{"ticker": "LQDA", "overview": {"cik": "1819576", "ticker": "LQDA", "name": "Liquidia Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115672", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115650", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115649", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115648", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115647", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115646", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115644", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115642", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115641", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115640", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114372", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112420", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107942", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009384", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009376", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105074", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001104659-26-104929", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100826", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008539", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099703", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098862", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008402", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008370", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001494695-26-000020", "price_sensitive": false}]}, "description": "Liquidia Corp trades as LQDA on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 398 insider filings for the company, from November 2020 to October 2026. Across those, 19 insiders disclosed 25 open-market purchases totalling $31.97M against 228 sales totalling $268.83M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 31965642.048, "sell_n": 228, "sell_sum": 268827276.473, "net": -236861634.42499998, "insiders": 19, "first_date": "2020-11-25", "last_date": "2026-10-26"}, "metrics": {"ticker": "LQDA", "has_prices": true, "as_of": "2026-10-22", "last": 39.69, "prev_close": 38.86, "change": 0.8299999999999983, "change_pct": 0.02135872362326295, "session_volume": 3534228.0, "vwap_5": 36.65174746070295, "vwap_20": 31.584597569148997, "vwap_60": 43.302841489602045, "vwap_250": 44.96808826188054, "high_52w": 91.03, "low_52w": 25.22, "avg_volume_20": 7250325.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-119656", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Dana Boyle", "who_key": "Boyle Dana", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68283.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $68K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2074453/000110465926119656/0001104659-26-119656-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001104659-26-119651", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Jason Adair", "who_key": "Adair Jason", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29714.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $30K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926119651/0001104659-26-119651-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10967}, {"id": "0001104659-26-115650", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Russell Schundler", "who_key": "Schundler Russell", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 389948.16000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside LQDA is selling \u2014 $390K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1854414/000110465926115650/0001104659-26-115650-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115649", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Rajeev Saggar", "who_key": "Saggar Rajeev", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 262528.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LQDA: $263K", "source_url": "https://www.sec.gov/Archives/edgar/data/1935638/000110465926115649/0001104659-26-115649-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115648", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Scott Moomaw", "who_key": "Moomaw Scott", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 252418.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $252K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1832592/000110465926115648/0001104659-26-115648-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115647", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Sarah Krepp", "who_key": "Krepp Sarah", "role": "Chief Human Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149377.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $149K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2074990/000110465926115647/0001104659-26-115647-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115646", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Sanjeev Khindri", "who_key": "Khindri Sanjeev", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31356.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $31K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2104932/000110465926115646/0001104659-26-115646-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115642", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 932549.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LQDA's CEO lightens up \u2014 $933K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115642/0001104659-26-115642-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115644", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Michael Kaseta", "who_key": "Kaseta Michael", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 539354.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $539K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115644/0001104659-26-115644-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115640", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Jason Adair", "who_key": "Adair Jason", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 207932.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $208K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115640/0001104659-26-115640-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-115641", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Dana Boyle", "who_key": "Boyle Dana", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 167804.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $168K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2074453/000110465926115641/0001104659-26-115641-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "0001104659-26-105074", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Sarah Krepp", "who_key": "Krepp Sarah", "role": "Chief Human Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18566.3222, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $19K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2074990/000110465926105074/0001104659-26-105074-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0001104659-26-100826", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Jason Adair", "who_key": "Adair Jason", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5087224.694800001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $5.1M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926100826/0001104659-26-100826-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001104659-26-099703", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Katherine Rielly-Gauvin", "who_key": "Rielly-Gauvin Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4087434.6738, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member cashes out $4.1M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926099703/0001104659-26-099703-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001104659-26-098862", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Rajeev Saggar", "who_key": "Saggar Rajeev", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5972205.7464000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LQDA: $6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1935638/000110465926098862/0001104659-26-098862-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "13DG-0001494695-26-000020", "src": "13DG", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Liquidia Corp", "who_key": "Liquidia Corp", "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": "Liquidia Corp moves to a 6.5% passive stake in LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/0001494695-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001104659-26-088169", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Jason Adair", "who_key": "Adair Jason", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60220.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $60K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926088169/0001104659-26-088169-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001104659-26-088173", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Dana Boyle", "who_key": "Boyle Dana", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140048.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $140K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926088173/0001104659-26-088173-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001104659-26-086660", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Stephen M. Bloch", "who_key": "Bloch Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17786408.5298, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in LQDA \u2014 A board member offloads $17.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926086660/0001104659-26-086660-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001104659-26-085979", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Stephen M. Bloch", "who_key": "Bloch Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6285250.2388, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $6.3M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926085979/0001104659-26-085979-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}, {"id": "0001104659-26-083614", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Dana Boyle", "who_key": "Boyle Dana", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 643739.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $644K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083614/0001104659-26-083614-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083615", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Scott Moomaw", "who_key": "Moomaw Scott", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 682141.5299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $682K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083615/0001104659-26-083615-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083616", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Rajeev Saggar", "who_key": "Saggar Rajeev", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 709816.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LQDA: $710K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083616/0001104659-26-083616-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083617", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Russell Schundler", "who_key": "Schundler Russell", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1053925.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $1.1M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083617/0001104659-26-083617-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083618", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Jason Adair", "who_key": "Adair Jason", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562288.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $562K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083618/0001104659-26-083618-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083619", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2520682.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $2.5M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083619/0001104659-26-083619-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083620", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Michael Kaseta", "who_key": "Kaseta Michael", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1460964.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $1.5M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083620/0001104659-26-083620-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083621", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Sanjeev Khindri", "who_key": "Khindri Sanjeev", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84740.27999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims LQDA: $85K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083621/0001104659-26-083621-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-083622", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Sarah Krepp", "who_key": "Krepp Sarah", "role": "Chief Human Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562360.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $562K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083622/0001104659-26-083622-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001104659-26-081808", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Stephen M. Bloch", "who_key": "Bloch Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6051170.419, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $6.1M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926081808/0001104659-26-081808-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}], "recent_buys": [{"id": "0000902664-26-002578", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 317894.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $318K of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266426002578/0000902664-26-002578-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241367}, {"id": "0001104659-24-100179", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Paul B. Manning", "who_key": "Manning Paul B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999994.2, "score": 67.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $3M of LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924100179/0001104659-24-100179-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125527}, {"id": "0000902664-24-005425", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1426500.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266424005425/0000902664-24-005425-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144247}, {"id": "0001104659-23-126934", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000001.4, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465923126934/0001104659-23-126934-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518647}, {"id": "0001104659-23-126932", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Paul B. Manning", "who_key": "Manning Paul B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000002.8, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LQDA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465923126932/0001104659-23-126932-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518647}, {"id": "0000902664-23-005873", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7999996.88, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266423005873/0000902664-23-005873-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518647}, {"id": "0001104659-22-100139", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Michael Kaseta", "who_key": "Kaseta Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47920.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LQDA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922100139/0001104659-22-100139-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176727}, {"id": "0001104659-22-098326", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 243989.75999999998, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LQDA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922098326/0001104659-22-098326-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186807}, {"id": "0000902664-22-004182", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1405000.