "close": 2.6033, "volume": 9357.0}, {"date": "2023-12-08", "close": 2.5642, "volume": 6601.0}, {"date": "2023-12-11", "close": 2.49, "volume": 11407.0}, {"date": "2023-12-12", "close": 2.45, "volume": 6219.0}, {"date": "2023-12-13", "close": 2.45, "volume": 6951.0}, {"date": "2023-12-14", "close": 2.56, "volume": 29355.0}, {"date": "2023-12-15", "close": 2.71, "volume": 11424.0}, {"date": "2023-12-18", "close": 2.63, "volume": 9180.0}, {"date": "2023-12-19", "close": 2.93, "volume": 43974.0}, {"date": "2023-12-20", "close": 2.98, "volume": 9857.0}, {"date": "2023-12-21", "close": 2.9253, "volume": 3128.0}, {"date": "2023-12-22", "close": 2.94, "volume": 23713.0}, {"date": "2023-12-26", "close": 2.93, "volume": 13819.0}, {"date": "2023-12-27", "close": 2.95, "volume": 57552.0}, {"date": "2023-12-28", "close": 2.84, "volume": 112754.0}, {"date": "2023-12-29", "close": 2.79, "volume": 18401.0}, {"date": "2024-01-02", "close": 2.8601, "volume": 4460.0}, {"date": "2024-01-03", "close": 2.98, "volume": 5403.0}, {"date": "2024-01-04", "close": 2.97, "volume": 5414.0}, {"date": "2024-01-05", "close": 2.89, "volume": 12743.0}, {"date": "2024-01-08", "close": 2.9632, "volume": 12890.0}, {"date": "2024-01-09", "close": 2.88, "volume": 10448.0}, {"date": "2024-01-10", "close": 3.1, "volume": 10721.0}, {"date": "2024-01-11", "close": 3.11, "volume": 4588.0}, {"date": "2024-01-12", "close": 3.47, "volume": 14936.0}, {"date": "2024-01-16", "close": 4.11, "volume": 45260.0}, {"date": "2024-01-17", "close": 3.85, "volume": 10885.0}, {"date": "2024-01-18", "close": 4.01, "volume": 632338.0}, {"date": "2024-01-19", "close": 3.77, "volume": 16776.0}, {"date": "2024-01-22", "close": 3.86, "volume": 30607.0}, {"date": "2024-01-23", "close": 3.71, "volume": 5255.0}, {"date": "2024-01-24", "close": 3.85, "volume": 4622.0}, {"date": "2024-01-25", "close": 3.83, "volume": 10840.0}, {"date": "2024-01-26", "close": 3.89, "volume": 4891.0}, {"date": "2024-01-29", "close": 3.94, "volume": 45753.0}, {"date": "2024-01-30", "close": 3.8862, "volume": 4243.0}, {"date": "2024-01-31", "close": 3.9, "volume": 11728.0}, {"date": "2024-02-01", "close": 3.98, "volume": 6747.0}, {"date": "2024-02-02", "close": 3.94, "volume": 21630.0}, {"date": "2024-02-05", "close": 3.93, "volume": 5187.0}, {"date": "2024-02-06", "close": 4.09, "volume": 9201.0}, {"date": "2024-02-07", "close": 3.93, "volume": 10652.0}, {"date": "2024-02-08", "close": 4.01, "volume": 8783.0}, {"date": "2024-02-09", "close": 3.97, "volume": 21262.0}, {"date": "2024-02-12", "close": 4.0, "volume": 21817.0}, {"date": "2024-02-13", "close": 3.98, "volume": 5202.0}, {"date": "2024-02-14", "close": 4.09, "volume": 8686.0}, {"date": "2024-02-15", "close": 4.01, "volume": 12438.0}, {"date": "2024-02-16", "close": 4.01, "volume": 8109.0}, {"date": "2024-02-20", "close": 4.0, "volume": 9868.0}, {"date": "2024-02-21", "close": 3.95, "volume": 9393.0}, {"date": "2024-02-22", "close": 3.9, "volume": 34826.0}, {"date": "2024-02-23", "close": 3.81, "volume": 9019.0}, {"date": "2024-02-26", "close": 3.86, "volume": 13529.0}, {"date": "2024-02-27", "close": 3.86, "volume": 22087.0}, {"date": "2024-02-28", "close": 3.88, "volume": 7354.0}, {"date": "2024-02-29", "close": 3.81, "volume": 10997.0}, {"date": "2024-03-01", "close": 3.83, "volume": 9102.0}, {"date": "2024-03-04", "close": 3.65, "volume": 12956.0}, {"date": "2024-03-05", "close": 3.64, "volume": 11307.0}, {"date": "2024-03-06", "close": 3.58, "volume": 10988.0}, {"date": "2024-03-07", "close": 3.63, "volume": 33904.0}, {"date": "2024-03-08", "close": 3.61, "volume": 4141.0}, {"date": "2024-03-11", "close": 3.61, "volume": 12400.0}, {"date": "2024-03-12", "close": 3.96, "volume": 63552.0}, {"date": "2024-03-13", "close": 4.79, "volume": 109298.0}, {"date": "2024-03-14", "close": 4.69, "volume": 88101.0}, {"date": "2024-03-15", "close": 4.6, "volume": 44291.0}, {"date": "2024-03-18", "close": 4.49, "volume": 11961.0}, {"date": "2024-03-19", "close": 4.26, "volume": 14672.0}, {"date": "2024-03-20", "close": 4.23, "volume": 7029.0}, {"date": "2024-03-21", "close": 4.11, "volume": 15459.0}, {"date": "2024-03-22", "close": 4.04, "volume": 17660.0}, {"date": "2024-03-25", "close": 4.4, "volume": 38945.0}, {"date": "2024-03-26", "close": 5.01, "volume": 73049.0}, {"date": "2024-03-27", "close": 5.1288, "volume": 20882.0}, {"date": "2024-03-28", "close": 5.2, "volume": 49035.0}, {"date": "2024-04-01", "close": 5.3, "volume": 13412.0}, {"date": "2024-04-02", "close": 4.97, "volume": 10661.0}, {"date": "2024-04-03", "close": 4.93, "volume": 4720.0}, {"date": "2024-04-04", "close": 4.61, "volume": 25305.0}, {"date": "2024-04-05", "close": 4.8, "volume": 23616.0}, {"date": "2024-04-08", "close": 5.26, "volume": 19761.0}, {"date": "2024-04-09", "close": 5.77, "volume": 96272.0}, {"date": "2024-04-10", "close": 6.51, "volume": 51900.0}, {"date": "2024-04-11", "close": 6.41, "volume": 2204801.0}, {"date": "2024-04-12", "close": 5.81, "volume": 214524.0}, {"date": "2024-04-15", "close": 5.355, "volume": 