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LQDA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266422004182/0000902664-22-004182-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186807}, {"id": "0001104659-22-097132", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Scott Moomaw", "who_key": "Moomaw Scott", "role": "SVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10593.72, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LQDA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922097132/0001104659-22-097132-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195447}, {"id": "0001104659-22-097131", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Robert A. Lippe", "who_key": "Lippe Robert A", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9406.831, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LQDA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922097131/0001104659-22-097131-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195447}, {"id": "0001104659-22-097130", "src": "INSIDERS", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Michael Kaseta", "who_key": "Kaseta Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9450.9715, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LQDA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922097130/0001104659-22-097130-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195447}], "institutional": [{"id": "13DG-0001494695-26-000020", "src": "13DG", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Liquidia Corp", "who_key": "Liquidia Corp", "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": "Liquidia Corp moves to a 6.5% passive stake in LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/0001494695-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000908834-26-000382", "src": "13DG", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "Farallon Capital Management, l.l.c.", "who_key": "FARALLON CAPITAL MANAGEMENT, L.L.C.", "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": "FARALLON CAPITAL MANAGEMENT, L.L.C. moves to a 9.4% passive stake in LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/909661/0000908834-26-000382-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002012383-26-001944", "src": "13DG", "ticker": "LQDA", "cik": "1819576", "company": "Liquidia Corp", "company_raw": "Liquidia Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 11.9% passive stake in LQDA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001944-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}], "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": "Liquidia Corporation - Common Stock", "new_value": "Liquidia Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819576", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819576", "applied": 1, "detected_at": "2026-10-25T18:40:38.887660"}]}, "key_people": [{"who": "Stephen M. Bloch", "who_key": "Bloch Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 118662601.672, "net": -118662601.672, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17786408.5298, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926086660/0001104659-26-086660-index.htm"}, {"action": "SELL", "amount": 6285250.2388, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926085979/0001104659-26-085979-index.htm"}, {"action": "SELL", "amount": 6051170.419, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926081808/0001104659-26-081808-index.htm"}, {"action": "SELL", "amount": 1986694.7528000001, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926080843/0001104659-26-080843-index.htm"}, {"action": "SELL", "amount": 7573703.95, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926077319/0001104659-26-077319-index.htm"}, {"action": "SELL", "amount": 14012579.7848, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926074598/0001104659-26-074598-index.htm"}, {"action": "SELL", "amount": 26634788.9735, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926073507/0001104659-26-073507-index.htm"}, {"action": "SELL", "amount": 14273682.670200001, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926072372/0001104659-26-072372-index.htm"}, {"action": "SELL", "amount": 5507781.735599999, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926071404/0001104659-26-071404-index.htm"}, {"action": "SELL", "amount": 16016774.996199999, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926060291/0001104659-26-060291-index.htm"}, {"action": "SELL", "amount": 2533765.6212999998, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926036942/0001104659-26-036942-index.htm"}], "latest": {"action": "SELL", "amount": 17786408.5298, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926086660/0001104659-26-086660-index.htm"}}, {"who": "Paul B. Manning", "who_key": "Manning Paul B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7499993.36, "sold": 31739533.980000004, "net": -24239540.620000005, "trades": 6, "top_score": 67.3, "lean": "selling", "history": [{"action": "SELL", "amount": 12782058.700000001, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000149469526000011/0001494695-26-000011-index.htm"}, {"action": "SELL", "amount": 18957475.28, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000141588925023468/0001415889-25-023468-index.htm"}, {"action": "BUY", "amount": 2999994.2, "date": "2024-09-12", "score": 67.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924100179/0001104659-24-100179-index.htm"}, {"action": "BUY", "amount": 2000002.8, "date": "2023-12-14", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465923126932/0001104659-23-126932-index.htm"}, {"action": "BUY", "amount": 1999995.5999999999, "date": "2022-04-18", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922047360/0001104659-22-047360-index.htm"}, {"action": "BUY", "amount": 500000.76, "date": "2021-04-13", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465921050550/0001104659-21-050550-index.htm"}], "latest": {"action": "SELL", "amount": 12782058.700000001, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000149469526000011/0001494695-26-000011-index.htm"}}, {"who": "Roger Jeffs", "who_key": "JEFFS ROGER", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1597672.4485, "sold": 34973823.7501, "net": -33376151.3016, "trades": 28, "top_score": 65.2, "lean": "selling", "history": [{"action": "SELL", "amount": 932549.12, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115642/0001104659-26-115642-index.htm"}, {"action": "SELL", "amount": 2520682.83, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083619/0001104659-26-083619-index.htm"}, {"action": "SELL", "amount": 399712.324, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926067540/0001104659-26-067540-index.htm"}, {"action": "SELL", "amount": 4575675.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926066415/0001104659-26-066415-index.htm"}, {"action": "SELL", "amount": 4418010.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926064695/0001104659-26-064695-index.htm"}, {"action": "SELL", "amount": 4298765.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926062852/0001104659-26-062852-index.htm"}, {"action": "SELL", "amount": 3441957.5, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926059578/0001104659-26-059578-index.htm"}, {"action": "SELL", "amount": 3074300.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926057339/0001104659-26-057339-index.htm"}, {"action": "SELL", "amount": 764955.7111, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926046046/0001104659-26-046046-index.htm"}, {"action": "SELL", "amount": 2143322.5, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926044512/0001104659-26-044512-index.htm"}, {"action": "SELL", "amount": 2116264.2369, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926043262/0001104659-26-043262-index.htm"}, {"action": "SELL", "amount": 1002887.4999999999, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926042711/0001104659-26-042711-index.htm"}, {"action": "SELL", "amount": 2493212.3, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926003367/0001104659-26-003367-index.htm"}, {"action": "SELL", "amount": 474310.01, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925099747/0001104659-25-099747-index.htm"}, {"action": "SELL", "amount": 289198.56, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925068117/0001104659-25-068117-index.htm"}, {"action": "SELL", "amount": 289198.56, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925068118/0001104659-25-068118-index.htm"}, {"action": "SELL", "amount": 519451.69999999995, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925056845/0001104659-25-056845-index.htm"}, {"action": "SELL", "amount": 191744.1, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925035548/0001104659-25-035548-index.htm"}, {"action": "SELL", "amount": 263200.54, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925003465/0001104659-25-003465-index.htm"}, {"action": "SELL", "amount": 89450.3081, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924108765/0001104659-24-108765-index.htm"}, {"action": "SELL", "amount": 100904.09, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924079928/0001104659-24-079928-index.htm"}, {"action": "SELL", "amount": 121888.8, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924047885/0001104659-24-047885-index.htm"}, {"action": "SELL", "amount": 452183.06, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924036345/0001104659-24-036345-index.htm"}, {"action": "BUY", "amount": 1000001.4, "date": "2023-12-14", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465923126934/0001104659-23-126934-index.htm"}, {"action": "BUY", "amount": 243989.75999999998, "date": "2022-09-06", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465922098326/0001104659-22-098326-index.htm"}], "latest": {"action": "SELL", "amount": 932549.12, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115642/0001104659-26-115642-index.htm"}}, {"who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 21720818.94, "sold": 0, "net": 21720818.94, "trades": 7, "top_score": 65.6, "lean": "buying", "history": [{"action": "BUY", "amount": 317894.0, "date": "2026-05-19", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266426002578/0000902664-26-002578-index.htm"}, {"action": "BUY", "amount": 1426500.0, "date": "2024-08-30", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266424005425/0000902664-24-005425-index.htm"}, {"action": "BUY", "amount": 7999996.88, "date": "2023-12-14", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266423005873/0000902664-23-005873-index.htm"}, {"action": "BUY", "amount": 1405000.0, "date": "2022-09-06", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266422004182/0000902664-22-004182-index.htm"}, {"action": "BUY", "amount": 269960.0, "date": "2022-05-25", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266422003105/0000902664-22-003105-index.htm"}, {"action": "BUY", "amount": 1301472.56, "date": "2022-05-19", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266422003037/0000902664-22-003037-index.htm"}, {"action": "BUY", "amount": 8999995.5, "date": "2022-04-18", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266422002594/0000902664-22-002594-index.htm"}], "latest": {"action": "BUY", "amount": 317894.0, "date": "2026-05-19", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000090266426002578/0000902664-26-002578-index.htm"}}, {"who": "Michael Kaseta", "who_key": "Kaseta Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 132307.3615, "sold": 18868349.9439, "net": -18736042.5824, "trades": 28, "top_score": 60.1, "lean": "selling", "history": [{"action": "SELL", "amount": 539354.24, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115644/0001104659-26-115644-index.htm"}, {"action": "SELL", "amount": 1460964.71, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083620/0001104659-26-083620-index.htm"}, {"action": "SELL", "amount": 5715240.051000001, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926044511/0001104659-26-044511-index.htm"}, {"action": "SELL", "amount": 1683667.2451, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926043269/0001104659-26-043269-index.htm"}, {"action": "SELL", "amount": 5383388.403100001, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926042710/0001104659-26-042710-index.htm"}, {"action": "SELL", "amount": 35625.7, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926022901/0001104659-26-022901-index.htm"}, {"action": "SELL", "amount": 1382364.76, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926003374/0001104659-26-003374-index.htm"}, {"action": "SELL", "amount": 37533.54, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925117739/0001104659-25-117739-index.htm"}, {"action": "SELL", "amount": 272258.3, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925099752/0001104659-25-099752-index.htm"}, {"action": "SELL", "amount": 33349.4, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925087062/0001104659-25-087062-index.htm"}, {"action": "SELL", "amount": 523674.00000000006, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925080283/0001104659-25-080283-index.htm"}, {"action": "SELL", "amount": 600132.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925075216/0001104659-25-075216-index.htm"}, {"action": "SELL", "amount": 165362.4, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925068120/0001104659-25-068120-index.htm"}, {"action": "SELL", "amount": 250765.68999999997, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925056848/0001104659-25-056848-index.htm"}, {"action": "SELL", "amount": 14379.659999999998, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925056000/0001104659-25-056000-index.htm"}, {"action": "SELL", "amount": 112400.31, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925035544/0001104659-25-035544-index.htm"}, {"action": "SELL", "amount": 13503.3, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925020350/0001104659-25-020350-index.htm"}, {"action": "SELL", "amount": 275298.6, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925003470/0001104659-25-003470-index.htm"}, {"action": "SELL", "amount": 12557.41, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924125248/0001104659-24-125248-index.htm"}, {"action": "SELL", "amount": 43231.168399999995, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924108766/0001104659-24-108766-index.htm"}, {"action": "SELL", "amount": 10250.176300000001, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924096915/0001104659-24-096915-index.htm"}, {"action": "SELL", "amount": 48942.18, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924079923/0001104659-24-079923-index.htm"}, {"action": "SELL", "amount": 15917.7, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924068422/0001104659-24-068422-index.htm"}, {"action": "SELL", "amount": 45722.88, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924047887/0001104659-24-047887-index.htm"}, {"action": "SELL", "amount": 192466.12000000002, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924036347/0001104659-24-036347-index.htm"}], "latest": {"action": "SELL", "amount": 539354.24, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115644/0001104659-26-115644-index.htm"}}, {"who": "Eshelman Ventures, LLC", "who_key": "Eshelman Ventures, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 13578779.269399999, "net": -13578779.269399999, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5502527.061199999, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000008/0001578563-21-000008-index.htm"}, {"action": "SELL", "amount": 3612315.6806, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000007/0001578563-21-000007-index.htm"}, {"action": "SELL", "amount": 972079.5499999999, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000006/0001578563-21-000006-index.htm"}, {"action": "SELL", "amount": 436796.80700000003, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000005/0001578563-21-000005-index.htm"}, {"action": "SELL", "amount": 81251.1, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000004/0001578563-21-000004-index.htm"}, {"action": "SELL", "amount": 114334.6073, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000003/0001578563-21-000003-index.htm"}, {"action": "SELL", "amount": 345651.7264, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000002/0001578563-21-000002-index.htm"}, {"action": "SELL", "amount": 667146.6171, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000001/0001578563-21-000001-index.htm"}, {"action": "SELL", "amount": 24959.86, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856320000039/0001578563-20-000039-index.htm"}, {"action": "SELL", "amount": 329936.0035, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856320000038/0001578563-20-000038-index.htm"}, {"action": "SELL", "amount": 20085.21, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856320000036/0001578563-20-000036-index.htm"}, {"action": "SELL", "amount": 1252.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856320000035/0001578563-20-000035-index.htm"}, {"action": "SELL", "amount": 1470443.0463, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856320000034/0001578563-20-000034-index.htm"}], "latest": {"action": "SELL", "amount": 5502527.061199999, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000157856321000008/0001578563-21-000008-index.htm"}}, {"who": "Rajeev Saggar", "who_key": "Saggar Rajeev", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12670125.1644, "net": -12670125.1644, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262528.64, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1935638/000110465926115649/0001104659-26-115649-index.htm"}, {"action": "SELL", "amount": 5972205.7464000005, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1935638/000110465926098862/0001104659-26-098862-index.htm"}, {"action": "SELL", "amount": 709816.13, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083616/0001104659-26-083616-index.htm"}, {"action": "SELL", "amount": 353771.39999999997, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926043265/0001104659-26-043265-index.htm"}, {"action": "SELL", "amount": 1283834.376, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926029532/0001104659-26-029532-index.htm"}, {"action": "SELL", "amount": 791345.0599999999, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926003361/0001104659-26-003361-index.htm"}, {"action": "SELL", "amount": 1927287.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925108512/0001104659-25-108512-index.htm"}, {"action": "SELL", "amount": 124705.07, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925099750/0001104659-25-099750-index.htm"}, {"action": "SELL", "amount": 557072.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925086436/0001104659-25-086436-index.htm"}, {"action": "SELL", "amount": 36728.04, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925070027/0001104659-25-070027-index.htm"}, {"action": "SELL", "amount": 76069.56, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925068123/0001104659-25-068123-index.htm"}, {"action": "SELL", "amount": 128921.09, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925056855/0001104659-25-056855-index.htm"}, {"action": "SELL", "amount": 33491.5, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925038008/0001104659-25-038008-index.htm"}, {"action": "SELL", "amount": 50398.98, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925035543/0001104659-25-035543-index.htm"}, {"action": "SELL", "amount": 31785.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925005669/0001104659-25-005669-index.htm"}, {"action": "SELL", "amount": 73613.22, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925003475/0001104659-25-003475-index.htm"}, {"action": "SELL", "amount": 28265.94, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924110565/0001104659-24-110565-index.htm"}, {"action": "SELL", "amount": 25103.402, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924108768/0001104659-24-108768-index.htm"}, {"action": "SELL", "amount": 20846.49, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924081516/0001104659-24-081516-index.htm"}, {"action": "SELL", "amount": 18419.1, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924079924/0001104659-24-079924-index.htm"}, {"action": "SELL", "amount": 22558.32, "date": "2024-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924050664/0001104659-24-050664-index.htm"}, {"action": "SELL", "amount": 22234.5, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924047891/0001104659-24-047891-index.htm"}, {"action": "SELL", "amount": 119124.6, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924036346/0001104659-24-036346-index.htm"}], "latest": {"action": "SELL", "amount": 262528.64, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1935638/000110465926115649/0001104659-26-115649-index.htm"}}, {"who": "Jason Adair", "who_key": "Adair Jason", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9136901.8836, "net": -9136901.8836, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29714.719999999998, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926119651/0001104659-26-119651-index.htm"}, {"action": "SELL", "amount": 207932.48, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926115640/0001104659-26-115640-index.htm"}, {"action": "SELL", "amount": 5087224.694800001, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926100826/0001104659-26-100826-index.htm"}, {"action": "SELL", "amount": 60220.64, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926088169/0001104659-26-088169-index.htm"}, {"action": "SELL", "amount": 562288.7, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926083618/0001104659-26-083618-index.htm"}, {"action": "SELL", "amount": 28655.2, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926051571/0001104659-26-051571-index.htm"}, {"action": "SELL", "amount": 280139.37, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926043271/0001104659-26-043271-index.htm"}, {"action": "SELL", "amount": 21069.62, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926022895/0001104659-26-022895-index.htm"}, {"action": "SELL", "amount": 28655.2, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926007428/0001104659-26-007428-index.htm"}, {"action": "SELL", "amount": 507101.64, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926003371/0001104659-26-003371-index.htm"}, {"action": "SELL", "amount": 22307.67, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925117734/0001104659-25-117734-index.htm"}, {"action": "SELL", "amount": 1070710.4584000001, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925114634/0001104659-25-114634-index.htm"}, {"action": "SELL", "amount": 15867.56, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925103752/0001104659-25-103752-index.htm"}, {"action": "SELL", "amount": 85914.7, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925099745/0001104659-25-099745-index.htm"}, {"action": "SELL", "amount": 738955.7648000001, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925086437/0001104659-25-086437-index.htm"}, {"action": "SELL", "amount": 8871.16, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925072194/0001104659-25-072194-index.htm"}, {"action": "SELL", "amount": 36785.28, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925068111/0001104659-25-068111-index.htm"}, {"action": "SELL", "amount": 61041.09, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925056837/0001104659-25-056837-index.htm"}, {"action": "SELL", "amount": 7549.739999999999, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925055997/0001104659-25-055997-index.htm"}, {"action": "SELL", "amount": 6479.2, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925042527/0001104659-25-042527-index.htm"}, {"action": "SELL", "amount": 25185.920000000002, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925035228/0001104659-25-035228-index.htm"}, {"action": "SELL", "amount": 6967.95, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925020348/0001104659-25-020348-index.htm"}, {"action": "SELL", "amount": 6319.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925007237/0001104659-25-007237-index.htm"}, {"action": "SELL", "amount": 56650.02, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465925003468/0001104659-25-003468-index.htm"}, {"action": "SELL", "amount": 5237.05, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465924125246/0001104659-24-125246-index.htm"}], "latest": {"action": "SELL", "amount": 29714.719999999998, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819576/000110465926119651/0001104659-26-119651-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -5972205.7464000005}, {"date": "2026-08-20", "net": -4087434.6738}, {"date": "2026-08-21", "net": -5087224.694800001}, {"date": "2026-09-01", "net": -18566.3222}, {"date": "2026-10-12", "net": -2933269.1200000006}, {"date": "2026-10-26", "net": -97998.11}], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115672", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115650", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115649", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115648", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115647", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115646", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115644", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115642", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115641", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115640", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114372", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112420", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107942", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009384", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009376", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105074", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001104659-26-104929", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100826", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008539", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099703", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098862", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008402", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008370", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001494695-26-000020", "price_sensitive": false}], "performance": {"ticker": "LQDA", "has_prices": true, "summary": {"n": 25, "avg": 7.175247015265556, "win_rate": 0.96, "best": 14.503906249999998, "worst": -0.3382794264754918, "as_of": "2026-10-22"}, "buys": [{"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 317894.0, "date": "2026-05-19", "score": 45.1, "ref_price": 59.98, "return": -0.3382794264754918}, {"who": "Manning Paul B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2999994.2, "date": "2024-09-12", "score": 67.3, "ref_price": 9.72, "return": 3.083333333333333}, {"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1426500.0, "date": "2024-08-30", "score": 53.2, "ref_price": 9.51, "return": 3.1735015772870665}, {"who": "JEFFS ROGER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1000001.4, "date": "2023-12-14", "score": 65.2, "ref_price": 7.29, "return": 4.444444444444445}, {"who": "Manning Paul B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000002.8, "date": "2023-12-14", "score": 54.6, "ref_price": 7.29, "return": 4.444444444444445}, {"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7999996.88, "date": "2023-12-14", "score": 63.5, "ref_price": 7.29, "return": 4.444444444444445}, {"who": "Kaseta Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 47920.0, "date": "2022-09-13", "score": 46.8, "ref_price": 5.91, "return": 5.715736040609137}, {"who": "JEFFS ROGER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 243989.75999999998, "date": "2022-09-06", "score": 59.3, "ref_price": 5.62, "return": 6.062277580071174}, {"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1405000.0, "date": "2022-09-06", "score": 53.1, "ref_price": 5.62, "return": 6.062277580071174}, {"who": "Moomaw Scott", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial", "amount": 10593.72, "date": "2022-08-31", "score": 27.0, "ref_price": 5.77, "return": 5.878682842287696}, {"who": "Lippe Robert A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 9406.831, "date": "2022-08-31", "score": 31.3, "ref_price": 5.77, "return": 5.878682842287696}, {"who": "Kaseta Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9450.9715, "date": "2022-08-31", "score": 35.8, "ref_price": 5.77, "return": 5.878682842287696}, {"who": "JEFFS ROGER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4870.1685, "date": "2022-08-31", "score": 34.4, "ref_price": 5.77, "return": 5.878682842287696}, {"who": "Kaseta Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 74936.39, "date": "2022-05-31", "score": 60.1, "ref_price": 4.06, "return": 8.775862068965518}, {"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 269960.0, "date": "2022-05-25", "score": 44.3, "ref_price": 3.65, "return": 9.873972602739727}, {"who": "Lippe Robert A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 99997.46280000001, "date": "2022-05-24", "score": 50.1, "ref_price": 3.37, "return": 10.777448071216616}, {"who": "JEFFS ROGER", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 98812.0, "date": "2022-05-24", "score": 64.0, "ref_price": 3.37, "return": 10.777448071216616}, {"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1301472.56, "date": "2022-05-19", "score": 52.5, "ref_price": 5.78, "return": 5.866782006920414}, {"who": "Manning Paul B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999995.5999999999, "date": "2022-04-18", "score": 54.6, "ref_price": 5.14, "return": 6.721789883268483}, {"who": "Caligan Partners LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8999995.5, "date": "2022-04-18", "score": 65.6, "ref_price": 5.14, "return": 6.721789883268483}, {"who": "Kirsch Arthur S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127200.0, "date": "2021-11-10", "score": 55.3, "ref_price": 4.23, "return": 8.382978723404253}, {"who": "Schundler Russell", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 496834.0932, "date": "2021-11-10", "score": 48.0, "ref_price": 4.23, "return": 8.382978723404253}, {"who": "Schundler Russell", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 270817.831, "date": "2021-05-18", "score": 54.2, "ref_price": 2.74, "return": 13.485401459854012}, {"who": "Manning Paul B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 500000.76, "date": "2021-04-13", "score": 52.9, "ref_price": 2.56, "return": 14.503906249999998}, {"who": "JEFFS ROGER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249999.12, "date": "2021-04-13", "score": 58.8, "ref_price": 2.56, "return": 14.503906249999998}]}, "price_series": [{"date": "2018-07-26", "close": 11.1, "volume": 1757936.0}, {"date": "2018-07-27", "close": 10.99, "volume": 187527.0}, {"date": "2018-07-30", "close": 11.0, "volume": 66769.0}, {"date": "2018-07-31", "close": 10.96, "volume": 19032.0}, {"date": "2018-08-01", "close": 11.0, "volume": 25252.0}, {"date": "2018-08-02", "close": 11.1, "volume": 36817.0}, {"date": "2018-08-03", "close": 10.98, "volume": 59556.0}, {"date": "2018-08-06", "close": 11.59, "volume": 20365.0}, {"date": "2018-08-07", "close": 11.37, "volume": 15314.0}, {"date": "2018-08-08", "close": 11.8, "volume": 28467.0}, {"date": "2018-08-09", "close": 12.94, "volume": 25030.0}, {"date": "2018-08-10", "close": 13.12, "volume": 18246.0}, {"date": "2018-08-13", "close": 13.4, "volume": 30516.0}, {"date": "2018-08-14", "close": 14.83, "volume": 48669.0}, {"date": "2018-08-15", "close": 14.4, "volume": 13247.0}, {"date": "2018-08-16", "close": 14.0, "volume": 26206.0}, {"date": "2018-08-17", "close": 14.9, "volume": 12220.0}, {"date": "2018-08-20", "close": 16.35, "volume": 88407.0}, {"date": "2018-08-21", "close": 16.24, "volume": 53644.0}, {"date": "2018-08-22", "close": 16.79, "volume": 57948.0}, {"date": "2018-08-23", "close": 16.48, "volume": 129590.0}, {"date": "2018-08-24", "close": 16.77, "volume": 34772.0}, {"date": "2018-08-27", "close": 15.88, "volume": 74603.0}, {"date": "2018-08-28", "close": 15.7, "volume": 48891.0}, {"date": "2018-08-29", "close": 15.92, "volume": 27174.0}, {"date": "2018-08-30", "close": 15.37, "volume": 23184.0}, {"date": "2018-08-31", "close": 15.34, "volume": 9828.0}, {"date": "2018-09-04", "close": 17.39, "volume": 91197.0}, {"date": "2018-09-05", "close": 17.58, "volume": 