95973.0}, {"date": "2024-04-16", "close": 4.76, "volume": 37039.0}, {"date": "2024-04-17", "close": 5.32, "volume": 34899.0}, {"date": "2024-04-18", "close": 5.44, "volume": 21350.0}, {"date": "2024-04-19", "close": 5.27, "volume": 11286.0}, {"date": "2024-04-22", "close": 5.07, "volume": 21546.0}, {"date": "2024-04-23", "close": 4.8, "volume": 76675.0}, {"date": "2024-04-24", "close": 4.44, "volume": 66373.0}, {"date": "2024-04-25", "close": 4.55, "volume": 7982.0}, {"date": "2024-04-26", "close": 4.7977, "volume": 19754.0}, {"date": "2024-04-29", "close": 4.73, "volume": 28711.0}, {"date": "2024-04-30", "close": 4.62, "volume": 28681.0}, {"date": "2024-05-01", "close": 4.71, "volume": 9055.0}, {"date": "2024-05-02", "close": 4.7, "volume": 25742.0}, {"date": "2024-05-03", "close": 4.68, "volume": 68664.0}, {"date": "2024-05-06", "close": 4.92, "volume": 25727.0}, {"date": "2024-05-07", "close": 5.01, "volume": 21824.0}, {"date": "2024-05-08", "close": 4.85, "volume": 16175.0}, {"date": "2024-05-09", "close": 5.24, "volume": 44822.0}, {"date": "2024-05-10", "close": 5.32, "volume": 47981.0}, {"date": "2024-05-13", "close": 5.28, "volume": 16755.0}, {"date": "2024-05-14", "close": 5.35, "volume": 20648.0}, {"date": "2024-05-15", "close": 5.62, "volume": 27935.0}, {"date": "2024-05-16", "close": 5.75, "volume": 27250.0}, {"date": "2024-05-17", "close": 6.04, "volume": 49113.0}, {"date": "2024-05-20", "close": 6.37, "volume": 31516.0}, {"date": "2024-05-21", "close": 6.57, "volume": 38586.0}, {"date": "2024-05-22", "close": 6.6, "volume": 26755.0}, {"date": "2024-05-23", "close": 6.54, "volume": 20243.0}, {"date": "2024-05-24", "close": 6.89, "volume": 19219.0}, {"date": "2024-05-28", "close": 6.63, "volume": 28439.0}, {"date": "2024-05-29", "close": 6.59, "volume": 22697.0}, {"date": "2024-05-30", "close": 6.93, "volume": 12752.0}, {"date": "2024-05-31", "close": 6.92, "volume": 7975.0}, {"date": "2024-06-03", "close": 6.9, "volume": 52020.0}, {"date": "2024-06-04", "close": 7.09, "volume": 39044.0}, {"date": "2024-06-05", "close": 7.05, "volume": 11440.0}, {"date": "2024-06-06", "close": 7.08, "volume": 30370.0}, {"date": "2024-06-07", "close": 7.52, "volume": 47175.0}, {"date": "2024-06-10", "close": 7.98, "volume": 84037.0}, {"date": "2024-06-11", "close": 7.82, "volume": 61862.0}, {"date": "2024-06-12", "close": 7.95, "volume": 23872.0}, {"date": "2024-06-13", "close": 8.18, "volume": 31327.0}, {"date": "2024-06-14", "close": 9.49, "volume": 164659.0}, {"date": "2024-06-17", "close": 10.69, "volume": 233696.0}, {"date": "2024-06-18", "close": 7.18, "volume": 446337.0}, {"date": "2024-06-20", "close": 7.74, "volume": 160268.0}, {"date": "2024-06-21", "close": 8.98, "volume": 91985.0}, {"date": "2024-06-24", "close": 9.3, "volume": 95654.0}, {"date": "2024-06-25", "close": 8.15, "volume": 104758.0}, {"date": "2024-06-26", "close": 7.85, "volume": 60772.0}, {"date": "2024-06-27", "close": 7.75, "volume": 17869.0}, {"date": "2024-06-28", "close": 8.24, "volume": 25125.0}, {"date": "2024-07-01", "close": 7.72, "volume": 22325.0}, {"date": "2024-07-02", "close": 7.56, "volume": 33747.0}, {"date": "2024-07-03", "close": 7.83, "volume": 21743.0}, {"date": "2024-07-05", "close": 7.29, "volume": 30344.0}, {"date": "2024-07-08", "close": 7.435, "volume": 34551.0}, {"date": "2024-07-09", "close": 7.72, "volume": 19272.0}, {"date": "2024-07-10", "close": 7.55, "volume": 12738.0}, {"date": "2024-07-11", "close": 7.68, "volume": 14015.0}, {"date": "2024-07-12", "close": 7.69, "volume": 7994.0}, {"date": "2024-07-15", "close": 7.14, "volume": 58844.0}, {"date": "2024-07-16", "close": 6.91, "volume": 38654.0}, {"date": "2024-07-17", "close": 6.38, "volume": 53977.0}, {"date": "2024-07-18", "close": 5.54, "volume": 87482.0}, {"date": "2024-07-19", "close": 5.65, "volume": 33973.0}, {"date": "2024-07-22", "close": 6.33, "volume": 26429.0}, {"date": "2024-07-23", "close": 6.41, "volume": 37238.0}, {"date": "2024-07-24", "close": 5.95, "volume": 26704.0}, {"date": "2024-07-25", "close": 5.82, "volume": 10076.0}, {"date": "2024-07-26", "close": 5.51, "volume": 14973.0}, {"date": "2024-07-29", "close": 4.93, "volume": 52494.0}, {"date": "2024-07-30", "close": 5.01, "volume": 11100.0}, {"date": "2024-07-31", "close": 5.21, "volume": 16906.0}, {"date": "2024-08-01", "close": 5.08, "volume": 9581.0}, {"date": "2024-08-02", "close": 4.96, "volume": 13802.0}, {"date": "2024-08-05", "close": 4.98, "volume": 21326.0}, {"date": "2024-08-06", "close": 5.12, "volume": 15554.0}, {"date": "2024-08-07", "close": 5.04, "volume": 107182.0}, {"date": "2024-08-08", "close": 4.39, "volume": 110709.0}, {"date": "2024-08-09", "close": 4.41, "volume": 40621.0}, {"date": "2024-08-12", "close": 4.01, "volume": 54855.0}, {"date": "2024-08-13", "close": 3.8, "volume": 25889.0}, {"date": "2024-08-14", "close": 3.78, "volume": 12628.0}, {"date": "2024-08-15", "close": 3.66, "volume": 28408.0}, {"date": "2024-08-16", "close": 3.7, "volume": 45093.0}, {"date": "2024-08-19", "close": 3.71, "volume": 29484.0}, {"date": "2024-08-20", "close": 3.64, "volume": 14197.0}, {"date": "2024-08-21", "close": 3.58, "volume": 22208.0}, {"date": "2024-08-22", "close": 3.71, "volume": 4932.0}, {"date": "2024-08-23", "close": 3.67, "volume": 11902.0}, {"date": "2024-08-26", "close": 3.63, "volume": 25940.0}, {"date": "2024-08-27", "close": 3.52, "volume": 11121.0}, {"date": "2024-08-28", "close": 3.7, "volume": 12050.0}, {"date": "2024-08-29", "close": 3.59, "volume": 20536.0}, {"date": "2024-08-30", "close": 3.67, "volume": 4876.0}, {"date": "2024-09-03", "close": 3.65, "volume": 14341.0}, {"date": "2024-09-04", "close": 3.7199, "volume": 14849.0}, {"date": "2024-09-05", "close": 3.74, "volume": 24120.0}, {"date": "2024-09-06", "close": 3.66, "volume": 13170.0}, {"date": "2024-09-09", "close": 3.74, "volume": 16326.0}, {"date": "2024-09-10", "close": 3.98, "volume": 50638.0}, {"date": "2024-09-11", "close": 3.92, "volume": 16067.0}, {"date": "2024-09-12", "close": 4.08, "volume": 26616.0}, {"date": "2024-09-13", "close": 4.61, "volume": 65552.0}, {"date": "2024-09-16", "close": 4.75, "volume": 39784.0}, {"date": "2024-09-17", "close": 4.83, "volume": 262428.0}, {"date": "2024-09-18", "close": 5.01, "volume": 89166.0}, {"date": "2024-09-19", "close": 4.77, "volume": 55271.0}, {"date": "2024-09-20", "close": 4.84, "volume": 17560.0}, {"date": "2024-09-23", "close": 4.54, "volume": 22534.0}, {"date": "2024-09-24", "close": 4.55, "volume": 35403.0}, {"date": "2024-09-25", "close": 4.74, "volume": 12114.0}, {"date": "2024-09-26", "close": 4.64, "volume": 11314.0}, {"date": "2024-09-27", "close": 4.44, "volume": 23381.0}, {"date": "2024-09-30", "close": 4.49, "volume": 16084.0}, {"date": "2024-10-01", "close": 4.33, "volume": 24023.0}, {"date": "2024-10-02", "close": 4.25, "volume": 20847.0}, {"date": "2024-10-03", "close": 4.48, "volume": 6224.0}, {"date": "2024-10-04", "close": 4.66, "volume": 30288.0}, {"date": "2024-10-07", "close": 4.99, "volume": 21046.0}, {"date": "2024-10-08", "close": 5.3, "volume": 41319.0}, {"date": "2024-10-09", "close": 5.17, "volume": 31059.0}, {"date": "2024-10-10", "close": 5.2, "volume": 35247.0}, {"date": "2024-10-11", "close": 5.14, "volume": 26710.0}, {"date": "2024-10-14", "close": 5.105, "volume": 10188.0}, {"date": "2024-10-15", "close": 5.08, "volume": 13895.0}, {"date": "2024-10-16", "close": 5.08, "volume": 9826.0}, {"date": "2024-10-17", "close": 5.04, "volume": 8887.0}, {"date": "2024-10-18", "close": 5.23, "volume": 15179.0}, {"date": "2024-10-21", "close": 5.56, "volume": 75004.0}, {"date": "2024-10-22", "close": 5.5, "volume": 11536.0}, {"date": "2024-10-23", "close": 5.475, "volume": 33585.0}, {"date": "2024-10-24", "close": 5.72, "volume": 15465.0}, {"date": "2024-10-25", "close": 5.77, "volume": 15459.0}, {"date": "2024-10-28", "close": 5.55, "volume": 40323.0}, {"date": "2024-10-29", "close": 5.57, "volume": 8687.0}, {"date": "2024-10-30", "close": 5.42, "volume": 3972.0}, {"date": "2024-10-31", "close": 5.54, "volume": 19271.0}, {"date": "2024-11-01", "close": 6.08, "volume": 71205.0}, {"date": "2024-11-04", "close": 6.09, "volume": 34164.0}, {"date": "2024-11-05", "close": 5.83, "volume": 38419.0}, {"date": "2024-11-06", "close": 6.06, "volume": 29280.0}, {"date": "2024-11-07", "close": 5.59, "volume": 64658.0}, {"date": "2024-11-08", "close": 4.76, "volume": 66659.0}, {"date": "2024-11-11", "close": 5.33, "volume": 37065.0}, {"date": "2024-11-12", "close": 5.1, "volume": 18076.0}, {"date": "2024-11-13", "close": 5.18, "volume": 14740.0}, {"date": "2024-11-14", "close": 5.21, "volume": 7504.0}, {"date": "2024-11-15", "close": 4.89, "volume": 11405.0}, {"date": "2024-11-18", "close": 4.72, "volume": 21729.0}, {"date": "2024-11-19", "close": 4.76, "volume": 13500.0}, {"date": "2024-11-20", "close": 4.71, "volume": 5283.0}, {"date": "2024-11-21", "close": 5.0001, "volume": 13635.0}, {"date": "2024-11-22", "close": 5.15, "volume": 10670.0}, {"date": "2024-11-25", "close": 5.01, "volume": 19376.0}, {"date": "2024-11-26", "close": 4.42, "volume": 123319.0}, {"date": "2024-11-27", "close": 4.45, "volume": 42847.0}, {"date": "2024-11-29", "close": 4.54, "volume": 14628.0}, {"date": "2024-12-02", "close": 4.3, "volume": 15986.0}, {"date": "2024-12-03", "close": 4.73, "volume": 36918.0}, {"date": "2024-12-04", "close": 4.91, "volume": 16149.0}, {"date": "2024-12-05", "close": 4.99, "volume": 16024.0}, {"date": "2024-12-06", "close": 5.1, "volume": 34448.0}, {"date": "2024-12-09", "close": 5.15, "volume": 28616.0}, {"date": "2024-12-10", "close": 5.2, "volume": 26252.0}, {"date": "2024-12-11", "close": 5.31, "volume": 32611.0}, {"date": "2024-12-12", "close": 5.26, "volume": 11977.0}, {"date": "2024-12-13", "close": 5.02, "volume": 14130.0}, {"date": "2024-12-16", "close": 4.99, "volume": 17918.0}, {"date": "2024-12-17", "close": 5.21, "volume": 80813.0}, {"date": "2024-12-18", "close": 4.74, "volume": 47851.0}, {"date": "2024-12-19", "close": 4.68, "volume": 13335.0}, {"date": "2024-12-20", "close": 4.87, "volume": 65564.0}, {"date": "2024-12-23", "close": 