59259.0}, {"date": "2018-09-06", "close": 16.82, "volume": 75812.0}, {"date": "2018-09-07", "close": 17.15, "volume": 73066.0}, {"date": "2018-09-10", "close": 18.97, "volume": 87151.0}, {"date": "2018-09-11", "close": 19.58, "volume": 96086.0}, {"date": "2018-09-12", "close": 19.25, "volume": 143274.0}, {"date": "2018-09-13", "close": 19.46, "volume": 102705.0}, {"date": "2018-09-14", "close": 18.37, "volume": 52504.0}, {"date": "2018-09-17", "close": 19.36, "volume": 45313.0}, {"date": "2018-09-18", "close": 19.57, "volume": 73620.0}, {"date": "2018-09-19", "close": 18.5, "volume": 59388.0}, {"date": "2018-09-20", "close": 18.88, "volume": 74279.0}, {"date": "2018-09-21", "close": 19.93, "volume": 539085.0}, {"date": "2018-09-24", "close": 20.56, "volume": 47792.0}, {"date": "2018-09-25", "close": 22.69, "volume": 78048.0}, {"date": "2018-09-26", "close": 25.12, "volume": 115064.0}, {"date": "2018-09-27", "close": 28.9, "volume": 169123.0}, {"date": "2018-09-28", "close": 27.43, "volume": 248526.0}, {"date": "2018-10-01", "close": 26.58, "volume": 80483.0}, {"date": "2018-10-02", "close": 30.0, "volume": 96231.0}, {"date": "2018-10-03", "close": 33.91, "volume": 151719.0}, {"date": "2018-10-04", "close": 32.96, "volume": 101067.0}, {"date": "2018-10-05", "close": 31.21, "volume": 39788.0}, {"date": "2018-10-08", "close": 30.96, "volume": 27869.0}, {"date": "2018-10-09", "close": 37.18, "volume": 53299.0}, {"date": "2018-10-10", "close": 34.01, "volume": 93295.0}, {"date": "2018-10-11", "close": 32.19, "volume": 58367.0}, {"date": "2018-10-12", "close": 28.87, "volume": 97112.0}, {"date": "2018-10-15", "close": 28.3, "volume": 72432.0}, {"date": "2018-10-16", "close": 28.84, "volume": 86215.0}, {"date": "2018-10-17", "close": 28.01, "volume": 21481.0}, {"date": "2018-10-18", "close": 27.5, "volume": 23843.0}, {"date": "2018-10-19", "close": 26.98, "volume": 30205.0}, {"date": "2018-10-22", "close": 24.55, "volume": 19679.0}, {"date": "2018-10-23", "close": 22.63, "volume": 49644.0}, {"date": "2018-10-24", "close": 22.12, "volume": 41483.0}, {"date": "2018-10-25", "close": 19.19, "volume": 96290.0}, {"date": "2018-10-26", "close": 20.7, "volume": 74253.0}, {"date": "2018-10-29", "close": 19.46, "volume": 60147.0}, {"date": "2018-10-30", "close": 18.73, "volume": 45516.0}, {"date": "2018-10-31", "close": 16.38, "volume": 84339.0}, {"date": "2018-11-01", "close": 17.01, "volume": 51303.0}, {"date": "2018-11-02", "close": 19.6, "volume": 36694.0}, {"date": "2018-11-05", "close": 18.49, "volume": 36824.0}, {"date": "2018-11-06", "close": 18.7, "volume": 31096.0}, {"date": "2018-11-07", "close": 18.7, "volume": 36829.0}, {"date": "2018-11-08", "close": 18.23, "volume": 31649.0}, {"date": "2018-11-09", "close": 19.08, "volume": 24759.0}, {"date": "2018-11-12", "close": 18.68, "volume": 12628.0}, {"date": "2018-11-13", "close": 19.32, "volume": 25377.0}, {"date": "2018-11-14", "close": 22.15, "volume": 49870.0}, {"date": "2018-11-15", "close": 22.58, "volume": 18898.0}, {"date": "2018-11-16", "close": 22.28, "volume": 24170.0}, {"date": "2018-11-19", "close": 21.61, "volume": 21411.0}, {"date": "2018-11-20", "close": 21.0, "volume": 31586.0}, {"date": "2018-11-21", "close": 19.51, "volume": 14762.0}, {"date": "2018-11-23", "close": 19.94, "volume": 3653.0}, {"date": "2018-11-26", "close": 21.27, "volume": 41838.0}, {"date": "2018-11-27", "close": 20.91, "volume": 23847.0}, {"date": "2018-11-28", "close": 22.79, "volume": 51334.0}, {"date": "2018-11-29", "close": 22.31, "volume": 26551.0}, {"date": "2018-11-30", "close": 22.36, "volume": 26350.0}, {"date": "2018-12-03", "close": 24.45, "volume": 48200.0}, {"date": "2018-12-04", "close": 24.59, "volume": 41204.0}, {"date": "2018-12-06", "close": 21.79, "volume": 55815.0}, {"date": "2018-12-07", "close": 20.96, "volume": 28350.0}, {"date": "2018-12-10", "close": 22.32, "volume": 20868.0}, {"date": "2018-12-11", "close": 22.14, "volume": 13801.0}, {"date": "2018-12-12", "close": 21.47, "volume": 16168.0}, {"date": "2018-12-13", "close": 21.45, "volume": 13850.0}, {"date": "2018-12-14", "close": 21.36, "volume": 9211.0}, {"date": "2018-12-17", "close": 20.51, "volume": 16433.0}, {"date": "2018-12-18", "close": 21.95, "volume": 17509.0}, {"date": "2018-12-19", "close": 21.71, "volume": 18112.0}, {"date": "2018-12-20", "close": 20.26, "volume": 29799.0}, {"date": "2018-12-21", "close": 21.2, "volume": 33355.0}, {"date": "2018-12-24", "close": 22.61, "volume": 15860.0}, {"date": "2018-12-26", "close": 27.44, "volume": 53428.0}, {"date": "2018-12-27", "close": 24.8, "volume": 23654.0}, {"date": "2018-12-28", "close": 22.26, "volume": 19694.0}, {"date": "2018-12-31", "close": 21.66, "volume": 8348.0}, {"date": "2019-01-02", "close": 20.2, "volume": 23073.0}, {"date": "2019-01-03", "close": 20.71, "volume": 9259.0}, {"date": "2019-01-04", "close": 19.96, "volume": 19374.0}, {"date": "2019-01-07", "close": 19.33, "volume": 27520.0}, {"date": "2019-01-08", "close": 21.79, "volume": 40676.0}, {"date": "2019-01-09", "close": 20.64, "volume": 19918.0}, {"date": "2019-01-10", "close": 20.22, "volume": 10374.0}, {"date": "2019-01-11", "close": 19.33, "volume": 13428.0}, {"date": "2019-01-14", "close": 17.71, "volume": 14329.0}, {"date": "2019-01-15", "close": 16.23, "volume": 52647.0}, {"date": "2019-01-16", "close": 16.37, "volume": 30242.0}, {"date": "2019-01-17", "close": 14.5, "volume": 40746.0}, {"date": "2019-01-18", "close": 13.55, "volume": 39861.0}, {"date": "2019-01-22", "close": 14.04, "volume": 76138.0}, {"date": "2019-01-23", "close": 14.73, "volume": 42224.0}, {"date": "2019-01-24", "close": 14.62, "volume": 71857.0}, {"date": "2019-01-25", "close": 15.0, "volume": 10257.0}, {"date": "2019-01-28", "close": 14.25, "volume": 21689.0}, {"date": "2019-01-29", "close": 13.63, "volume": 18211.0}, {"date": "2019-01-30", "close": 13.8, "volume": 13099.0}, {"date": "2019-01-31", "close": 14.39, "volume": 51707.0}, {"date": "2019-02-01", "close": 14.25, "volume": 50472.0}, {"date": "2019-02-04", "close": 13.75, "volume": 68185.0}, {"date": "2019-02-05", "close": 14.2, "volume": 27385.0}, {"date": "2019-02-06", "close": 14.6, "volume": 85415.0}, {"date": "2019-02-07", "close": 15.57, "volume": 28628.0}, {"date": "2019-02-08", "close": 14.56, "volume": 7175.0}, {"date": "2019-02-11", "close": 14.81, "volume": 15322.0}, {"date": "2019-02-12", "close": 14.2, "volume": 10891.0}, {"date": "2019-02-13", "close": 14.31, "volume": 14414.0}, {"date": "2019-02-14", "close": 16.63, "volume": 28352.0}, {"date": "2019-02-15", "close": 15.97, "volume": 25465.0}, {"date": "2019-02-19", "close": 15.01, "volume": 35491.0}, {"date": "2019-02-20", "close": 16.67, "volume": 22219.0}, {"date": "2019-02-21", "close": 15.78, "volume": 12951.0}, {"date": "2019-02-22", "close": 19.3, "volume": 73604.0}, {"date": "2019-02-25", "close": 19.41, "volume": 154245.0}, {"date": "2019-02-26", "close": 18.35, "volume": 81098.0}, {"date": "2019-02-27", "close": 20.0, "volume": 71644.0}, {"date": "2019-02-28", "close": 20.02, "volume": 105756.0}, {"date": "2019-03-01", "close": 20.01, "volume": 52604.0}, {"date": "2019-03-04", "close": 17.41, "volume": 153087.0}, {"date": "2019-03-05", "close": 18.0, "volume": 98709.0}, {"date": "2019-03-06", "close": 17.51, "volume": 52768.0}, {"date": "2019-03-07", "close": 18.0, "volume": 42837.0}, {"date": "2019-03-08", "close": 16.26, "volume": 61755.0}, {"date": "2019-03-11", "close": 17.01, "volume": 64413.0}, {"date": "2019-03-12", "close": 17.07, "volume": 31557.0}, {"date": "2019-03-13", "close": 16.93, "volume": 34702.0}, {"date": "2019-03-14", "close": 16.65, "volume": 21591.0}, {"date": "2019-03-15", "close": 16.72, "volume": 174281.0}, {"date": "2019-03-18", "close": 17.65, "volume": 28138.0}, {"date": "2019-03-19", "close": 15.21, "volume": 136170.0}, {"date": "2019-03-20", "close": 13.69, "volume": 155226.0}, {"date": "2019-03-21", "close": 11.15, "volume": 1159549.0}, {"date": "2019-03-22", "close": 11.09, "volume": 284538.0}, {"date": "2019-03-25", "close": 10.84, "volume": 185913.0}, {"date": "2019-03-26", "close": 10.88, "volume": 266176.0}, {"date": "2019-03-27", "close": 10.82, "volume": 149310.0}, {"date": "2019-03-28", "close": 10.9, "volume": 78505.0}, {"date": "2019-03-29", "close": 11.38, "volume": 136762.0}, {"date": "2019-04-01", "close": 10.58, "volume": 160463.0}, {"date": "2019-04-02", "close": 10.53, "volume": 286135.0}, {"date": "2019-04-03", "close": 10.2, "volume": 208545.0}, {"date": "2019-04-04", "close": 11.39, "volume": 420717.0}, {"date": "2019-04-05", "close": 10.92, "volume": 317740.0}, {"date": "2019-04-08", "close": 10.97, "volume": 58961.0}, {"date": "2019-04-09", "close": 10.33, "volume": 94447.0}, {"date": "2019-04-10", "close": 10.03, "volume": 165642.0}, {"date": "2019-04-11", "close": 10.18, "volume": 137570.0}, {"date": "2019-04-12", "close": 10.19, "volume": 150975.0}, {"date": "2019-04-15", "close": 9.89, "volume": 104743.0}, {"date": "2019-04-16", "close": 9.66, "volume": 220729.0}, {"date": "2019-04-17", "close": 8.96, "volume": 164778.0}, {"date": "2019-04-18", "close": 9.01, "volume": 242405.0}, {"date": "2019-04-22", "close": 8.47, "volume": 326420.0}, {"date": "2019-04-23", "close": 8.2, "volume": 141087.0}, {"date": "2019-04-24", "close": 8.17, "volume": 221896.0}, {"date": "2019-04-25", "close": 9.26, "volume": 130579.0}, {"date": "2019-04-26", "close": 8.77, "volume": 96138.0}, {"date": "2019-04-29", "close": 9.17, "volume": 76496.0}, {"date": "2019-04-30", "close": 9.51, "volume": 73810.0}, {"date": "2019-05-01", "close": 9.68, "volume": 62112.0}, {"date": "2019-05-02", "close": 8.85, "volume": 175537.0}, {"date": "2019-05-03", "close": 9.39, "volume": 72042.0}, {"date": "2019-05-06", "close": 9.56, "volume": 44243.0}, {"date": "2019-05-07", "close": 9.64, "volume": 39475.0}, {"date": "2019-05-08", "close": 9.88, "volume": 16131.0}, {"date": "2019-05-09", "close": 9.69, "volume": 22709.0}, {"date": "2019-05-10", "close": 9.63, "volume": 21134.0}, {"date": "2019-05-13", "close": 9.59, "volume": 18941.0}, {"date": "2019-05-14", "close": 9.73, "volume": 27594.0}, {"date": "2019-05-15", "close": 9.87, "volume": 37349.0}, {"date": "2019-05-16", "close": 9.92, "volume": 158390.0}, {"date": "2019-05-17", "close": 9.8, "volume": 74629.0}, {"date": "2019-05-20", "close": 9.96, "volume": 88332.0}, {"date": "2019-05-21", "close": 10.04, "volume": 57817.0}, {"date": "2019-05-22", "close": 10.29, "volume": 67833.0}, {"date": "2019-05-23", "close": 9.62, "volume": 82336.0}, {"date": "2019-05-24", "close": 9.48, "volume": 26629.0}, {"date": "2019-05-28", "close": 9.06, "volume": 72932.0}, {"date": "2019-05-29", "close": 9.52, "volume": 80239.0}, {"date": "2019-05-30", "close": 9.83, "volume": 56002.0}, {"date": "2019-05-31", "close": 9.93, "volume": 78489.0}, {"date": "2019-06-03", "close": 10.04, "volume": 72328.0}, {"date": "2019-06-04", "close": 9.8, "volume": 69527.0}, {"date": "2019-06-05", "close": 9.53, "volume": 33483.0}, {"date": "2019-06-06", "close": 8.73, "volume": 69839.0}, {"date": "2019-06-07", "close": 8.72, "volume": 30614.0}, {"date": "2019-06-10", "close": 8.76, "volume": 63329.0}, {"date": "2019-06-11", "close": 8.74, "volume": 48714.0}, {"date": "2019-06-12", "close": 8.64, "volume": 27301.0}, {"date": "2019-06-13", "close": 8.72, "volume": 40811.0}, {"date": "2019-06-14", "close": 8.64, "volume": 28125.0}, {"date": "2019-06-17", "close": 8.68, "volume": 40361.0}, {"date": "2019-06-18", "close": 8.59, "volume": 31737.0}, {"date": "2019-06-19", "close": 8.77, "volume": 50245.0}, {"date": "2019-06-20", "close": 8.67, "volume": 35139.0}, {"date": "2019-06-21", "close": 8.53, "volume": 42318.0}, {"date": "2019-06-24", "close": 8.35, "volume": 48929.0}, {"date": "2019-06-25", "close": 8.38, "volume": 27834.0}, {"date": "2019-06-26", "close": 7.96, "volume": 43136.0}, {"date": "2019-06-27", "close": 7.92, "volume": 41969.0}, {"date": "2019-06-28", "close": 8.0, "volume": 880769.0}, {"date": "2019-07-01", "close": 7.96, "volume": 94987.0}, {"date": "2019-07-02", "close": 7.81, "volume": 33907.0}, {"date": "2019-07-03", "close": 7.94, "volume": 16864.0}, {"date": "2019-07-05", "close": 8.24, "volume": 31265.0}, {"date": "2019-07-08", "close": 8.23, "volume": 16404.0}, {"date": "2019-07-09", "close": 7.99, "volume": 39054.0}, {"date": "2019-07-10", "close": 8.0, "volume": 38850.0}, {"date": "2019-07-11", "close": 7.94, "volume": 65626.0}, {"date": "2019-07-12", "close": 7.86, "volume": 41838.0}, {"date": "2019-07-15", "close": 7.85, "volume": 45101.0}, {"date": "2019-07-16", "close": 7.53, "volume": 120656.0}, {"date": "2019-07-17", "close": 7.71, "volume": 73255.0}, {"date": "2019-07-18", "close": 7.73, "volume": 26547.0}, {"date": "2019-07-19", "close": 7.75, "volume": 16956.0}, {"date": "2019-07-22", "close": 7.8, "volume": 40580.0}, {"date": "2019-07-23", "close": 7.65, "volume": 27822.0}, {"date": "2019-07-24", "close": 7.45, "volume": 66879.0}, {"date": "2019-07-25", "close": 7.42, "volume": 38522.0}, {"date": "2019-07-26", "close": 7.36, "volume": 20492.0}, {"date": "2019-07-29", "close": 7.39, "volume": 20733.0}, {"date": "2019-07-30", "close": 7.43, "volume": 17363.0}, {"date": "2019-07-31", "close": 7.31, "volume": 22428.0}, {"date": "2019-08-01", "close": 6.8, "volume": 38465.0}, {"date": "2019-08-02", "close": 6.35, "volume": 27073.0}, {"date": "2019-08-05", "close": 5.91, "volume": 34984.0}, {"date": "2019-08-06", "close": 6.76, "volume": 51570.0}, {"date": "2019-08-07", "close": 6.67, "volume": 21717.0}, {"date": "2019-08-08", "close": 7.31, "volume": 423557.0}, {"date": "2019-08-09", "close": 7.1, "volume": 131124.0}, {"date": "2019-08-12", "close": 6.94, "volume": 95914.0}, {"date": "2019-08-13", "close": 6.62, "volume": 87406.0}, {"date": "2019-08-14", "close": 6.12, "volume": 131378.0}, {"date": "2019-08-15", "close": 6.29, "volume": 142236.0}, {"date": "2019-08-16", "close": 5.99, "volume": 135117.0}, {"date": "2019-08-19", "close": 5.65, "volume": 162800.0}, {"date": "2019-08-20", "close": 5.47, "volume": 138086.0}, {"date": "2019-08-21", "close": 5.59, "volume": 85026.0}, {"date": "2019-08-22", "close": 5.66, "volume": 126160.0}, {"date": "2019-08-23", "close": 5.17, "volume": 124139.0}, {"date": "2019-08-26", "close": 5.52, "volume": 40981.0}, {"date": "2019-08-27", "close": 4.55, "volume": 157586.0}, {"date": "2019-08-28", "close": 4.69, "volume": 45398.0}, {"date": "2019-08-29", "close": 4.52, "volume": 32655.0}, {"date": "2019-08-30", "close": 4.06, "volume": 77439.0}, {"date": "2019-09-03", "close": 3.29, "volume": 342679.0}, {"date": "2019-09-04", "close": 3.39, "volume": 115479.0}, {"date": "2019-09-05", "close": 3.88, "volume": 77600.0}, {"date": "2019-09-06", "close": 3.96, "volume": 130177.0}, {"date": "2019-09-09", "close": 3.86, "volume": 44284.0}, {"date": "2019-09-10", "close": 4.15, "volume": 102621.0}, {"date": "2019-09-11", "close": 4.22, "volume": 36960.0}, {"date": "2019-09-12", "close": 4.13, "volume": 32665.0}, {"date": "2019-09-13", "close": 4.05, "volume": 49536.0}, {"date": "2019-09-16", "close": 4.11, "volume": 60512.0}, {"date": "2019-09-17", "close": 4.0, "volume": 34717.0}, {"date": "2019-09-18", "close": 4.08, "volume": 42496.0}, {"date": "2019-09-19", "close": 4.0, "volume": 19717.0}, {"date": "2019-09-20", "close": 4.01, "volume": 88924.0}, {"date": "2019-09-23", "close": 4.04, "volume": 39812.0}, {"date": "2019-09-24", "close": 3.99, "volume": 36713.0}, {"date": "2019-09-25", "close": 3.97, "volume": 12297.0}, {"date": "2019-09-26", "close": 3.78, "volume": 31460.0}, {"date": "2019-09-27", "close": 3.84, "volume": 29826.0}, {"date": "2019-09-30", "close": 3.56, "volume": 53652.0}, {"date": "2019-10-01", "close": 3.53, "volume": 16407.0}, {"date": "2019-10-02", "close": 3.69, "volume": 18524.0}, {"date": "2019-10-03", "close": 3.59, "volume": 56280.0}, {"date": "2019-10-04", "close": 3.65, "volume": 31270.0}, {"date": "2019-10-07", "close": 3.96, "volume": 54859.0}, {"date": "2019-10-08", "close": 3.96, "volume": 61676.0}, {"date": "2019-10-09", "close": 3.83, "volume": 16691.0}, {"date": "2019-10-10", "close": 3.99, "volume": 28966.0}, {"date": "2019-10-11", "close": 4.05, "volume": 45635.0}, {"date": "2019-10-14", "close": 3.98, "volume": 17248.0}, {"date": "2019-10-15", "close": 4.15, "volume": 50395.0}, {"date": "2019-10-16", "close": 4.18, "volume": 131530.0}, {"date": "2019-10-17", "close": 4.75, "volume": 103246.0}, {"date": "2019-10-18", "close": 4.63, "volume": 23389.0}, {"date": "2019-10-21", "close": 4.54, "volume": 16046.0}, {"date": "2019-10-22", "close": 4.44, "volume": 86053.0}, {"date": "2019-10-23", "close": 4.77, "volume": 66063.0}, {"date": "2019-10-24", "close": 4.6, "volume": 7973.0}, {"date": "2019-10-25", "close": 4.65, "volume": 3970.0}, {"date": "2019-10-28", "close": 5.11, "volume": 15863.0}, {"date": "2019-10-29", "close": 4.63, "volume": 15630.0}, {"date": "2019-10-30", "close": 4.72, "volume": 12953.0}, {"date": "2019-10-31", "close": 4.38, "volume": 11449.0}, {"date": "2019-11-01", "close": 4.69, "volume": 17882.0}, {"date": "2019-11-04", "close": 4.92, "volume": 7795.0}, {"date": "2019-11-05", "close": 4.66, "volume": 35394.0}, {"date": "2019-11-06", "close": 3.98, "volume": 43385.0}, {"date": "2019-11-07", "close": 3.76, "volume": 32827.0}, {"date": "2019-11-08", "close": 3.59, "volume": 78243.0}, {"date": "2019-11-11", "close": 3.66, "volume": 17347.0}, {"date": "2019-11-12", "close": 3.43, "volume": 43252.0}, {"date": "2019-11-13", "close": 3.72, "volume": 53176.0}, {"date": "2019-11-14", "close": 3.61, "volume": 20439.0}, {"date": "2019-11-15", "close": 3.61, "volume": 79465.0}, {"date": "2019-11-18", "close": 3.45, "volume": 18836.0}, {"date": "2019-11-19", "close": 3.445, "volume": 179277.0}, {"date": "2019-11-20", "close": 3.55, "volume": 20418.0}, {"date": "2019-11-21", "close": 3.64, "volume": 59222.0}, {"date": "2019-11-22", "close": 3.72, "volume": 17216.0}, {"date": "2019-11-25", "close": 3.85, "volume": 24565.0}, {"date": "2019-11-26", "close": 3.93, "volume": 33371.0}, {"date": "2019-11-27", "close": 4.12, "volume": 22367.0}, {"date": "2019-11-29", "close": 4.35, "volume": 14290.0}, {"date": "2019-12-02", "close": 4.2, "volume": 24534.0}, {"date": "2019-12-03", "close": 4.22, "volume": 6740.0}, {"date": "2019-12-04", "close": 4.21, "volume": 56925.0}, {"date": "2019-12-05", "close": 4.11, "volume": 34871.0}, {"date": "2019-12-06", "close": 4.07, "volume": 7918.0}, {"date": "2019-12-09", "close": 3.89, "volume": 13373.0}, {"date": "2019-12-10", "close": 3.93, "volume": 123213.0}, {"date": "2019-12-11", "close": 3.89, "volume": 163183.0}, {"date": "2019-12-12", "close": 3.82, "volume": 41403.0}, {"date": "2019-12-13", "close": 3.65, "volume": 65991.0}, {"date": "2019-12-16", "close": 3.2, "volume": 226713.0}, {"date": "2019-12-17", "close": 3.33, "volume": 275491.0}, {"date": "2019-12-18", "close": 3.19, "volume": 88088.0}, {"date": "2019-12-19", "close": 3.07, "volume": 92168.0}, {"date": "2019-12-20", "close": 3.1, "volume": 82544.0}, {"date": "2019-12-23", "close": 3.13, "volume": 44560.0}, {"date": "2019-12-24", "close": 3.52, "volume": 2130094.0}, {"date": "2019-12-26", "close": 5.05, "volume": 3644776.0}, {"date": "2019-12-27", "close": 4.94, "volume": 566152.0}, {"date": "2019-12-30", "close": 4.56, "volume": 140745.0}, {"date": "2019-12-31", "close": 4.275, "volume": 148431.0}, {"date": "2020-01-02", "close": 4.4, "volume": 170604.0}, {"date": "2020-01-03", "close": 4.45, "volume": 117473.0}, {"date": "2020-01-06", "close": 4.14, "volume": 89499.0}, {"date": "2020-01-07", "close": 4.19, "volume": 83345.0}, {"date": "2020-01-08", "close": 4.08, "volume": 113214.0}, {"date": "2020-01-09", "close": 4.15, "volume": 40534.0}, {"date": "2020-01-10", "close": 4.53, "volume": 157554.0}, {"date": "2020-01-13", "close": 5.55, "volume": 286960.0}, {"date": "2020-01-14", "close": 5.23, "volume": 271802.0}, {"date": "2020-01-15", "close": 5.96, "volume": 297417.0}, {"date": "2020-01-16", "close": 6.1, "volume": 186899.0}, {"date": "2020-01-17", "close": 6.42, "volume": 173724.0}, {"date": "2020-01-21", "close": 6.72, "volume": 263239.0}, {"date": "2020-01-22", "close": 7.0, "volume": 204036.0}, {"date": "2020-01-23", "close": 7.15, "volume": 210575.0}, {"date": "2020-01-24", "close": 6.52, "volume": 109313.0}, {"date": "2020-01-27", "close": 5.99, "volume": 160209.0}, {"date": "2020-01-28", "close": 5.53, "volume": 135024.0}, {"date": "2020-01-29", "close": 5.95, "volume": 79105.0}, {"date": "2020-01-30", "close": 5.68, "volume": 67310.0}, {"date": "2020-01-31", "close": 5.81, "volume": 90096.0}, {"date": "2020-02-03", "close": 6.26, "volume": 227688.0}, {"date": "2020-02-04", "close": 6.54, "volume": 194587.0}, {"date": "2020-02-05", "close": 6.255, "volume": 109406.0}, {"date": "2020-02-06", "close": 6.18, "volume": 378069.0}, {"date": "2020-02-07", "close": 6.04, "volume": 163008.0}, {"date": "2020-02-10", "close": 5.39, "volume": 177407.0}, {"date": "2020-02-11", "close": 5.52, "volume": 65097.0}, {"date": "2020-02-12", "close": 5.35, "volume": 48654.0}, {"date": "2020-02-13", "close": 5.12, "volume": 74476.0}, {"date": "2020-02-14", "close": 5.04, "volume": 42775.0}, {"date": "2020-02-18", "close": 5.25, "volume": 73500.0}, {"date": "2020-02-19", "close": 5.22, "volume": 91621.0}, {"date": "2020-02-20", "close": 5.2, "volume": 74709.0}, {"date": "2020-02-21", "close": 5.1, "volume": 52779.0}, {"date": "2020-02-24", "close": 5.0, "volume": 306577.0}, {"date": "2020-02-25", "close": 4.87, "volume": 169172.0}, {"date": "2020-02-26", "close": 4.8, "volume": 75429.0}, {"date": "2020-02-27", "close": 4.16, "volume": 138957.0}, {"date": "2020-02-28", "close": 4.13, "volume": 80576.0}, {"date": "2020-03-02", "close": 4.16, "volume": 97489.0}, {"date": "2020-03-03", "close": 4.04, "volume": 54014.0}, {"date": "2020-03-04", "close": 4.65, "volume": 72245.0}, {"date": "2020-03-05", "close": 4.17, "volume": 46882.0}, {"date": "2020-03-06", "close": 4.04, "volume": 62356.0}, {"date": "2020-03-09", "close": 3.7, "volume": 99957.0}, {"date": "2020-03-10", "close": 3.56, "volume": 143907.0}, {"date": "2020-03-11", "close": 3.66, "volume": 123102.0}, {"date": "2020-03-12", "close": 3.505, "volume": 89123.0}, {"date": "2020-03-13", "close": 4.0, "volume": 105811.0}, {"date": "2020-03-16", "close": 3.62, "volume": 118709.0}, {"date": "2020-03-17", "close": 3.8, "volume": 130526.0}, {"date": "2020-03-18", "close": 3.31, "volume": 140080.0}, {"date": "2020-03-19", "close": 3.98, "volume": 60124.0}, {"date": "2020-03-20", "close": 4.11, "volume": 339436.0}, {"date": "2020-03-23", "close": 4.42, "volume": 169107.0}, {"date": "2020-03-24", "close": 4.28, "volume": 81249.0}, {"date": "2020-03-25", "close": 4.19, "volume": 56311.0}, {"date": "2020-03-26", "close": 4.87, "volume": 64030.0}, {"date": "2020-03-27", "close": 4.65, "volume": 47171.0}, {"date": "2020-03-30", "close": 4.93, "volume": 81439.0}, {"date": "2020-03-31", "close": 4.71, "volume": 85275.0}, {"date": "2020-04-01", "close": 4.86, "volume": 158650.0}, {"date": "2020-04-02", "close": 5.19, "volume": 59642.0}, {"date": "2020-04-03", "close": 4.95, "volume": 232643.0}, {"date": "2020-04-06", "close": 5.6, "volume": 145316.0}, {"date": "2020-04-07", "close": 4.92, "volume": 114634.0}, {"date": "2020-04-08", "close": 5.76, "volume": 285888.0}, {"date": "2020-04-09", "close": 5.5, "volume": 188024.0}, {"date": "2020-04-13", "close": 6.08, "volume": 151705.0}, {"date": "2020-04-14", "close": 6.23, "volume": 108287.0}, {"date": "2020-04-15", "close": 6.49, "volume": 236698.0}, {"date": "2020-04-16", "close": 6.99, "volume": 113926.0}, {"date": "2020-04-17", "close": 7.3, "volume": 182471.0}, {"date": "2020-04-20", "close": 6.18, "volume": 321644.0}, {"date": "2020-04-21", "close": 6.17, "volume": 154038.0}, {"date": "2020-04-22", "close": 6.18, "volume": 259620.0}, {"date": "2020-04-23", "close": 5.93, "volume": 68224.0}, {"date": "2020-04-24", "close": 6.0, "volume": 139145.0}, {"date": "2020-04-27", "close": 5.8, "volume": 189661.0}, {"date": "2020-04-28", "close": 5.6, "volume": 166805.0}, {"date": "2020-04-29", "close": 5.64, "volume": 110297.0}, {"date": "2020-04-30", "close": 4.98, "volume": 181740.0}, {"date": "2020-05-01", "close": 5.13, "volume": 465436.0}, {"date": "2020-05-04", "close": 5.18, "volume": 243075.0}, {"date": "2020-05-05", "close": 6.47, "volume": 142659.0}, {"date": "2020-05-06", "close": 5.81, "volume": 133792.0}, {"date": "2020-05-07", "close": 6.38, "volume": 73667.0}, {"date": "2020-05-08", "close": 6.78, "volume": 127030.0}, {"date": "2020-05-11", "close": 7.43, "volume": 543910.0}, {"date": "2020-05-12", "close": 7.32, "volume": 212497.0}, {"date": "2020-05-13", "close": 7.79, "volume": 335697.0}, {"date": "2020-05-14", "close": 7.49, "volume": 157774.0}, {"date": "2020-05-15", "close": 7.37, "volume": 136073.0}, {"date": "2020-05-18", "close": 7.95, "volume": 128678.0}, {"date": "2020-05-19", "close": 7.87, "volume": 87885.0}, {"date": "2020-05-20", "close": 9.3, "volume": 268305.0}, {"date": "2020-05-21", "close": 8.0, "volume": 358798.0}, {"date": "2020-05-22", "close": 8.44, "volume": 95236.0}, {"date": "2020-05-26", "close": 8.87, "volume": 194928.0}, {"date": "2020-05-27", "close": 9.06, "volume": 105993.0}, {"date": "2020-05-28", "close": 9.48, "volume": 212361.0}, {"date": "2020-05-29", "close": 9.24, "volume": 356714.0}, {"date": "2020-06-01", "close": 9.59, "volume": 334767.0}, {"date": "2020-06-02", "close": 10.13, "volume": 129647.0}, {"date": "2020-06-03", "close": 9.65, "volume": 256508.0}, {"date": "2020-06-04", "close": 9.46, "volume": 205719.0}, {"date": "2020-06-05", "close": 7.56, "volume": 1195004.0}, {"date": "2020-06-08", "close": 8.61, "volume": 518814.0}, {"date": "2020-06-09", "close": 8.19, "volume": 213377.0}, {"date": "2020-06-10", "close": 7.69, "volume": 192937.0}, {"date": "2020-06-11", "close": 7.3, "volume": 198017.0}, {"date": "2020-06-12", "close": 7.58, "volume": 190295.0}, {"date": "2020-06-15", "close": 8.16, "volume": 220297.0}, {"date": "2020-06-16", "close": 8.6, "volume": 114897.0}, {"date": "2020-06-17", "close": 8.31, "volume": 106929.0}, {"date": "2020-06-18", "close": 9.08, "volume": 182421.0}, {"date": "2020-06-19", "close": 10.01, "volume": 305475.0}, {"date": "2020-06-22", "close": 10.97, "volume": 280948.0}, {"date": "2020-06-23", "close": 11.02, "volume": 325716.0}, {"date": "2020-06-24", "close": 11.0, "volume": 301372.0}, {"date": "2020-06-25", "close": 11.44, "volume": 294512.0}, {"date": "2020-06-26", "close": 10.9, "volume": 1115890.0}, {"date": "2020-06-29", "close": 10.67, "volume": 228231.0}, {"date": "2020-06-30", "close": 8.42, "volume": 1913960.0}, {"date": "2020-07-01", "close": 8.28, "volume": 1422093.0}, {"date": "2020-07-02", "close": 7.79, "volume": 1061741.0}, {"date": "2020-07-06", "close": 7.88, "volume": 858045.0}, {"date": "2020-07-07", "close": 7.87, "volume": 553770.0}, {"date": "2020-07-08", "close": 7.55, "volume": 804729.0}, {"date": "2020-07-09", "close": 7.44, "volume": 676464.0}, {"date": "2020-07-10", "close": 7.435, "volume": 194070.0}, {"date": "2020-07-13", "close": 6.935, "volume": 430086.0}, {"date": "2020-07-14", "close": 6.7, "volume": 640268.0}, {"date": "2020-07-15", "close": 6.6, "volume": 449711.0}, {"date": "2020-07-16", "close": 6.6, "volume": 449613.0}, {"date": "2020-07-17", "close": 6.97, "volume": 547746.0}, {"date": "2020-07-20", "close": 6.94, "volume": 359203.0}, {"date": "2020-07-21", "close": 6.76, "volume": 326303.0}, {"date": "2020-07-22", "close": 6.8, "volume": 232657.0}, {"date": "2020-07-23", "close": 6.06, "volume": 817249.0}, {"date": "2020-07-24", "close": 5.54, "volume": 453530.0}, {"date": "2020-07-27", "close": 5.38, "volume": 417430.0}, {"date": "2020-07-28", "close": 5.44, "volume": 207764.0}, {"date": "2020-07-29", "close": 5.34, "volume": 407473.0}, {"date": "2020-07-30", "close": 5.36, "volume": 191471.0}, {"date": "2020-07-31", "close": 5.53, "volume": 169533.0}, {"date": "2020-08-03", "close": 5.82, "volume": 179865.0}, {"date": "2020-08-04", "close": 5.69, "volume": 163101.0}, {"date": "2020-08-05", "close": 5.99, "volume": 134277.0}, {"date": "2020-08-06", "close": 6.08, "volume": 128541.0}, {"date": "2020-08-07", "close": 6.22, "volume": 261127.0}, {"date": "2020-08-10", "close": 5.91, "volume": 216121.0}, {"date": "2020-08-11", "close": 5.39, "volume": 245327.0}, {"date": "2020-08-12", "close": 5.6, "volume": 235295.0}, {"date": "2020-08-13", "close": 5.83, "volume": 148671.0}, {"date": "2020-08-14", "close": 5.69, "volume": 170854.0}, {"date": "2020-08-17", "close": 5.77, "volume": 243954.0}, {"date": "2020-08-18", "close": 5.78, "volume": 214016.0}, {"date": "2020-08-19", "close": 5.61, "volume": 211110.0}, {"date": "2020-08-20", "close": 5.97, "volume": 236997.0}, {"date": "2020-08-21", "close": 5.66, "volume": 217390.0}, {"date": "2020-08-24", "close": 4.98, "volume": 483893.0}, {"date": "2020-08-25", "close": 5.14, "volume": 204606.0}, {"date": "2020-08-26", "close": 5.29, "volume": 193255.0}, {"date": "2020-08-27", "close": 4.96, "volume": 190702.0}, {"date": "2020-08-28", "close": 5.06, "volume": 167523.0}, {"date": "2020-08-31", "close": 5.12, "volume": 204633.0}, {"date": "2020-09-01", "close": 4.78, "volume": 214630.0}, {"date": "2020-09-02", "close": 4.46, "volume": 236693.0}, {"date": "2020-09-03", "close": 4.39, "volume": 199366.0}, {"date": "2020-09-04", "close": 4.34, "volume": 238089.0}, {"date": "2020-09-08", "close": 4.45, "volume": 146956.0}, {"date": "2020-09-09", "close": 4.77, "volume": 223259.0}, {"date": "2020-09-10", "close": 5.04, "volume": 258919.0}, {"date": "2020-09-11", "close": 4.88, "volume": 190284.0}, {"date": "2020-09-14", "close": 5.22, "volume": 244195.0}, {"date": "2020-09-15", "close": 5.42, "volume": 147023.0}, {"date": "2020-09-16", "close": 5.94, "volume": 500399.0}, {"date": "2020-09-17", "close": 5.91, "volume": 470068.0}, {"date": "2020-09-18", "close": 5.81, "volume": 1252089.0}, {"date": "2020-09-21", "close": 5.51, "volume": 349815.0}, {"date": "2020-09-22", "close": 5.22, "volume": 431275.0}, {"date": "2020-09-23", "close": 4.89, "volume": 207503.0}, {"date": "2020-09-24", "close": 4.84, "volume": 148417.0}, {"date": "2020-09-25", "close": 5.05, "volume": 233051.0}, {"date": "2020-09-28", "close": 4.75, "volume": 231508.0}, {"date": "2020-09-29", "close": 4.9, "volume": 164800.0}, {"date": "2020-09-30", "close": 4.92, "volume": 250867.0}, {"date": "2020-10-01", "close": 5.32, "volume": 286022.0}, {"date": "2020-10-02", "close": 4.96, "volume": 215520.0}, {"date": "2020-10-05", "close": 4.97, "volume": 253226.0}, {"date": "2020-10-06", "close": 4.96, "volume": 273785.0}, {"date": "2020-10-07", "close": 5.15, "volume": 283294.0}, {"date": "2020-10-08", "close": 5.28, "volume": 213219.0}, {"date": "2020-10-09", "close": 5.38, "volume": 166650.0}, {"date": "2020-10-12", "close": 5.79, "volume": 516190.0}, {"date": "2020-10-13", "close": 4.08, "volume": 2909547.0}, {"date": "2020-10-14", "close": 3.34, "volume": 2068232.0}, {"date": "2020-10-15", "close": 2.99, "volume": 1925340.0}, {"date": "2020-10-16", "close": 2.86, "volume": 1213729.0}, {"date": "2020-10-19", "close": 3.41, "volume": 6718822.0}, {"date": "2020-10-20", "close": 4.17, "volume": 4824114.0}, {"date": "2020-10-21", "close": 4.17, "volume": 1496924.0}, {"date": "2020-10-22", "close": 4.51, "volume": 1187350.0}, {"date": "2020-10-23", "close": 4.545, "volume": 922249.0}, {"date": "2020-10-26", "close": 4.48, "volume": 742494.0}, {"date": "2020-10-27", "close": 4.27, "volume": 621937.0}, {"date": "2020-10-28", "close": 4.7, "volume": 806015.0}, {"date": "2020-10-29", "close": 4.5, "volume": 606927.0}, {"date": "2020-10-30", "close": 4.62, "volume": 629293.0}, {"date": "2020-11-02", "close": 3.34, "volume": 4539756.0}, {"date": "2020-11-03", "close": 3.16, "volume": 803187.0}, {"date": "2020-11-04", "close": 3.32, "volume": 765582.0}, {"date": "2020-11-05", "close": 3.77, "volume": 1397021.0}, {"date": "2020-11-06", "close": 4.5, "volume": 1770857.0}, {"date": "2020-11-09", "close": 4.52, "volume": 1182394.0}, {"date": "2020-11-10", "close": 4.53, "volume": 594492.0}, {"date": "2020-11-11", "close": 4.86, "volume": 971146.0}, {"date": "2020-11-12", "close": 4.19, "volume": 679801.0}, {"date": "2020-11-13", "close": 3.93, "volume": 557403.0}, {"date": "2020-11-16", "close": 3.62, "volume": 1259282.0}, {"date": "2020-11-17", "close": 3.39, "volume": 1058142.0}, {"date": "2020-11-18", "close": 