4.8, "volume": 65186.0}, {"date": "2024-12-24", "close": 4.8981, "volume": 6978.0}, {"date": "2024-12-26", "close": 4.72, "volume": 46840.0}, {"date": "2024-12-27", "close": 4.76, "volume": 33293.0}, {"date": "2024-12-30", "close": 4.58, "volume": 31845.0}, {"date": "2024-12-31", "close": 4.88, "volume": 41595.0}, {"date": "2025-01-02", "close": 4.86, "volume": 30166.0}, {"date": "2025-01-03", "close": 5.06, "volume": 24780.0}, {"date": "2025-01-06", "close": 5.0, "volume": 9786.0}, {"date": "2025-01-07", "close": 5.29, "volume": 56010.0}, {"date": "2025-01-08", "close": 5.23, "volume": 24592.0}, {"date": "2025-01-10", "close": 4.89, "volume": 30976.0}, {"date": "2025-01-13", "close": 4.59, "volume": 48876.0}, {"date": "2025-01-14", "close": 4.6, "volume": 14409.0}, {"date": "2025-01-15", "close": 4.62, "volume": 31200.0}, {"date": "2025-01-16", "close": 4.45, "volume": 13462.0}, {"date": "2025-01-17", "close": 4.37, "volume": 42055.0}, {"date": "2025-01-21", "close": 4.6, "volume": 19789.0}, {"date": "2025-01-22", "close": 4.39, "volume": 30378.0}, {"date": "2025-01-23", "close": 4.54, "volume": 39410.0}, {"date": "2025-01-24", "close": 4.69, "volume": 12572.0}, {"date": "2025-01-27", "close": 4.52, "volume": 27665.0}, {"date": "2025-01-28", "close": 4.57, "volume": 95745.0}, {"date": "2025-01-29", "close": 4.52, "volume": 79471.0}, {"date": "2025-01-30", "close": 4.47, "volume": 16500.0}, {"date": "2025-01-31", "close": 4.32, "volume": 37761.0}, {"date": "2025-02-03", "close": 4.36, "volume": 13237.0}, {"date": "2025-02-04", "close": 4.54, "volume": 2502.0}, {"date": "2025-02-05", "close": 4.43, "volume": 3140.0}, {"date": "2025-02-06", "close": 3.78, "volume": 172285.0}, {"date": "2025-02-07", "close": 3.5, "volume": 44449.0}, {"date": "2025-02-10", "close": 3.5, "volume": 29283.0}, {"date": "2025-02-11", "close": 3.41, "volume": 9226.0}, {"date": "2025-02-12", "close": 3.53, "volume": 19271.0}, {"date": "2025-02-13", "close": 3.54, "volume": 12465.0}, {"date": "2025-02-14", "close": 3.63, "volume": 24206.0}, {"date": "2025-02-18", "close": 3.56, "volume": 22500.0}, {"date": "2025-02-19", "close": 3.61, "volume": 11200.0}, {"date": "2025-02-20", "close": 3.59, "volume": 9602.0}, {"date": "2025-02-21", "close": 3.38, "volume": 16374.0}, {"date": "2025-02-24", "close": 3.13, "volume": 18531.0}, {"date": "2025-02-25", "close": 3.15, "volume": 28276.0}, {"date": "2025-02-26", "close": 3.2376, "volume": 5773.0}, {"date": "2025-02-27", "close": 3.16, "volume": 3895.0}, {"date": "2025-02-28", "close": 3.07, "volume": 5083.0}, {"date": "2025-03-03", "close": 3.01, "volume": 5681.0}, {"date": "2025-03-04", "close": 3.07, "volume": 24659.0}, {"date": "2025-03-05", "close": 3.38, "volume": 29120.0}, {"date": "2025-03-06", "close": 3.44, "volume": 7167.0}, {"date": "2025-03-07", "close": 3.44, "volume": 4642.0}, {"date": "2025-03-10", "close": 3.2, "volume": 12044.0}, {"date": "2025-03-11", "close": 3.1, "volume": 27609.0}, {"date": "2025-03-12", "close": 3.21, "volume": 19095.0}, {"date": "2025-03-13", "close": 3.3, "volume": 15984.0}, {"date": "2025-03-14", "close": 3.35, "volume": 14326.0}, {"date": "2025-03-17", "close": 3.5, "volume": 10998.0}, {"date": "2025-03-18", "close": 3.45, "volume": 7791.0}, {"date": "2025-03-19", "close": 3.68, "volume": 5640.0}, {"date": "2025-03-20", "close": 3.5, "volume": 7088.0}, {"date": "2025-03-21", "close": 3.54, "volume": 7849.0}, {"date": "2025-03-24", "close": 3.68, "volume": 20280.0}, {"date": "2025-03-25", "close": 3.56, "volume": 19335.0}, {"date": "2025-03-26", "close": 3.47, "volume": 3935.0}, {"date": "2025-03-27", "close": 3.3125, "volume": 5951.0}, {"date": "2025-03-28", "close": 3.28, "volume": 4067.0}, {"date": "2025-03-31", "close": 3.18, "volume": 8974.0}, {"date": "2025-04-01", "close": 3.345, "volume": 6871.0}, {"date": "2025-04-02", "close": 3.17, "volume": 41404.0}, {"date": "2025-04-03", "close": 3.1, "volume": 6947.0}, {"date": "2025-04-04", "close": 3.01, "volume": 8220.0}, {"date": "2025-04-07", "close": 2.84, "volume": 18406.0}, {"date": "2025-04-08", "close": 2.83, "volume": 10724.0}, {"date": "2025-04-09", "close": 3.06, "volume": 13281.0}, {"date": "2025-04-10", "close": 3.14, "volume": 7592.0}, {"date": "2025-04-11", "close": 3.07, "volume": 13163.0}, {"date": "2025-04-14", "close": 3.12, "volume": 10513.0}, {"date": "2025-04-15", "close": 3.05, "volume": 7317.0}, {"date": "2025-04-16", "close": 3.01, "volume": 3398.0}, {"date": "2025-04-17", "close": 3.0, "volume": 4104.0}, {"date": "2025-04-21", "close": 3.01, "volume": 13782.0}, {"date": "2025-04-22", "close": 3.01, "volume": 12845.0}, {"date": "2025-04-23", "close": 3.1, "volume": 6233.0}, {"date": "2025-04-24", "close": 3.18, "volume": 19297.0}, {"date": "2025-04-25", "close": 3.19, "volume": 5061.0}, {"date": "2025-04-28", "close": 3.28, "volume": 12504.0}, {"date": "2025-04-29", "close": 3.26, "volume": 7430.0}, {"date": "2025-04-30", "close": 3.31, "volume": 9503.0}, {"date": "2025-05-01", "close": 3.56, "volume": 