3.38, "volume": 750659.0}, {"date": "2020-11-19", "close": 3.4, "volume": 808525.0}, {"date": "2020-11-20", "close": 3.14, "volume": 1254848.0}, {"date": "2020-11-23", "close": 3.075, "volume": 2336686.0}, {"date": "2020-11-24", "close": 3.1, "volume": 1483781.0}, {"date": "2020-11-25", "close": 2.94, "volume": 2827675.0}, {"date": "2020-11-27", "close": 3.03, "volume": 726713.0}, {"date": "2020-11-30", "close": 2.79, "volume": 1625343.0}, {"date": "2020-12-01", "close": 2.95, "volume": 945362.0}, {"date": "2020-12-02", "close": 2.95, "volume": 324339.0}, {"date": "2020-12-03", "close": 2.92, "volume": 398039.0}, {"date": "2020-12-04", "close": 2.9, "volume": 946725.0}, {"date": "2020-12-07", "close": 2.915, "volume": 1642859.0}, {"date": "2020-12-08", "close": 2.93, "volume": 857428.0}, {"date": "2020-12-09", "close": 2.84, "volume": 943757.0}, {"date": "2020-12-10", "close": 2.91, "volume": 762555.0}, {"date": "2020-12-11", "close": 2.98, "volume": 813843.0}, {"date": "2020-12-14", "close": 3.0, "volume": 1856958.0}, {"date": "2020-12-15", "close": 2.92, "volume": 2264131.0}, {"date": "2020-12-16", "close": 3.05, "volume": 1218942.0}, {"date": "2020-12-17", "close": 3.09, "volume": 1217334.0}, {"date": "2020-12-18", "close": 3.13, "volume": 1525508.0}, {"date": "2020-12-21", "close": 3.13, "volume": 539989.0}, {"date": "2020-12-22", "close": 2.97, "volume": 775043.0}, {"date": "2020-12-23", "close": 2.92, "volume": 702226.0}, {"date": "2020-12-24", "close": 2.82, "volume": 495443.0}, {"date": "2020-12-28", "close": 2.6, "volume": 2208627.0}, {"date": "2020-12-29", "close": 2.77, "volume": 824018.0}, {"date": "2020-12-30", "close": 2.93, "volume": 614495.0}, {"date": "2020-12-31", "close": 2.95, "volume": 635418.0}, {"date": "2021-01-04", "close": 3.0, "volume": 446452.0}, {"date": "2021-01-05", "close": 2.92, "volume": 266981.0}, {"date": "2021-01-06", "close": 3.0, "volume": 626919.0}, {"date": "2021-01-07", "close": 3.07, "volume": 857176.0}, {"date": "2021-01-08", "close": 3.0, "volume": 719635.0}, {"date": "2021-01-11", "close": 3.0, "volume": 291872.0}, {"date": "2021-01-12", "close": 3.05, "volume": 451067.0}, {"date": "2021-01-13", "close": 2.92, "volume": 682922.0}, {"date": "2021-01-14", "close": 3.0, "volume": 596096.0}, {"date": "2021-01-15", "close": 2.94, "volume": 532129.0}, {"date": "2021-01-19", "close": 2.97, "volume": 566592.0}, {"date": "2021-01-20", "close": 2.95, "volume": 419041.0}, {"date": "2021-01-21", "close": 2.99, "volume": 1082649.0}, {"date": "2021-01-22", "close": 2.93, "volume": 1494645.0}, {"date": "2021-01-25", "close": 2.97, "volume": 2367826.0}, {"date": "2021-01-26", "close": 2.99, "volume": 7893114.0}, {"date": "2021-01-27", "close": 2.81, "volume": 2746568.0}, {"date": "2021-01-28", "close": 2.85, "volume": 2515611.0}, {"date": "2021-01-29", "close": 2.74, "volume": 2450267.0}, {"date": "2021-02-01", "close": 2.74, "volume": 1613555.0}, {"date": "2021-02-02", "close": 2.88, "volume": 1005402.0}, {"date": "2021-02-03", "close": 2.94, "volume": 1979716.0}, {"date": "2021-02-04", "close": 3.31, "volume": 4251773.0}, {"date": "2021-02-05", "close": 3.17, "volume": 1852803.0}, {"date": "2021-02-08", "close": 3.47, "volume": 1728891.0}, {"date": "2021-02-09", "close": 3.4, "volume": 1385185.0}, {"date": "2021-02-10", "close": 3.3, "volume": 1161180.0}, {"date": "2021-02-11", "close": 3.21, "volume": 946017.0}, {"date": "2021-02-12", "close": 3.27, "volume": 873752.0}, {"date": "2021-02-16", "close": 3.6, "volume": 1390786.0}, {"date": "2021-02-17", "close": 3.55, "volume": 996342.0}, {"date": "2021-02-18", "close": 3.29, "volume": 934207.0}, {"date": "2021-02-19", "close": 3.58, "volume": 2729578.0}, {"date": "2021-02-22", "close": 3.44, "volume": 1869130.0}, {"date": "2021-02-23", "close": 3.13, "volume": 1994575.0}, {"date": "2021-02-24", "close": 3.31, "volume": 2968897.0}, {"date": "2021-02-25", "close": 3.05, "volume": 4571463.0}, {"date": "2021-02-26", "close": 2.8, "volume": 3690232.0}, {"date": "2021-03-01", "close": 2.93, "volume": 1163655.0}, {"date": "2021-03-02", "close": 2.92, "volume": 1240838.0}, {"date": "2021-03-03", "close": 2.82, "volume": 1259078.0}, {"date": "2021-03-04", "close": 2.66, "volume": 2235690.0}, {"date": "2021-03-05", "close": 2.61, "volume": 1539663.0}, {"date": "2021-03-08", "close": 2.52, "volume": 498451.0}, {"date": "2021-03-09", "close": 2.75, "volume": 624408.0}, {"date": "2021-03-10", "close": 2.84, "volume": 785268.0}, {"date": "2021-03-11", "close": 2.91, "volume": 930135.0}, {"date": "2021-03-12", "close": 2.85, "volume": 662695.0}, {"date": "2021-03-15", "close": 2.9, "volume": 831270.0}, {"date": "2021-03-16", "close": 2.88, "volume": 676469.0}, {"date": "2021-03-17", "close": 2.86, "volume": 670387.0}, {"date": "2021-03-18", "close": 2.77, "volume": 608791.0}, {"date": "2021-03-19", "close": 2.77, "volume": 761070.0}, {"date": "2021-03-22", "close": 2.71, "volume": 752331.0}, {"date": "2021-03-23", "close": 2.55, "volume": 826954.0}, {"date": "2021-03-24", "close": 2.51, "volume": 1030114.0}, {"date": "2021-03-25", "close": 2.62, "volume": 1083278.0}, {"date": "2021-03-26", "close": 2.53, "volume": 1065872.0}, {"date": "2021-03-29", "close": 2.42, "volume": 742259.0}, {"date": "2021-03-30", "close": 2.54, "volume": 1246827.0}, {"date": "2021-03-31", "close": 2.69, "volume": 899324.0}, {"date": "2021-04-01", "close": 2.76, "volume": 446140.0}, {"date": "2021-04-05", "close": 2.81, "volume": 883080.0}, {"date": "2021-04-06", "close": 2.7, "volume": 480256.0}, {"date": "2021-04-07", "close": 2.51, "volume": 585178.0}, {"date": "2021-04-08", "close": 2.53, "volume": 318918.0}, {"date": "2021-04-09", "close": 2.58, "volume": 196268.0}, {"date": "2021-04-12", "close": 2.52, "volume": 497887.0}, {"date": "2021-04-13", "close": 2.56, "volume": 622541.0}, {"date": "2021-04-14", "close": 2.62, "volume": 615755.0}, {"date": "2021-04-15", "close": 2.74, "volume": 2434566.0}, {"date": "2021-04-16", "close": 2.78, "volume": 488276.0}, {"date": "2021-04-19", "close": 2.71, "volume": 418777.0}, {"date": "2021-04-20", "close": 2.83, "volume": 688543.0}, {"date": "2021-04-21", "close": 2.89, "volume": 515942.0}, {"date": "2021-04-22", "close": 2.77, "volume": 513553.0}, {"date": "2021-04-23", "close": 2.84, "volume": 509498.0}, {"date": "2021-04-26", "close": 2.88, "volume": 526865.0}, {"date": "2021-04-27", "close": 2.83, "volume": 265063.0}, {"date": "2021-04-28", "close": 2.89, "volume": 260547.0}, {"date": "2021-04-29", "close": 2.9, "volume": 327240.0}, {"date": "2021-04-30", "close": 2.84, "volume": 249890.0}, {"date": "2021-05-03", "close": 2.71, "volume": 315152.0}, {"date": "2021-05-04", "close": 2.63, "volume": 333362.0}, {"date": "2021-05-05", "close": 2.61, "volume": 262438.0}, {"date": "2021-05-06", "close": 2.55, "volume": 364391.0}, {"date": "2021-05-07", "close": 2.65, "volume": 657446.0}, {"date": "2021-05-10", "close": 2.71, "volume": 518478.0}, {"date": "2021-05-11", "close": 2.82, "volume": 649363.0}, {"date": "2021-05-12", "close": 2.74, "volume": 366042.0}, {"date": "2021-05-13", "close": 2.74, "volume": 283907.0}, {"date": "2021-05-14", "close": 2.72, "volume": 310927.0}, {"date": "2021-05-17", "close": 2.74, "volume": 345909.0}, {"date": "2021-05-18", "close": 2.74, "volume": 366025.0}, {"date": "2021-05-19", "close": 2.66, "volume": 448525.0}, {"date": "2021-05-20", "close": 2.8, "volume": 478074.0}, {"date": "2021-05-21", "close": 2.95, "volume": 635299.0}, {"date": "2021-05-24", "close": 3.11, "volume": 1118801.0}, {"date": "2021-05-25", "close": 2.92, "volume": 523280.0}, {"date": "2021-05-26", "close": 2.97, "volume": 233112.0}, {"date": "2021-05-27", "close": 3.11, "volume": 352878.0}, {"date": "2021-05-28", "close": 3.01, "volume": 441569.0}, {"date": "2021-06-01", "close": 2.94, "volume": 251487.0}, {"date": "2021-06-02", "close": 3.01, "volume": 372389.0}, {"date": "2021-06-03", "close": 2.99, "volume": 321513.0}, {"date": "2021-06-04", "close": 2.87, "volume": 429415.0}, {"date": "2021-06-07", "close": 2.74, "volume": 556190.0}, {"date": "2021-06-08", "close": 2.76, "volume": 409252.0}, {"date": "2021-06-09", "close": 2.74, "volume": 323432.0}, {"date": "2021-06-10", "close": 2.75, "volume": 278166.0}, {"date": "2021-06-11", "close": 2.72, "volume": 271839.0}, {"date": "2021-06-14", "close": 2.68, "volume": 320313.0}, {"date": "2021-06-15", "close": 2.66, "volume": 235366.0}, {"date": "2021-06-16", "close": 2.65, "volume": 469914.0}, {"date": "2021-06-17", "close": 2.68, "volume": 374163.0}, {"date": "2021-06-18", "close": 2.61, "volume": 575475.0}, {"date": "2021-06-21", "close": 2.53, "volume": 691715.0}, {"date": "2021-06-22", "close": 2.64, "volume": 588088.0}, {"date": "2021-06-23", "close": 2.68, "volume": 476073.0}, {"date": "2021-06-24", "close": 2.85, "volume": 515722.0}, {"date": "2021-06-25", "close": 2.91, "volume": 3517035.0}, {"date": "2021-06-28", "close": 2.92, "volume": 300544.0}, {"date": "2021-06-29", "close": 2.91, "volume": 265361.0}, {"date": "2021-06-30", "close": 2.86, "volume": 258919.0}, {"date": "2021-07-01", "close": 2.82, "volume": 199996.0}, {"date": "2021-07-02", "close": 2.76, "volume": 225145.0}, {"date": "2021-07-06", "close": 2.59, "volume": 478164.0}, {"date": "2021-07-07", "close": 2.63, "volume": 298730.0}, {"date": "2021-07-08", "close": 2.59, "volume": 298212.0}, {"date": "2021-07-09", "close": 2.67, "volume": 123985.0}, {"date": "2021-07-12", "close": 2.66, "volume": 105316.0}, {"date": "2021-07-13", "close": 2.64, "volume": 225077.0}, {"date": "2021-07-14", "close": 2.54, "volume": 283613.0}, {"date": "2021-07-15", "close": 2.58, "volume": 318170.0}, {"date": "2021-07-16", "close": 2.49, "volume": 311322.0}, {"date": "2021-07-19", "close": 2.47, "volume": 454682.0}, {"date": "2021-07-20", "close": 2.47, "volume": 238100.0}, {"date": "2021-07-21", "close": 2.54, "volume": 144837.0}, {"date": "2021-07-22", "close": 2.55, "volume": 97254.0}, {"date": "2021-07-23", "close": 2.46, "volume": 272755.0}, {"date": "2021-07-26", "close": 2.44, "volume": 101220.0}, {"date": "2021-07-27", "close": 2.38, "volume": 280001.0}, {"date": "2021-07-28", "close": 2.45, "volume": 126713.0}, {"date": "2021-07-29", "close": 2.39, "volume": 96836.0}, {"date": "2021-07-30", "close": 2.3, "volume": 361404.0}, {"date": "2021-08-02", "close": 2.36, "volume": 64946.0}, {"date": "2021-08-03", "close": 2.3, "volume": 169150.0}, {"date": "2021-08-04", "close": 2.28, "volume": 101247.0}, {"date": "2021-08-05", "close": 2.38, "volume": 109157.0}, {"date": "2021-08-06", "close": 2.32, "volume": 215769.0}, {"date": "2021-08-09", "close": 2.38, "volume": 77468.0}, {"date": "2021-08-10", "close": 2.41, "volume": 116420.0}, {"date": "2021-08-11", "close": 2.36, "volume": 278989.0}, {"date": "2021-08-12", "close": 2.58, "volume": 1067648.0}, {"date": "2021-08-13", "close": 2.66, "volume": 278615.0}, {"date": "2021-08-16", "close": 2.61, "volume": 160295.0}, {"date": "2021-08-17", "close": 2.52, "volume": 229234.0}, {"date": "2021-08-18", "close": 2.46, "volume": 272201.0}, {"date": "2021-08-19", "close": 2.43, "volume": 268694.0}, {"date": "2021-08-20", "close": 2.59, "volume": 286159.0}, {"date": "2021-08-23", "close": 2.62, "volume": 166440.0}, {"date": "2021-08-24", "close": 2.64, "volume": 141835.0}, {"date": "2021-08-25", "close": 2.67, "volume": 176635.0}, {"date": "2021-08-26", "close": 2.73, "volume": 127513.0}, {"date": "2021-08-27", "close": 2.7, "volume": 107399.0}, {"date": "2021-08-30", "close": 2.69, "volume": 114871.0}, {"date": "2021-08-31", "close": 2.67, "volume": 227589.0}, {"date": "2021-09-01", "close": 2.8, "volume": 157123.0}, {"date": "2021-09-02", "close": 2.81, "volume": 161976.0}, {"date": "2021-09-03", "close": 2.74, "volume": 164925.0}, {"date": "2021-09-07", "close": 2.72, "volume": 101243.0}, {"date": "2021-09-08", "close": 2.73, "volume": 121356.0}, {"date": "2021-09-09", "close": 2.77, "volume": 82443.0}, {"date": "2021-09-10", "close": 2.72, "volume": 88950.0}, {"date": "2021-09-13", "close": 2.71, "volume": 111461.0}, {"date": "2021-09-14", "close": 2.61, "volume": 201163.0}, {"date": "2021-09-15", "close": 2.65, "volume": 176537.0}, {"date": "2021-09-16", "close": 2.65, "volume": 102014.0}, {"date": "2021-09-17", "close": 2.69, "volume": 102662.0}, {"date": "2021-09-20", "close": 2.56, "volume": 222116.0}, {"date": "2021-09-21", "close": 2.6, "volume": 155532.0}, {"date": "2021-09-22", "close": 2.79, "volume": 714132.0}, {"date": "2021-09-23", "close": 2.78, "volume": 206219.0}, {"date": "2021-09-24", "close": 2.87, "volume": 287101.0}, {"date": "2021-09-27", "close": 2.95, "volume": 186289.0}, {"date": "2021-09-28", "close": 2.91, "volume": 119238.0}, {"date": "2021-09-29", "close": 2.79, "volume": 168246.0}, {"date": "2021-09-30", "close": 2.76, "volume": 100500.0}, {"date": "2021-10-01", "close": 2.75, "volume": 311490.0}, {"date": "2021-10-04", "close": 2.81, "volume": 129466.0}, {"date": "2021-10-05", "close": 2.72, "volume": 217778.0}, {"date": "2021-10-06", "close": 2.71, "volume": 52178.0}, {"date": "2021-10-07", "close": 2.75, "volume": 72805.0}, {"date": "2021-10-08", "close": 2.73, "volume": 354512.0}, {"date": "2021-10-11", "close": 3.07, "volume": 752034.0}, {"date": "2021-10-12", "close": 3.11, "volume": 324760.0}, {"date": "2021-10-13", "close": 3.27, "volume": 349231.0}, {"date": "2021-10-14", "close": 3.26, "volume": 297585.0}, {"date": "2021-10-15", "close": 3.2, "volume": 250497.0}, {"date": "2021-10-18", "close": 3.52, "volume": 1053978.0}, {"date": "2021-10-19", "close": 3.49, "volume": 315000.0}, {"date": "2021-10-20", "close": 3.59, "volume": 226858.0}, {"date": "2021-10-21", "close": 3.72, "volume": 282670.0}, {"date": "2021-10-22", "close": 3.59, "volume": 344132.0}, {"date": "2021-10-25", "close": 3.59, "volume": 214439.0}, {"date": "2021-10-26", "close": 3.65, "volume": 170933.0}, {"date": "2021-10-27", "close": 3.58, "volume": 123058.0}, {"date": "2021-10-28", "close": 3.77, "volume": 281233.0}, {"date": "2021-10-29", "close": 3.75, "volume": 377703.0}, {"date": "2021-11-01", "close": 3.82, "volume": 382083.0}, {"date": "2021-11-02", "close": 3.92, "volume": 445057.0}, {"date": "2021-11-03", "close": 4.32, "volume": 1884372.0}, {"date": "2021-11-04", "close": 4.31, "volume": 1211117.0}, {"date": "2021-11-05", "close": 4.13, "volume": 805437.0}, {"date": "2021-11-08", "close": 4.3, "volume": 3769726.0}, {"date": "2021-11-09", "close": 4.0, "volume": 655242.0}, {"date": "2021-11-10", "close": 4.23, "volume": 1035513.0}, {"date": "2021-11-11", "close": 5.17, "volume": 2993713.0}, {"date": "2021-11-12", "close": 4.99, "volume": 982557.0}, {"date": "2021-11-15", "close": 4.86, "volume": 1540065.0}, {"date": "2021-11-16", "close": 4.81, "volume": 465858.0}, {"date": "2021-11-17", "close": 4.64, "volume": 825113.0}, {"date": "2021-11-18", "close": 4.62, "volume": 621740.0}, {"date": "2021-11-19", "close": 4.26, "volume": 642241.0}, {"date": "2021-11-22", "close": 4.08, "volume": 780387.0}, {"date": "2021-11-23", "close": 3.82, "volume": 1133212.0}, {"date": "2021-11-24", "close": 4.18, "volume": 328175.0}, {"date": "2021-11-26", "close": 4.11, "volume": 160953.0}, {"date": "2021-11-29", "close": 4.03, "volume": 168245.0}, {"date": "2021-11-30", "close": 4.15, "volume": 283776.0}, {"date": "2021-12-01", "close": 4.13, "volume": 365322.0}, {"date": "2021-12-02", "close": 4.0, "volume": 542618.0}, {"date": "2021-12-03", "close": 4.04, "volume": 394763.0}, {"date": "2021-12-06", "close": 4.01, "volume": 414240.0}, {"date": "2021-12-07", "close": 4.32, "volume": 381006.0}, {"date": "2021-12-08", "close": 4.41, "volume": 196302.0}, {"date": "2021-12-09", "close": 4.35, "volume": 332712.0}, {"date": "2021-12-10", "close": 4.3, "volume": 202139.0}, {"date": "2021-12-13", "close": 4.34, "volume": 233824.0}, {"date": "2021-12-14", "close": 4.24, "volume": 243880.0}, {"date": "2021-12-15", "close": 4.21, "volume": 248299.0}, {"date": "2021-12-16", "close": 4.1, "volume": 244946.0}, {"date": "2021-12-17", "close": 4.14, "volume": 294443.0}, {"date": "2021-12-20", "close": 4.14, "volume": 185005.0}, {"date": "2021-12-21", "close": 4.19, "volume": 192785.0}, {"date": "2021-12-22", "close": 4.47, "volume": 