10218.0}, {"date": "2025-05-02", "close": 3.34, "volume": 3945.0}, {"date": "2025-05-05", "close": 3.42, "volume": 8049.0}, {"date": "2025-05-06", "close": 3.3182, "volume": 37442.0}, {"date": "2025-05-07", "close": 3.3, "volume": 8064.0}, {"date": "2025-05-08", "close": 3.2328, "volume": 10353.0}, {"date": "2025-05-09", "close": 3.275, "volume": 21065.0}, {"date": "2025-05-12", "close": 2.92, "volume": 136904.0}, {"date": "2025-05-13", "close": 2.87, "volume": 28852.0}, {"date": "2025-05-14", "close": 3.16, "volume": 113050.0}, {"date": "2025-05-15", "close": 3.73, "volume": 82195.0}, {"date": "2025-05-16", "close": 3.99, "volume": 480590.0}, {"date": "2025-05-19", "close": 3.63, "volume": 55324.0}, {"date": "2025-05-20", "close": 3.64, "volume": 140405.0}, {"date": "2025-05-21", "close": 3.62, "volume": 71072.0}, {"date": "2025-05-22", "close": 3.69, "volume": 42956.0}, {"date": "2025-05-23", "close": 3.58, "volume": 27082.0}, {"date": "2025-05-27", "close": 3.52, "volume": 37097.0}, {"date": "2025-05-28", "close": 3.4, "volume": 20246.0}, {"date": "2025-05-29", "close": 3.345, "volume": 34280.0}, {"date": "2025-05-30", "close": 3.38, "volume": 13220.0}, {"date": "2025-06-02", "close": 3.28, "volume": 50401.0}, {"date": "2025-06-03", "close": 3.2, "volume": 8833.0}, {"date": "2025-06-04", "close": 3.2, "volume": 46287.0}, {"date": "2025-06-05", "close": 3.122, "volume": 14776.0}, {"date": "2025-06-06", "close": 3.17, "volume": 9455.0}, {"date": "2025-06-09", "close": 3.37, "volume": 611361.0}, {"date": "2025-06-10", "close": 3.3, "volume": 73098.0}, {"date": "2025-06-11", "close": 3.3, "volume": 58355.0}, {"date": "2025-06-12", "close": 3.16, "volume": 39663.0}, {"date": "2025-06-13", "close": 3.1152, "volume": 12243.0}, {"date": "2025-06-16", "close": 3.06, "volume": 14920.0}, {"date": "2025-06-17", "close": 3.135, "volume": 43080.0}, {"date": "2025-06-18", "close": 3.205, "volume": 15926.0}, {"date": "2025-06-20", "close": 3.3, "volume": 26636.0}, {"date": "2025-06-23", "close": 3.14, "volume": 19825.0}, {"date": "2025-06-24", "close": 3.2, "volume": 2507.0}, {"date": "2025-06-25", "close": 3.23, "volume": 10306.0}, {"date": "2025-06-26", "close": 3.22, "volume": 98781.0}, {"date": "2025-06-27", "close": 3.29, "volume": 36068.0}, {"date": "2025-06-30", "close": 3.16, "volume": 34123.0}, {"date": "2025-07-01", "close": 3.19, "volume": 40850.0}, {"date": "2025-07-02", "close": 3.11, "volume": 24082.0}, {"date": "2025-07-03", "close": 3.1, "volume": 25679.0}, {"date": "2025-07-07", "close": 3.11, "volume": 15535.0}, {"date": "2025-07-08", "close": 3.14, "volume": 26121.0}, {"date": "2025-07-09", "close": 3.2067, "volume": 46053.0}, {"date": "2025-07-10", "close": 3.32, "volume": 57838.0}, {"date": "2025-07-11", "close": 3.265, "volume": 29983.0}, {"date": "2025-07-14", "close": 3.2, "volume": 17022.0}, {"date": "2025-07-15", "close": 3.0, "volume": 36079.0}, {"date": "2025-07-16", "close": 3.17, "volume": 38817.0}, {"date": "2025-07-17", "close": 3.17, "volume": 41025.0}, {"date": "2025-07-18", "close": 3.1155, "volume": 58647.0}, {"date": "2025-07-21", "close": 3.17, "volume": 37338.0}, {"date": "2025-07-22", "close": 3.26, "volume": 51237.0}, {"date": "2025-07-23", "close": 3.27, "volume": 129414.0}, {"date": "2025-07-24", "close": 3.32, "volume": 55905.0}, {"date": "2025-07-25", "close": 3.44, "volume": 33440.0}, {"date": "2025-07-28", "close": 3.3977, "volume": 18884.0}, {"date": "2025-07-29", "close": 3.27, "volume": 16065.0}, {"date": "2025-07-30", "close": 3.33, "volume": 6921.0}, {"date": "2025-07-31", "close": 3.23, "volume": 8711.0}, {"date": "2025-08-01", "close": 3.15, "volume": 21720.0}, {"date": "2025-08-04", "close": 3.13, "volume": 47352.0}, {"date": "2025-08-05", "close": 3.08, "volume": 64849.0}, {"date": "2025-08-06", "close": 3.02, "volume": 20905.0}, {"date": "2025-08-07", "close": 2.98, "volume": 16228.0}, {"date": "2025-08-08", "close": 2.93, "volume": 5980.0}, {"date": "2025-08-11", "close": 2.95, "volume": 20585.0}, {"date": "2025-08-12", "close": 2.97, "volume": 20528.0}, {"date": "2025-08-13", "close": 3.015, "volume": 13894.0}, {"date": "2025-08-14", "close": 3.04, "volume": 6803.0}, {"date": "2025-08-15", "close": 3.027, "volume": 6335.0}, {"date": "2025-08-18", "close": 3.01, "volume": 20215.0}, {"date": "2025-08-19", "close": 2.96, "volume": 31110.0}, {"date": "2025-08-20", "close": 3.04, "volume": 16192.0}, {"date": "2025-08-21", "close": 3.01, "volume": 3850.0}, {"date": "2025-08-22", "close": 3.11, "volume": 36307.0}, {"date": "2025-08-25", "close": 3.02, "volume": 15115.0}, {"date": "2025-08-26", "close": 3.1, "volume": 8919.0}, {"date": "2025-08-27", "close": 3.01, "volume": 24529.0}, {"date": "2025-08-28", "close": 2.98, "volume": 19561.0}, {"date": "2025-08-29", "close": 2.91, "volume": 14861.0}, {"date": "2025-09-02", "close": 2.9, "volume": 21428.0}, {"date": "2025-09-03", "close": 2.9, "volume": 9846.0}, {"date": "2025-09-04", "close": 2.89, "volume": 16255.0}, {"date": "2025-09-05", "close": 2.89, "volume": 10974.0}, {"date": "2025-09-08", "close": 2.91, "volume": 10836.0}, {"date": "2025-09-09", "close": 2.865, "volume": 17223.0}, {"date": "2025-09-10", "close": 3.0, "volume": 23684.0}, {"date": "2025-09-11", "close": 2.94, "volume": 17525.0}, {"date": "2025-09-12", "close": 2.9754, "volume": 12874.0}, {"date": "2025-09-15", "close": 2.97, "volume": 7691.0}, {"date": "2025-09-16", "close": 2.95, "volume": 13821.0}, {"date": "2025-09-17", "close": 2.85, "volume": 17984.0}, {"date": "2025-09-18", "close": 2.81, "volume": 10071.0}, {"date": "2025-09-19", "close": 2.88, "volume": 10323.0}, {"date": "2025-09-22", "close": 2.86, "volume": 11775.0}, {"date": "2025-09-23", "close": 2.76, "volume": 31246.0}, {"date": "2025-09-24", "close": 2.76, "volume": 19228.0}, {"date": "2025-09-25", "close": 2.68, "volume": 22889.0}, {"date": "2025-09-26", "close": 2.73, "volume": 23847.0}, {"date": "2025-09-29", "close": 2.81, "volume": 10085.0}, {"date": "2025-09-30", "close": 2.85, "volume": 20964.0}, {"date": "2025-10-01", "close": 2.97, "volume": 24550.0}, {"date": "2025-10-02", "close": 3.09, "volume": 59262.0}, {"date": "2025-10-03", "close": 3.35, "volume": 172093.0}, {"date": "2025-10-06", "close": 3.2, "volume": 325243.0}, {"date": "2025-10-07", "close": 3.22, "volume": 70306.0}, {"date": "2025-10-08", "close": 3.16, "volume": 48224.0}, {"date": "2025-10-09", "close": 3.15, "volume": 32316.0}, {"date": "2025-10-10", "close": 3.1, "volume": 26056.0}, {"date": "2025-10-13", "close": 3.11, "volume": 9746.0}, {"date": "2025-10-14", "close": 3.21, "volume": 21876.0}, {"date": "2025-10-15", "close": 3.1101, "volume": 10965.0}, {"date": "2025-10-16", "close": 3.11, "volume": 102891.0}, {"date": "2025-10-17", "close": 3.02, "volume": 12716.0}, {"date": "2025-10-20", "close": 2.92, "volume": 84731.0}, {"date": "2025-10-21", "close": 2.93, "volume": 21825.0}, {"date": "2025-10-22", "close": 2.81, "volume": 50734.0}, {"date": "2025-10-23", "close": 2.79, "volume": 33547.0}, {"date": "2025-10-24", "close": 2.9, "volume": 36504.0}, {"date": "2025-10-27", "close": 2.82, "volume": 26759.0}, {"date": "2025-10-28", "close": 2.75, "volume": 29763.0}, {"date": "2025-10-29", "close": 2.69, "volume": 40810.0}, {"date": "2025-10-30", "close": 2.6, "volume": 52977.0}, {"date": "2025-10-31", "close": 2.66, "volume": 32459.0}, {"date": "2025-11-03", "close": 2.65, "volume": 6068.0}, {"date": "2025-11-04", "close": 2.53, "volume": 23924.0}, {"date": "2025-11-05", "close": 2.56, "volume": 21957.0}, {"date": "2025-11-06", "close": 2.64, "volume": 31550.0}, {"date": "2025-11-07", "close": 2.54, "volume": 20607.0}, {"date": "2025-11-10", "close": 2.89, "volume": 49385.0}, {"date": "2025-11-11", "close": 2.89, "volume": 50652.0}, {"date": "2025-11-12", "close": 2.92, "volume": 37943.0}, {"date": "2025-11-13", "close": 2.82, "volume": 18112.0}, {"date": "2025-11-14", "close": 2.87, "volume": 26018.0}, {"date": "2025-11-17", "close": 3.0, "volume": 39651.0}, {"date": "2025-11-18", "close": 3.38, "volume": 487564.0}, {"date": "2025-11-19", "close": 3.21, "volume": 69159.0}, {"date": "2025-11-20", "close": 3.15, "volume": 28690.0}, {"date": "2025-11-21", "close": 3.16, "volume": 21487.0}, {"date": "2025-11-24", "close": 3.25, "volume": 13306.0}, {"date": "2025-11-25", "close": 3.27, "volume": 41572.0}, {"date": "2025-11-26", "close": 3.28, "volume": 34320.0}, {"date": "2025-11-28", "close": 3.44, "volume": 21006.0}, {"date": "2025-12-01", "close": 3.31, "volume": 8765.0}, {"date": "2025-12-02", "close": 3.25, "volume": 25287.0}, {"date": "2025-12-03", "close": 3.09, "volume": 31252.0}, {"date": "2025-12-04", "close": 3.1, "volume": 16683.0}, {"date": "2025-12-05", "close": 3.15, "volume": 26307.0}, {"date": "2025-12-08", "close": 3.27, "volume": 8333.0}, {"date": "2025-12-09", "close": 3.27, "volume": 6450.0}, {"date": "2025-12-10", "close": 3.3, "volume": 10011.0}, {"date": "2025-12-11", "close": 3.18, "volume": 17793.0}, {"date": "2025-12-12", "close": 3.17, "volume": 18184.0}, {"date": "2025-12-15", "close": 3.15, "volume": 35759.0}, {"date": "2025-12-16", "close": 3.15, "volume": 18902.0}, {"date": "2025-12-17", "close": 3.67, "volume": 264680.0}, {"date": "2025-12-18", "close": 4.2, "volume": 551330.0}, {"date": "2025-12-19", "close": 4.25, "volume": 102572.0}, {"date": "2025-12-22", "close": 4.26, "volume": 54595.0}, {"date": "2025-12-23", "close": 4.61, "volume": 62273.0}, {"date": "2025-12-24", "close": 4.65, "volume": 26623.0}, {"date": "2025-12-26", "close": 5.23, "volume": 139555.0}, {"date": "2025-12-29", "close": 6.29, "volume": 770170.0}, {"date": "2025-12-30", "close": 6.57, "volume": 197949.0}, {"date": "2025-12-31", "close": 8.03, "volume": 422115.0}, {"date": "2026-01-02", "close": 8.0, "volume": 271440.0}, {"date": "2026-01-05", "close": 7.3, "volume": 205668.0}, {"date": "2026-01-06", "close": 7.515, "volume": 96569.0}, {"date": "2026-01-07", "close": 7.52, "volume": 74077.0}, {"date": "2026-01-08", "close": 7.53, "volume": 105522.0}, {"date": "2026-01-09", "close": 8.01, "volume": 79224.0}, {"date": "2026-01-12", "close": 