308953.0}, {"date": "2021-12-23", "close": 4.67, "volume": 273178.0}, {"date": "2021-12-27", "close": 4.58, "volume": 239317.0}, {"date": "2021-12-28", "close": 4.52, "volume": 190158.0}, {"date": "2021-12-29", "close": 4.77, "volume": 450409.0}, {"date": "2021-12-30", "close": 4.98, "volume": 386923.0}, {"date": "2021-12-31", "close": 4.87, "volume": 187058.0}, {"date": "2022-01-03", "close": 5.14, "volume": 750811.0}, {"date": "2022-01-04", "close": 5.76, "volume": 2754051.0}, {"date": "2022-01-05", "close": 5.8, "volume": 1500360.0}, {"date": "2022-01-06", "close": 6.35, "volume": 1627216.0}, {"date": "2022-01-07", "close": 6.26, "volume": 1213379.0}, {"date": "2022-01-10", "close": 6.81, "volume": 1099319.0}, {"date": "2022-01-11", "close": 6.6, "volume": 676878.0}, {"date": "2022-01-12", "close": 5.86, "volume": 1063132.0}, {"date": "2022-01-13", "close": 5.73, "volume": 875885.0}, {"date": "2022-01-14", "close": 6.25, "volume": 510010.0}, {"date": "2022-01-18", "close": 6.09, "volume": 578745.0}, {"date": "2022-01-19", "close": 5.73, "volume": 751359.0}, {"date": "2022-01-20", "close": 5.75, "volume": 303265.0}, {"date": "2022-01-21", "close": 5.5, "volume": 344792.0}, {"date": "2022-01-24", "close": 5.32, "volume": 683306.0}, {"date": "2022-01-25", "close": 5.68, "volume": 343340.0}, {"date": "2022-01-26", "close": 5.36, "volume": 268677.0}, {"date": "2022-01-27", "close": 5.32, "volume": 300367.0}, {"date": "2022-01-28", "close": 5.57, "volume": 392696.0}, {"date": "2022-01-31", "close": 5.66, "volume": 203626.0}, {"date": "2022-02-01", "close": 6.0, "volume": 284944.0}, {"date": "2022-02-02", "close": 5.82, "volume": 217025.0}, {"date": "2022-02-03", "close": 6.09, "volume": 404697.0}, {"date": "2022-02-04", "close": 6.25, "volume": 364635.0}, {"date": "2022-02-07", "close": 6.46, "volume": 306293.0}, {"date": "2022-02-08", "close": 6.61, "volume": 277722.0}, {"date": "2022-02-09", "close": 6.63, "volume": 316306.0}, {"date": "2022-02-10", "close": 6.34, "volume": 232115.0}, {"date": "2022-02-11", "close": 6.09, "volume": 503961.0}, {"date": "2022-02-14", "close": 6.0, "volume": 151929.0}, {"date": "2022-02-15", "close": 6.4, "volume": 330358.0}, {"date": "2022-02-16", "close": 6.34, "volume": 256528.0}, {"date": "2022-02-17", "close": 5.85, "volume": 333241.0}, {"date": "2022-02-18", "close": 5.57, "volume": 420916.0}, {"date": "2022-02-22", "close": 5.47, "volume": 526595.0}, {"date": "2022-02-23", "close": 5.21, "volume": 274845.0}, {"date": "2022-02-24", "close": 5.91, "volume": 1015024.0}, {"date": "2022-02-25", "close": 5.93, "volume": 217884.0}, {"date": "2022-02-28", "close": 6.47, "volume": 529950.0}, {"date": "2022-03-01", "close": 6.5, "volume": 280732.0}, {"date": "2022-03-02", "close": 6.87, "volume": 636314.0}, {"date": "2022-03-03", "close": 6.82, "volume": 280001.0}, {"date": "2022-03-04", "close": 6.65, "volume": 712058.0}, {"date": "2022-03-07", "close": 6.485, "volume": 323720.0}, {"date": "2022-03-08", "close": 6.9, "volume": 466045.0}, {"date": "2022-03-09", "close": 7.36, "volume": 895200.0}, {"date": "2022-03-10", "close": 7.38, "volume": 793772.0}, {"date": "2022-03-11", "close": 6.22, "volume": 1457183.0}, {"date": "2022-03-14", "close": 5.95, "volume": 602330.0}, {"date": "2022-03-15", "close": 6.17, "volume": 477864.0}, {"date": "2022-03-16", "close": 6.42, "volume": 436415.0}, {"date": "2022-03-17", "close": 6.74, "volume": 630000.0}, {"date": "2022-03-18", "close": 7.14, "volume": 537413.0}, {"date": "2022-03-21", "close": 6.94, "volume": 257869.0}, {"date": "2022-03-22", "close": 7.04, "volume": 475220.0}, {"date": "2022-03-23", "close": 7.29, "volume": 295694.0}, {"date": "2022-03-24", "close": 7.35, "volume": 809410.0}, {"date": "2022-03-25", "close": 7.03, "volume": 359603.0}, {"date": "2022-03-28", "close": 6.92, "volume": 250291.0}, {"date": "2022-03-29", "close": 7.38, "volume": 437609.0}, {"date": "2022-03-30", "close": 7.33, "volume": 515236.0}, {"date": "2022-03-31", "close": 7.18, "volume": 950080.0}, {"date": "2022-04-01", "close": 7.14, "volume": 441108.0}, {"date": "2022-04-04", "close": 7.055, "volume": 416894.0}, {"date": "2022-04-05", "close": 7.21, "volume": 294244.0}, {"date": "2022-04-06", "close": 7.55, "volume": 570001.0}, {"date": "2022-04-07", "close": 6.94, "volume": 850660.0}, {"date": "2022-04-08", "close": 6.63, "volume": 322810.0}, {"date": "2022-04-11", "close": 6.3, "volume": 556196.0}, {"date": "2022-04-12", "close": 6.19, "volume": 277639.0}, {"date": "2022-04-13", "close": 5.25, "volume": 4270636.0}, {"date": "2022-04-14", "close": 5.28, "volume": 1849190.0}, {"date": "2022-04-18", "close": 5.14, "volume": 1040734.0}, {"date": "2022-04-19", "close": 5.45, "volume": 1036026.0}, {"date": "2022-04-20", "close": 5.48, "volume": 782058.0}, {"date": "2022-04-21", "close": 5.54, "volume": 888173.0}, {"date": "2022-04-22", "close": 5.63, "volume": 658044.0}, {"date": "2022-04-25", "close": 5.82, "volume": 724855.0}, {"date": "2022-04-26", "close": 5.57, "volume": 470529.0}, {"date": "2022-04-27", "close": 5.61, "volume": 529424.0}, {"date": "2022-04-28", "close": 5.69, "volume": 439590.0}, {"date": "2022-04-29", "close": 5.44, "volume": 405499.0}, {"date": "2022-05-02", "close": 5.83, "volume": 406469.0}, {"date": "2022-05-03", "close": 6.0, "volume": 460299.0}, {"date": "2022-05-04", "close": 5.97, "volume": 678525.0}, {"date": "2022-05-05", "close": 5.75, "volume": 580799.0}, {"date": "2022-05-06", "close": 5.65, "volume": 535065.0}, {"date": "2022-05-09", "close": 5.04, "volume": 730601.0}, {"date": "2022-05-10", "close": 5.06, "volume": 667241.0}, {"date": "2022-05-11", "close": 4.93, "volume": 597042.0}, {"date": "2022-05-12", "close": 4.66, "volume": 720626.0}, {"date": "2022-05-13", "close": 5.31, "volume": 1107731.0}, {"date": "2022-05-16", "close": 5.67, "volume": 477315.0}, {"date": "2022-05-17", "close": 6.01, "volume": 767751.0}, {"date": "2022-05-18", "close": 5.61, "volume": 774288.0}, {"date": "2022-05-19", "close": 5.78, "volume": 576115.0}, {"date": "2022-05-20", "close": 5.79, "volume": 487475.0}, {"date": "2022-05-23", "close": 4.7, "volume": 2217173.0}, {"date": "2022-05-24", "close": 3.37, "volume": 4519255.0}, {"date": "2022-05-25", "close": 3.65, "volume": 1587505.0}, {"date": "2022-05-26", "close": 4.03, "volume": 4145411.0}, {"date": "2022-05-27", "close": 4.07, "volume": 872023.0}, {"date": "2022-05-31", "close": 4.06, "volume": 1964165.0}, {"date": "2022-06-01", "close": 3.89, "volume": 1334642.0}, {"date": "2022-06-02", "close": 4.36, "volume": 1737587.0}, {"date": "2022-06-03", "close": 4.32, "volume": 535090.0}, {"date": "2022-06-06", "close": 4.02, "volume": 690151.0}, {"date": "2022-06-07", "close": 4.47, "volume": 694891.0}, {"date": "2022-06-08", "close": 4.42, "volume": 552263.0}, {"date": "2022-06-09", "close": 4.14, "volume": 532593.0}, {"date": "2022-06-10", "close": 4.09, "volume": 468328.0}, {"date": "2022-06-13", "close": 3.95, "volume": 699195.0}, {"date": "2022-06-14", "close": 4.3, "volume": 599601.0}, {"date": "2022-06-15", "close": 4.78, "volume": 731139.0}, {"date": "2022-06-16", "close": 4.95, "volume": 1126306.0}, {"date": "2022-06-17", "close": 4.86, "volume": 2003102.0}, {"date": "2022-06-21", "close": 4.7, "volume": 1091054.0}, {"date": "2022-06-22", "close": 4.58, "volume": 605601.0}, {"date": "2022-06-23", "close": 4.64, "volume": 544234.0}, {"date": "2022-06-24", "close": 4.34, "volume": 6199898.0}, {"date": "2022-06-27", "close": 4.48, "volume": 979082.0}, {"date": "2022-06-28", "close": 4.38, "volume": 457799.0}, {"date": "2022-06-29", "close": 4.35, "volume": 558429.0}, {"date": "2022-06-30", "close": 4.36, "volume": 653980.0}, {"date": "2022-07-01", "close": 4.24, "volume": 230440.0}, {"date": "2022-07-05", "close": 4.23, "volume": 288127.0}, {"date": "2022-07-06", "close": 4.2, "volume": 400514.0}, {"date": "2022-07-07", "close": 4.27, "volume": 432084.0}, {"date": "2022-07-08", "close": 4.27, "volume": 274680.0}, {"date": "2022-07-11", "close": 4.2, "volume": 163810.0}, {"date": "2022-07-12", "close": 3.93, "volume": 443846.0}, {"date": "2022-07-13", "close": 3.91, "volume": 454007.0}, {"date": "2022-07-14", "close": 3.78, "volume": 263188.0}, {"date": "2022-07-15", "close": 3.89, "volume": 312383.0}, {"date": "2022-07-18", "close": 3.73, "volume": 254540.0}, {"date": "2022-07-19", "close": 5.42, "volume": 30246170.0}, {"date": "2022-07-20", "close": 5.29, "volume": 6096006.0}, {"date": "2022-07-21", "close": 5.03, "volume": 1823396.0}, {"date": "2022-07-22", "close": 5.2, "volume": 4275221.0}, {"date": "2022-07-25", "close": 5.11, "volume": 908897.0}, {"date": "2022-07-26", "close": 5.06, "volume": 769141.0}, {"date": "2022-07-27", "close": 5.37, "volume": 1509344.0}, {"date": "2022-07-28", "close": 5.12, "volume": 772680.0}, {"date": "2022-07-29", "close": 4.905, "volume": 1576740.0}, {"date": "2022-08-01", "close": 4.97, "volume": 934654.0}, {"date": "2022-08-02", "close": 5.22, "volume": 802807.0}, {"date": "2022-08-03", "close": 5.21, "volume": 846136.0}, {"date": "2022-08-04", "close": 5.23, "volume": 671905.0}, {"date": "2022-08-05", "close": 5.37, "volume": 984810.0}, {"date": "2022-08-08", "close": 5.35, "volume": 849358.0}, {"date": "2022-08-09", "close": 5.47, "volume": 1071379.0}, {"date": "2022-08-10", "close": 5.54, "volume": 722275.0}, {"date": "2022-08-11", "close": 5.71, "volume": 916790.0}, {"date": "2022-08-12", "close": 7.3, "volume": 14060700.0}, {"date": "2022-08-15", "close": 8.39, "volume": 3880636.0}, {"date": "2022-08-16", "close": 7.45, "volume": 2787522.0}, {"date": "2022-08-17", "close": 7.2, "volume": 1719777.0}, {"date": "2022-08-18", "close": 7.7, "volume": 1036168.0}, {"date": "2022-08-19", "close": 7.44, "volume": 1060590.0}, {"date": "2022-08-22", "close": 7.62, "volume": 868406.0}, {"date": "2022-08-23", "close": 7.3, "volume": 2274644.0}, {"date": "2022-08-24", "close": 7.44, "volume": 759675.0}, {"date": "2022-08-25", "close": 7.34, "volume": 433983.0}, {"date": "2022-08-26", "close": 7.51, "volume": 555770.0}, {"date": "2022-08-29", "close": 7.73, "volume": 1087933.0}, {"date": "2022-08-30", "close": 5.38, "volume": 7904812.0}, {"date": "2022-08-31", "close": 5.77, "volume": 13040320.0}, {"date": "2022-09-01", "close": 4.86, "volume": 10863540.0}, {"date": "2022-09-02", "close": 5.86, "volume": 6375165.0}, {"date": "2022-09-06", "close": 5.62, "volume": 1701371.0}, {"date": "2022-09-07", "close": 5.79, "volume": 1533433.0}, {"date": "2022-09-08", "close": 6.13, "volume": 1260766.0}, {"date": "2022-09-09", "close": 6.09, "volume": 1323378.0}, {"date": "2022-09-12", "close": 5.95, "volume": 857852.0}, {"date": "2022-09-13", "close": 5.91, "volume": 572195.0}, {"date": "2022-09-14", "close": 5.93, "volume": 488152.0}, {"date": "2022-09-15", "close": 5.95, "volume": 860415.0}, {"date": "2022-09-16", "close": 5.99, "volume": 1101519.0}, {"date": "2022-09-19", "close": 5.71, "volume": 1602091.0}, {"date": "2022-09-20", "close": 5.62, "volume": 800105.0}, {"date": "2022-09-21", "close": 5.33, "volume": 488596.0}, {"date": "2022-09-22", "close": 5.27, "volume": 489960.0}, {"date": "2022-09-23", "close": 5.28, "volume": 919560.0}, {"date": "2022-09-26", "close": 5.32, "volume": 899307.0}, {"date": "2022-09-27", "close": 5.46, "volume": 622765.0}, {"date": "2022-09-28", "close": 5.53, "volume": 605775.0}, {"date": "2022-09-29", "close": 5.3, "volume": 551664.0}, {"date": "2022-09-30", "close": 5.44, "volume": 667437.0}, {"date": "2022-10-03", "close": 5.52, "volume": 534354.0}, {"date": "2022-10-04", "close": 5.72, "volume": 496710.0}, {"date": "2022-10-05", "close": 5.58, "volume": 313896.0}, {"date": "2022-10-06", "close": 5.54, "volume": 300939.0}, {"date": "2022-10-07", "close": 5.44, "volume": 320172.0}, {"date": "2022-10-10", "close": 5.28, "volume": 431783.0}, {"date": "2022-10-11", "close": 5.42, "volume": 359603.0}, {"date": "2022-10-12", "close": 5.37, "volume": 380036.0}, {"date": "2022-10-13", "close": 5.55, "volume": 481696.0}, {"date": "2022-10-14", "close": 5.33, "volume": 398136.0}, {"date": "2022-10-17", "close": 5.5, "volume": 459561.0}, {"date": "2022-10-18", "close": 5.29, "volume": 674184.0}, {"date": "2022-10-19", "close": 5.14, "volume": 419023.0}, {"date": "2022-10-20", "close": 5.09, "volume": 662057.0}, {"date": "2022-10-21", "close": 4.9, "volume": 663818.0}, {"date": "2022-10-24", "close": 4.75, "volume": 672553.0}, {"date": "2022-10-25", "close": 4.93, "volume": 358293.0}, {"date": "2022-10-26", "close": 5.02, "volume": 680537.0}, {"date": "2022-10-27", "close": 4.84, "volume": 1227659.0}, {"date": "2022-10-28", "close": 5.06, "volume": 547325.0}, {"date": "2022-10-31", "close": 4.89, "volume": 578556.0}, {"date": "2022-11-01", "close": 5.18, "volume": 509998.0}, {"date": "2022-11-02", "close": 4.99, "volume": 544898.0}, {"date": "2022-11-03", "close": 5.12, "volume": 241550.0}, {"date": "2022-11-04", "close": 5.02, "volume": 587488.0}, {"date": "2022-11-07", "close": 4.94, "volume": 344831.0}, {"date": "2022-11-08", "close": 4.96, "volume": 414586.0}, {"date": "2022-11-09", "close": 4.98, "volume": 381988.0}, {"date": "2022-11-10", "close": 4.89, "volume": 510403.0}, {"date": "2022-11-11", "close": 4.92, "volume": 379635.0}, {"date": "2022-11-14", "close": 4.92, "volume": 282839.0}, {"date": "2022-11-15", "close": 4.87, "volume": 332726.0}, {"date": "2022-11-16", "close": 4.77, "volume": 405414.0}, {"date": "2022-11-17", "close": 4.68, "volume": 295645.0}, {"date": "2022-11-18", "close": 4.68, "volume": 622009.0}, {"date": "2022-11-21", "close": 4.77, "volume": 287577.0}, {"date": "2022-11-22", "close": 4.8, "volume": 388313.0}, {"date": "2022-11-23", "close": 4.89, "volume": 248308.0}, {"date": "2022-11-25", "close": 4.99, "volume": 119164.0}, {"date": "2022-11-28", "close": 4.88, "volume": 303989.0}, {"date": "2022-11-29", "close": 4.84, "volume": 309683.0}, {"date": "2022-11-30", "close": 5.02, "volume": 397138.0}, {"date": "2022-12-01", "close": 5.31, "volume": 945790.0}, {"date": "2022-12-02", "close": 5.49, "volume": 566627.0}, {"date": "2022-12-05", "close": 5.18, "volume": 451497.0}, {"date": "2022-12-06", "close": 5.42, "volume": 517446.0}, {"date": "2022-12-07", "close": 5.54, "volume": 278219.0}, {"date": "2022-12-08", "close": 5.66, "volume": 231168.0}, {"date": "2022-12-09", "close": 5.65, "volume": 334380.0}, {"date": "2022-12-12", "close": 6.32, "volume": 1365614.0}, {"date": "2022-12-13", "close": 6.54, "volume": 831182.0}, {"date": "2022-12-14", "close": 6.24, "volume": 935048.0}, {"date": "2022-12-15", "close": 6.18, "volume": 587288.0}, {"date": "2022-12-16", "close": 5.94, "volume": 2507472.0}, {"date": "2022-12-19", "close": 5.86, "volume": 572954.0}, {"date": "2022-12-20", "close": 6.24, "volume": 417296.0}, {"date": "2022-12-21", "close": 6.22, "volume": 356345.0}, {"date": "2022-12-22", "close": 6.24, "volume": 227526.0}, {"date": "2022-12-23", "close": 6.17, "volume": 257650.0}, {"date": "2022-12-27", "close": 6.05, "volume": 197587.0}, {"date": "2022-12-28", "close": 6.18, "volume": 210542.0}, {"date": "2022-12-29", "close": 6.48, "volume": 321286.0}, {"date": "2022-12-30", "close": 6.37, "volume": 492455.0}, {"date": "2023-01-03", "close": 6.09, "volume": 380922.0}, {"date": "2023-01-04", "close": 6.06, "volume": 324546.0}, {"date": "2023-01-05", "close": 6.16, "volume": 544290.0}, {"date": "2023-01-06", "close": 5.72, "volume": 921401.0}, {"date": "2023-01-09", "close": 5.79, "volume": 532725.0}, {"date": "2023-01-10", "close": 6.03, "volume": 506668.0}, {"date": "2023-01-11", "close": 6.17, "volume": 618425.0}, {"date": "2023-01-12", "close": 6.49, "volume": 519163.0}, {"date": "2023-01-13", "close": 6.45, "volume": 471242.0}, {"date": "2023-01-17", "close": 6.44, "volume": 378864.0}, {"date": "2023-01-18", "close": 6.44, "volume": 346821.0}, {"date": "2023-01-19", "close": 6.35, "volume": 270043.0}, {"date": "2023-01-20", "close": 6.42, "volume": 282762.0}, {"date": "2023-01-23", "close": 6.47, "volume": 620890.0}, {"date": "2023-01-24", "close": 6.91, "volume": 715873.0}, {"date": "2023-01-25", "close": 6.94, "volume": 453291.0}, {"date": "2023-01-26", "close": 6.76, "volume": 414856.0}, {"date": "2023-01-27", "close": 6.68, "volume": 586653.0}, {"date": "2023-01-30", "close": 6.29, "volume": 