9.03, "volume": 344101.0}, {"date": "2026-01-13", "close": 10.47, "volume": 459854.0}, {"date": "2026-01-14", "close": 11.0, "volume": 345314.0}, {"date": "2026-01-15", "close": 11.26, "volume": 379526.0}, {"date": "2026-01-16", "close": 11.13, "volume": 244854.0}, {"date": "2026-01-20", "close": 9.92, "volume": 129835.0}, {"date": "2026-01-21", "close": 9.69, "volume": 124917.0}, {"date": "2026-01-22", "close": 10.445, "volume": 117522.0}, {"date": "2026-01-23", "close": 10.91, "volume": 133262.0}, {"date": "2026-01-26", "close": 10.71, "volume": 49832.0}, {"date": "2026-01-27", "close": 10.38, "volume": 81996.0}, {"date": "2026-01-28", "close": 9.46, "volume": 251601.0}, {"date": "2026-01-29", "close": 8.99, "volume": 68123.0}, {"date": "2026-01-30", "close": 9.0, "volume": 104603.0}, {"date": "2026-02-02", "close": 9.01, "volume": 66123.0}, {"date": "2026-02-03", "close": 8.35, "volume": 64993.0}, {"date": "2026-02-04", "close": 8.18, "volume": 61489.0}, {"date": "2026-02-05", "close": 7.72, "volume": 78291.0}, {"date": "2026-02-06", "close": 8.49, "volume": 120721.0}, {"date": "2026-02-09", "close": 8.89, "volume": 43431.0}, {"date": "2026-02-10", "close": 8.81, "volume": 32431.0}, {"date": "2026-02-11", "close": 8.72, "volume": 21937.0}, {"date": "2026-02-12", "close": 8.67, "volume": 18210.0}, {"date": "2026-02-13", "close": 8.66, "volume": 30271.0}, {"date": "2026-02-17", "close": 9.45, "volume": 78038.0}, {"date": "2026-02-18", "close": 9.33, "volume": 87545.0}, {"date": "2026-02-19", "close": 9.37, "volume": 7257.0}, {"date": "2026-02-20", "close": 9.8, "volume": 86032.0}, {"date": "2026-02-23", "close": 9.5, "volume": 222055.0}, {"date": "2026-02-24", "close": 9.43, "volume": 194886.0}, {"date": "2026-02-25", "close": 9.48, "volume": 108506.0}, {"date": "2026-02-26", "close": 10.0, "volume": 267200.0}, {"date": "2026-02-27", "close": 9.96, "volume": 326997.0}, {"date": "2026-03-02", "close": 8.84, "volume": 190113.0}, {"date": "2026-03-03", "close": 8.42, "volume": 65544.0}, {"date": "2026-03-04", "close": 8.43, "volume": 170807.0}, {"date": "2026-03-05", "close": 8.19, "volume": 68698.0}, {"date": "2026-03-06", "close": 8.13, "volume": 61643.0}, {"date": "2026-03-09", "close": 7.88, "volume": 27178.0}, {"date": "2026-03-10", "close": 8.11, "volume": 150129.0}, {"date": "2026-03-11", "close": 8.99, "volume": 102741.0}, {"date": "2026-03-12", "close": 8.05, "volume": 258722.0}, {"date": "2026-03-13", "close": 7.34, "volume": 163606.0}, {"date": "2026-03-16", "close": 7.29, "volume": 47302.0}, {"date": "2026-03-17", "close": 7.67, "volume": 114261.0}, {"date": "2026-03-18", "close": 7.3, "volume": 69201.0}, {"date": "2026-03-19", "close": 7.31, "volume": 81455.0}, {"date": "2026-03-20", "close": 7.15, "volume": 79353.0}, {"date": "2026-03-23", "close": 7.31, "volume": 115243.0}, {"date": "2026-03-24", "close": 7.36, "volume": 72139.0}, {"date": "2026-03-25", "close": 7.43, "volume": 124582.0}, {"date": "2026-03-26", "close": 7.4, "volume": 32025.0}, {"date": "2026-03-27", "close": 7.15, "volume": 65021.0}, {"date": "2026-03-30", "close": 7.58, "volume": 134788.0}, {"date": "2026-03-31", "close": 7.99, "volume": 142541.0}, {"date": "2026-04-01", "close": 9.25, "volume": 171301.0}, {"date": "2026-04-02", "close": 2.05, "volume": 7402225.0}, {"date": "2026-04-06", "close": 1.94, "volume": 2676911.0}, {"date": "2026-04-07", "close": 2.0, "volume": 1731415.0}, {"date": "2026-04-08", "close": 2.13, "volume": 1840380.0}, {"date": "2026-04-09", "close": 2.09, "volume": 808141.0}, {"date": "2026-04-10", "close": 2.2, "volume": 1321663.0}, {"date": "2026-04-13", "close": 2.38, "volume": 838327.0}, {"date": "2026-04-14", "close": 2.53, "volume": 567265.0}, {"date": "2026-04-15", "close": 2.56, "volume": 233635.0}, {"date": "2026-04-16", "close": 2.56, "volume": 354751.0}, {"date": "2026-04-17", "close": 2.43, "volume": 736049.0}, {"date": "2026-04-20", "close": 2.3, "volume": 431670.0}, {"date": "2026-04-21", "close": 2.35, "volume": 278017.0}, {"date": "2026-04-22", "close": 2.42, "volume": 248155.0}, {"date": "2026-04-23", "close": 2.35, "volume": 113455.0}, {"date": "2026-04-24", "close": 2.42, "volume": 139936.0}, {"date": "2026-04-27", "close": 2.37, "volume": 210848.0}, {"date": "2026-04-28", "close": 2.31, "volume": 170272.0}, {"date": "2026-04-29", "close": 2.29, "volume": 183544.0}, {"date": "2026-04-30", "close": 2.33, "volume": 138840.0}, {"date": "2026-05-01", "close": 2.33, "volume": 87490.0}, {"date": "2026-05-04", "close": 2.29, "volume": 69213.0}, {"date": "2026-05-05", "close": 2.33, "volume": 94938.0}, {"date": "2026-05-06", "close": 2.43, "volume": 157965.0}, {"date": "2026-05-07", "close": 2.39, "volume": 71399.0}, {"date": "2026-05-08", "close": 2.37, "volume": 188492.0}, {"date": "2026-05-11", "close": 2.32, "volume": 138512.0}, {"date": "2026-05-12", "close": 2.33, "volume": 115999.0}, {"date": "2026-05-13", "close": 2.32, "volume": 37804.0}, {"date": "2026-05-14", "close": 2.33, "volume": 130776.0}, {"date": "2026-05-15", "close": 2.26, "volume": 55638.0}, {"date": "2026-05-18", "close": 2.21, "volume": 86322.0}, {"date": "2026-05-19", "close": 2.2, "volume": 93157.0}, {"date": "2026-05-20", "close": 2.24, "volume": 65260.0}, {"date": "2026-05-21", "close": 2.22, "volume": 54651.0}, {"date": "2026-05-22", "close": 2.26, "volume": 61275.0}, {"date": "2026-05-26", "close": 2.26, "volume": 152496.0}, {"date": "2026-05-27", "close": 2.28, "volume": 86278.0}, {"date": "2026-05-28", "close": 2.26, "volume": 74005.0}, {"date": "2026-05-29", "close": 2.25, "volume": 82749.0}, {"date": "2026-06-01", "close": 2.28, "volume": 148937.0}, {"date": "2026-06-02", "close": 2.25, "volume": 140476.0}, {"date": "2026-06-03", "close": 2.19, "volume": 59887.0}, {"date": "2026-06-04", "close": 2.21, "volume": 75663.0}, {"date": "2026-06-05", "close": 2.05, "volume": 87612.0}, {"date": "2026-06-08", "close": 2.04, "volume": 95895.0}, {"date": "2026-06-09", "close": 2.05, "volume": 96046.0}, {"date": "2026-06-10", "close": 1.98, "volume": 110630.0}, {"date": "2026-06-11", "close": 2.2, "volume": 310351.0}, {"date": "2026-06-12", "close": 2.26, "volume": 203728.0}, {"date": "2026-06-15", "close": 2.29, "volume": 71187.0}, {"date": "2026-06-16", "close": 2.3, "volume": 88059.0}, {"date": "2026-06-17", "close": 2.34, "volume": 159253.0}, {"date": "2026-06-18", "close": 2.33, "volume": 122355.0}, {"date": "2026-06-22", "close": 2.29, "volume": 93894.0}, {"date": "2026-06-23", "close": 2.53, "volume": 207877.0}, {"date": "2026-06-24", "close": 2.47, "volume": 63222.0}, {"date": "2026-06-25", "close": 2.38, "volume": 24209.0}, {"date": "2026-06-26", "close": 2.46, "volume": 19443.0}, {"date": "2026-06-29", "close": 2.49, "volume": 31006.0}, {"date": "2026-06-30", "close": 2.56, "volume": 72338.0}, {"date": "2026-07-01", "close": 2.46, "volume": 78738.0}, {"date": "2026-07-02", "close": 2.39, "volume": 66847.0}, {"date": "2026-07-06", "close": 2.47, "volume": 36466.0}, {"date": "2026-07-07", "close": 2.47, "volume": 84403.0}, {"date": "2026-07-08", "close": 2.44, "volume": 14791.0}, {"date": "2026-07-09", "close": 2.47, "volume": 16895.0}, {"date": "2026-07-10", "close": 2.41, "volume": 25272.0}, {"date": "2026-07-13", "close": 2.35, "volume": 37232.0}, {"date": "2026-07-14", "close": 2.31, "volume": 28610.0}, {"date": "2026-07-15", "close": 2.36, "volume": 23735.0}, {"date": "2026-07-16", "close": 2.29, "volume": 30358.0}, {"date": "2026-07-17", "close": 2.23, "volume": 20672.0}, {"date": "2026-07-20", "close": 2.15, "volume": 31394.0}, {"date": "2026-07-21", "close": 2.19, "volume": 17096.0}, {"date": "2026-07-22", "close": 2.23, "volume": 30906.0}, {"date": "2026-07-23", "close": 2.19, "volume": 22035.0}, {"date": "2026-07-24", "close": 2.08, "volume": 35747.0}, {"date": "2026-07-27", "close": 2.14, "volume": 29432.0}, {"date": "2026-07-28", "close": 2.14, "volume": 32068.0}, {"date": "2026-07-29", "close": 2.07, "volume": 38271.0}, {"date": "2026-07-30", "close": 2.11, "volume": 58345.0}, {"date": "2026-07-31", "close": 2.12, "volume": 29434.0}, {"date": "2026-08-03", "close": 2.11, "volume": 91266.0}, {"date": "2026-08-04", "close": 2.13, "volume": 131360.0}, {"date": "2026-08-05", "close": 2.17, "volume": 56199.0}, {"date": "2026-08-06", "close": 2.13, "volume": 37012.0}, {"date": "2026-08-07", "close": 2.13, "volume": 33855.0}, {"date": "2026-08-10", "close": 2.1, "volume": 41492.0}, {"date": "2026-08-11", "close": 2.09, "volume": 13317.0}, {"date": "2026-08-12", "close": 2.06, "volume": 48969.0}, {"date": "2026-08-13", "close": 2.06, "volume": 23726.0}, {"date": "2026-08-14", "close": 2.11, "volume": 31388.0}, {"date": "2026-08-17", "close": 2.05, "volume": 30290.0}, {"date": "2026-08-18", "close": 2.04, "volume": 29109.0}, {"date": "2026-08-19", "close": 2.05, "volume": 24869.0}, {"date": "2026-08-20", "close": 2.09, "volume": 35160.0}, {"date": "2026-08-21", "close": 2.09, "volume": 18218.0}, {"date": "2026-08-24", "close": 2.06, "volume": 26725.0}, {"date": "2026-08-25", "close": 2.15, "volume": 11788.0}, {"date": "2026-08-26", "close": 2.15, "volume": 106047.0}, {"date": "2026-08-27", "close": 2.23, "volume": 41550.0}, {"date": "2026-08-28", "close": 2.17, "volume": 19546.0}, {"date": "2026-08-31", "close": 2.24, "volume": 27530.0}, {"date": "2026-09-01", "close": 2.3, "volume": 10017.0}, {"date": "2026-09-02", "close": 2.355, "volume": 35050.0}, {"date": "2026-09-03", "close": 2.42, "volume": 26672.0}, {"date": "2026-09-04", "close": 2.45, "volume": 23181.0}, {"date": "2026-09-08", "close": 2.36, "volume": 21137.0}, {"date": "2026-09-09", "close": 2.25, "volume": 4811.0}, {"date": "2026-09-10", "close": 2.25, "volume": 9385.0}, {"date": "2026-09-11", "close": 2.27, "volume": 10397.0}, {"date": "2026-09-14", "close": 2.22, "volume": 27319.0}, {"date": "2026-09-15", "close": 2.185, "volume": 50450.0}, {"date": "2026-09-16", "close": 2.16, "volume": 64031.0}, {"date": "2026-09-17", "close": 2.22, "volume": 43866.0}, {"date": "2026-09-18", "close": 2.21, "volume": 48485.0}], "refreshing": true}