503547.0}, {"date": "2023-01-31", "close": 6.6, "volume": 348911.0}, {"date": "2023-02-01", "close": 6.39, "volume": 481898.0}, {"date": "2023-02-02", "close": 7.01, "volume": 1729652.0}, {"date": "2023-02-03", "close": 7.13, "volume": 625229.0}, {"date": "2023-02-06", "close": 6.9, "volume": 614580.0}, {"date": "2023-02-07", "close": 6.97, "volume": 415345.0}, {"date": "2023-02-08", "close": 6.86, "volume": 313436.0}, {"date": "2023-02-09", "close": 6.84, "volume": 272984.0}, {"date": "2023-02-10", "close": 6.87, "volume": 405008.0}, {"date": "2023-02-13", "close": 6.93, "volume": 166153.0}, {"date": "2023-02-14", "close": 6.96, "volume": 263814.0}, {"date": "2023-02-15", "close": 7.03, "volume": 275124.0}, {"date": "2023-02-16", "close": 7.91, "volume": 1342571.0}, {"date": "2023-02-17", "close": 7.83, "volume": 615556.0}, {"date": "2023-02-21", "close": 7.45, "volume": 439057.0}, {"date": "2023-02-22", "close": 7.48, "volume": 336210.0}, {"date": "2023-02-23", "close": 7.63, "volume": 334876.0}, {"date": "2023-02-24", "close": 7.48, "volume": 305764.0}, {"date": "2023-02-27", "close": 7.56, "volume": 241315.0}, {"date": "2023-02-28", "close": 7.57, "volume": 239279.0}, {"date": "2023-03-01", "close": 7.43, "volume": 274315.0}, {"date": "2023-03-02", "close": 7.18, "volume": 414733.0}, {"date": "2023-03-03", "close": 7.34, "volume": 239693.0}, {"date": "2023-03-06", "close": 7.3, "volume": 211426.0}, {"date": "2023-03-07", "close": 7.03, "volume": 522239.0}, {"date": "2023-03-08", "close": 7.02, "volume": 505146.0}, {"date": "2023-03-09", "close": 6.64, "volume": 454793.0}, {"date": "2023-03-10", "close": 6.16, "volume": 1510168.0}, {"date": "2023-03-13", "close": 6.49, "volume": 598735.0}, {"date": "2023-03-14", "close": 6.52, "volume": 554553.0}, {"date": "2023-03-15", "close": 6.36, "volume": 521679.0}, {"date": "2023-03-16", "close": 7.33, "volume": 1034560.0}, {"date": "2023-03-17", "close": 7.22, "volume": 866767.0}, {"date": "2023-03-20", "close": 7.1, "volume": 606984.0}, {"date": "2023-03-21", "close": 7.2, "volume": 473250.0}, {"date": "2023-03-22", "close": 6.86, "volume": 343934.0}, {"date": "2023-03-23", "close": 6.89, "volume": 320398.0}, {"date": "2023-03-24", "close": 6.85, "volume": 311959.0}, {"date": "2023-03-27", "close": 6.87, "volume": 430323.0}, {"date": "2023-03-28", "close": 6.8, "volume": 298330.0}, {"date": "2023-03-29", "close": 6.98, "volume": 308747.0}, {"date": "2023-03-30", "close": 6.74, "volume": 331808.0}, {"date": "2023-03-31", "close": 6.91, "volume": 768080.0}, {"date": "2023-04-03", "close": 7.04, "volume": 333332.0}, {"date": "2023-04-04", "close": 6.93, "volume": 338649.0}, {"date": "2023-04-05", "close": 6.73, "volume": 365212.0}, {"date": "2023-04-06", "close": 6.75, "volume": 222442.0}, {"date": "2023-04-10", "close": 6.74, "volume": 428813.0}, {"date": "2023-04-11", "close": 6.74, "volume": 334373.0}, {"date": "2023-04-12", "close": 6.67, "volume": 178456.0}, {"date": "2023-04-13", "close": 6.91, "volume": 287803.0}, {"date": "2023-04-14", "close": 6.76, "volume": 203836.0}, {"date": "2023-04-17", "close": 7.01, "volume": 290757.0}, {"date": "2023-04-18", "close": 6.98, "volume": 182536.0}, {"date": "2023-04-19", "close": 7.0, "volume": 261266.0}, {"date": "2023-04-20", "close": 6.78, "volume": 188368.0}, {"date": "2023-04-21", "close": 6.94, "volume": 171295.0}, {"date": "2023-04-24", "close": 6.8, "volume": 231885.0}, {"date": "2023-04-25", "close": 6.7, "volume": 296193.0}, {"date": "2023-04-26", "close": 6.76, "volume": 247162.0}, {"date": "2023-04-27", "close": 6.66, "volume": 197229.0}, {"date": "2023-04-28", "close": 6.71, "volume": 266765.0}, {"date": "2023-05-01", "close": 6.68, "volume": 302837.0}, {"date": "2023-05-02", "close": 6.63, "volume": 337143.0}, {"date": "2023-05-03", "close": 7.05, "volume": 1033730.0}, {"date": "2023-05-04", "close": 7.32, "volume": 798640.0}, {"date": "2023-05-05", "close": 7.4, "volume": 613372.0}, {"date": "2023-05-08", "close": 7.6, "volume": 796966.0}, {"date": "2023-05-09", "close": 7.6, "volume": 470144.0}, {"date": "2023-05-10", "close": 7.47, "volume": 302171.0}, {"date": "2023-05-11", "close": 7.26, "volume": 366875.0}, {"date": "2023-05-12", "close": 7.36, "volume": 221541.0}, {"date": "2023-05-15", "close": 7.4, "volume": 278110.0}, {"date": "2023-05-16", "close": 7.51, "volume": 440279.0}, {"date": "2023-05-17", "close": 7.81, "volume": 636950.0}, {"date": "2023-05-18", "close": 7.82, "volume": 431819.0}, {"date": "2023-05-19", "close": 8.3, "volume": 605561.0}, {"date": "2023-05-22", "close": 8.49, "volume": 527734.0}, {"date": "2023-05-23", "close": 8.51, "volume": 485321.0}, {"date": "2023-05-24", "close": 8.58, "volume": 518374.0}, {"date": "2023-05-25", "close": 8.745, "volume": 452603.0}, {"date": "2023-05-26", "close": 8.35, "volume": 657827.0}, {"date": "2023-05-30", "close": 7.94, "volume": 572510.0}, {"date": "2023-05-31", "close": 8.12, "volume": 573948.0}, {"date": "2023-06-01", "close": 8.63, "volume": 460210.0}, {"date": "2023-06-02", "close": 8.89, "volume": 276807.0}, {"date": "2023-06-05", "close": 8.78, "volume": 301645.0}, {"date": "2023-06-06", "close": 8.59, "volume": 391486.0}, {"date": "2023-06-07", "close": 8.485, "volume": 445633.0}, {"date": "2023-06-08", "close": 8.53, "volume": 364999.0}, {"date": "2023-06-09", "close": 8.41, "volume": 332708.0}, {"date": "2023-06-12", "close": 8.17, "volume": 1044414.0}, {"date": "2023-06-13", "close": 8.22, "volume": 622248.0}, {"date": "2023-06-14", "close": 7.87, "volume": 689072.0}, {"date": "2023-06-15", "close": 8.27, "volume": 885017.0}, {"date": "2023-06-16", "close": 8.63, "volume": 3348563.0}, {"date": "2023-06-20", "close": 9.06, "volume": 756515.0}, {"date": "2023-06-21", "close": 9.41, "volume": 653390.0}, {"date": "2023-06-22", "close": 9.43, "volume": 428198.0}, {"date": "2023-06-23", "close": 9.0, "volume": 685262.0}, {"date": "2023-06-26", "close": 8.99, "volume": 257395.0}, {"date": "2023-06-27", "close": 8.92, "volume": 254468.0}, {"date": "2023-06-28", "close": 9.9, "volume": 635525.0}, {"date": "2023-06-29", "close": 8.15, "volume": 3945834.0}, {"date": "2023-06-30", "close": 7.85, "volume": 1437053.0}, {"date": "2023-07-03", "close": 7.825, "volume": 328243.0}, {"date": "2023-07-05", "close": 7.92, "volume": 400061.0}, {"date": "2023-07-06", "close": 7.63, "volume": 655655.0}, {"date": "2023-07-07", "close": 7.71, "volume": 299767.0}, {"date": "2023-07-10", "close": 7.71, "volume": 351715.0}, {"date": "2023-07-11", "close": 7.7, "volume": 497279.0}, {"date": "2023-07-12", "close": 7.71, "volume": 421231.0}, {"date": "2023-07-13", "close": 8.0, "volume": 454145.0}, {"date": "2023-07-14", "close": 7.85, "volume": 323508.0}, {"date": "2023-07-17", "close": 7.73, "volume": 315346.0}, {"date": "2023-07-18", "close": 7.82, "volume": 300439.0}, {"date": "2023-07-19", "close": 7.92, "volume": 410695.0}, {"date": "2023-07-20", "close": 8.05, "volume": 248754.0}, {"date": "2023-07-21", "close": 8.15, "volume": 399862.0}, {"date": "2023-07-24", "close": 7.11, "volume": 3371520.0}, {"date": "2023-07-25", "close": 7.065, "volume": 731193.0}, {"date": "2023-07-26", "close": 7.055, "volume": 454813.0}, {"date": "2023-07-27", "close": 7.31, "volume": 628006.0}, {"date": "2023-07-28", "close": 7.76, "volume": 767948.0}, {"date": "2023-07-31", "close": 7.72, "volume": 525266.0}, {"date": "2023-08-01", "close": 7.8, "volume": 343692.0}, {"date": "2023-08-02", "close": 7.82, "volume": 339825.0}, {"date": "2023-08-03", "close": 7.895, "volume": 319238.0}, {"date": "2023-08-04", "close": 8.11, "volume": 310520.0}, {"date": "2023-08-07", "close": 7.75, "volume": 381134.0}, {"date": "2023-08-08", "close": 7.64, "volume": 395384.0}, {"date": "2023-08-09", "close": 7.65, "volume": 340158.0}, {"date": "2023-08-10", "close": 7.89, "volume": 550381.0}, {"date": "2023-08-11", "close": 7.17, "volume": 1535882.0}, {"date": "2023-08-14", "close": 7.02, "volume": 1197776.0}, {"date": "2023-08-15", "close": 6.97, "volume": 463485.0}, {"date": "2023-08-16", "close": 6.92, "volume": 584669.0}, {"date": "2023-08-17", "close": 6.77, "volume": 420402.0}, {"date": "2023-08-18", "close": 6.96, "volume": 430488.0}, {"date": "2023-08-21", "close": 6.8, "volume": 658487.0}, {"date": "2023-08-22", "close": 6.83, "volume": 265146.0}, {"date": "2023-08-23", "close": 6.89, "volume": 249148.0}, {"date": "2023-08-24", "close": 7.0, "volume": 341790.0}, {"date": "2023-08-25", "close": 7.08, "volume": 282491.0}, {"date": "2023-08-28", "close": 7.1, "volume": 340010.0}, {"date": "2023-08-29", "close": 7.09, "volume": 283782.0}, {"date": "2023-08-30", "close": 7.02, "volume": 250215.0}, {"date": "2023-08-31", "close": 6.87, "volume": 212551.0}, {"date": "2023-09-01", "close": 7.0, "volume": 235724.0}, {"date": "2023-09-05", "close": 6.99, "volume": 225356.0}, {"date": "2023-09-06", "close": 6.85, "volume": 316364.0}, {"date": "2023-09-07", "close": 7.09, "volume": 378908.0}, {"date": "2023-09-08", "close": 7.08, "volume": 231816.0}, {"date": "2023-09-11", "close": 7.06, "volume": 238972.0}, {"date": "2023-09-12", "close": 7.02, "volume": 394925.0}, {"date": "2023-09-13", "close": 6.95, "volume": 261831.0}, {"date": "2023-09-14", "close": 6.83, "volume": 390318.0}, {"date": "2023-09-15", "close": 6.45, "volume": 2082131.0}, {"date": "2023-09-18", "close": 6.47, "volume": 445390.0}, {"date": "2023-09-19", "close": 6.48, "volume": 763697.0}, {"date": "2023-09-20", "close": 6.28, "volume": 422347.0}, {"date": "2023-09-21", "close": 6.41, "volume": 294604.0}, {"date": "2023-09-22", "close": 6.385, "volume": 280846.0}, {"date": "2023-09-25", "close": 6.27, "volume": 323387.0}, {"date": "2023-09-26", "close": 6.31, "volume": 791415.0}, {"date": "2023-09-27", "close": 6.39, "volume": 219431.0}, {"date": "2023-09-28", "close": 6.35, "volume": 216483.0}, {"date": "2023-09-29", "close": 6.34, "volume": 592751.0}, {"date": "2023-10-02", "close": 6.23, "volume": 356606.0}, {"date": "2023-10-03", "close": 6.33, "volume": 563136.0}, {"date": "2023-10-04", "close": 6.43, "volume": 343151.0}, {"date": "2023-10-05", "close": 6.92, "volume": 798842.0}, {"date": "2023-10-06", "close": 6.62, "volume": 446668.0}, {"date": "2023-10-09", "close": 6.58, "volume": 220452.0}, {"date": "2023-10-10", "close": 6.51, "volume": 253901.0}, {"date": "2023-10-11", "close": 6.44, "volume": 191007.0}, {"date": "2023-10-12", "close": 6.17, "volume": 376046.0}, {"date": "2023-10-13", "close": 6.16, "volume": 380869.0}, {"date": "2023-10-16", "close": 6.1, "volume": 287111.0}, {"date": "2023-10-17", "close": 6.11, "volume": 340110.0}, {"date": "2023-10-18", "close": 5.86, "volume": 391083.0}, {"date": "2023-10-19", "close": 5.77, "volume": 417009.0}, {"date": "2023-10-20", "close": 6.165, "volume": 669430.0}, {"date": "2023-10-23", "close": 6.12, "volume": 400202.0}, {"date": "2023-10-24", "close": 6.395, "volume": 318217.0}, {"date": "2023-10-25", "close": 6.27, "volume": 240477.0}, {"date": "2023-10-26", "close": 6.31, "volume": 202163.0}, {"date": "2023-10-27", "close": 6.2, "volume": 335301.0}, {"date": "2023-10-30", "close": 6.24, "volume": 203558.0}, {"date": "2023-10-31", "close": 6.51, "volume": 320482.0}, {"date": "2023-11-01", "close": 6.59, "volume": 317155.0}, {"date": "2023-11-02", "close": 6.46, "volume": 286489.0}, {"date": "2023-11-03", "close": 6.65, "volume": 269944.0}, {"date": "2023-11-06", "close": 6.56, "volume": 236982.0}, {"date": "2023-11-07", "close": 6.8, "volume": 562893.0}, {"date": "2023-11-08", "close": 6.495, "volume": 286530.0}, {"date": "2023-11-09", "close": 6.13, "volume": 487492.0}, {"date": "2023-11-10", "close": 6.27, "volume": 318460.0}, {"date": "2023-11-13", "close": 6.325, "volume": 300854.0}, {"date": "2023-11-14", "close": 6.38, "volume": 386052.0}, {"date": "2023-11-15", "close": 6.43, "volume": 397473.0}, {"date": "2023-11-16", "close": 6.31, "volume": 400045.0}, {"date": "2023-11-17", "close": 6.33, "volume": 418579.0}, {"date": "2023-11-20", "close": 6.5, "volume": 456582.0}, {"date": "2023-11-21", "close": 6.6, "volume": 337734.0}, {"date": "2023-11-22", "close": 6.72, "volume": 267462.0}, {"date": "2023-11-24", "close": 6.85, "volume": 155340.0}, {"date": "2023-11-27", "close": 6.87, "volume": 554399.0}, {"date": "2023-11-28", "close": 7.07, "volume": 1183121.0}, {"date": "2023-11-29", "close": 7.14, "volume": 555805.0}, {"date": "2023-11-30", "close": 7.16, "volume": 602468.0}, {"date": "2023-12-01", "close": 7.27, "volume": 731193.0}, {"date": "2023-12-04", "close": 7.42, "volume": 1792843.0}, {"date": "2023-12-05", "close": 6.9, "volume": 730708.0}, {"date": "2023-12-06", "close": 7.18, "volume": 593481.0}, {"date": "2023-12-07", "close": 7.2, "volume": 464809.0}, {"date": "2023-12-08", "close": 7.23, "volume": 296172.0}, {"date": "2023-12-11", "close": 7.16, "volume": 474361.0}, {"date": "2023-12-12", "close": 7.24, "volume": 1372506.0}, {"date": "2023-12-13", "close": 7.15, "volume": 924827.0}, {"date": "2023-12-14", "close": 7.29, "volume": 827135.0}, {"date": "2023-12-15", "close": 7.45, "volume": 1278090.0}, {"date": "2023-12-18", "close": 7.465, "volume": 907785.0}, {"date": "2023-12-19", "close": 7.885, "volume": 1351914.0}, {"date": "2023-12-20", "close": 10.7, "volume": 15647400.0}, {"date": "2023-12-21", "close": 11.27, "volume": 4371538.0}, {"date": "2023-12-22", "close": 11.77, "volume": 1703746.0}, {"date": "2023-12-26", "close": 11.62, "volume": 1312158.0}, {"date": "2023-12-27", "close": 12.19, "volume": 1188227.0}, {"date": "2023-12-28", "close": 12.07, "volume": 1062877.0}, {"date": "2023-12-29", "close": 12.03, "volume": 788490.0}, {"date": "2024-01-02", "close": 11.53, "volume": 1579398.0}, {"date": "2024-01-03", "close": 11.35, "volume": 669911.0}, {"date": "2024-01-04", "close": 12.255, "volume": 1654839.0}, {"date": "2024-01-05", "close": 12.66, "volume": 2129384.0}, {"date": "2024-01-08", "close": 12.86, "volume": 914641.0}, {"date": "2024-01-09", "close": 13.17, "volume": 950006.0}, {"date": "2024-01-10", "close": 12.63, "volume": 803722.0}, {"date": "2024-01-11", "close": 12.5, "volume": 1286718.0}, {"date": "2024-01-12", "close": 12.44, "volume": 640223.0}, {"date": "2024-01-16", "close": 12.38, "volume": 694489.0}, {"date": "2024-01-17", "close": 13.43, "volume": 1850195.0}, {"date": "2024-01-18", "close": 13.34, "volume": 1802059.0}, {"date": "2024-01-19", "close": 12.89, "volume": 1054224.0}, {"date": "2024-01-22", "close": 13.03, "volume": 800508.0}, {"date": "2024-01-23", "close": 12.25, "volume": 1970424.0}, {"date": "2024-01-24", "close": 12.06, "volume": 1922318.0}, {"date": "2024-01-25", "close": 11.97, "volume": 2366751.0}, {"date": "2024-01-26", "close": 12.17, "volume": 803757.0}, {"date": "2024-01-29", "close": 12.51, "volume": 597857.0}, {"date": "2024-01-30", "close": 12.61, "volume": 871905.0}, {"date": "2024-01-31", "close": 12.78, "volume": 591170.0}, {"date": "2024-02-01", "close": 13.6, "volume": 740376.0}, {"date": "2024-02-02", "close": 13.58, "volume": 577481.0}, {"date": "2024-02-05", "close": 13.54, "volume": 603114.0}, {"date": "2024-02-06", "close": 13.54, "volume": 427661.0}, {"date": "2024-02-07", "close": 14.58, "volume": 1804522.0}, {"date": "2024-02-08", "close": 14.68, "volume": 887800.0}, {"date": "2024-02-09", "close": 14.81, "volume": 591117.0}, {"date": "2024-02-12", "close": 15.06, "volume": 1318361.0}, {"date": "2024-02-13", "close": 14.31, "volume": 1001794.0}, {"date": "2024-02-14", "close": 14.8, "volume": 588196.0}, {"date": "2024-02-15", "close": 14.83, "volume": 485854.0}, {"date": "2024-02-16", "close": 14.59, "volume": 495735.0}, {"date": "2024-02-20", "close": 14.13, "volume": 1256062.0}, {"date": "2024-02-21", "close": 14.255, "volume": 473474.0}, {"date": "2024-02-22", "close": 14.04, "volume": 543121.0}, {"date": "2024-02-23", "close": 14.32, "volume": 310124.0}, {"date": "2024-02-26", "close": 14.62, "volume": 372599.0}, {"date": "2024-02-27", "close": 14.69, "volume": 383672.0}, {"date": "2024-02-28", "close": 14.385, "volume": 385482.0}, {"date": "2024-02-29", "close": 14.16, "volume": 1306125.0}, {"date": "2024-03-01", "close": 14.52, "volume": 688393.0}, {"date": "2024-03-04", "close": 13.69, "volume": 620643.0}, {"date": "2024-03-05", "close": 13.79, "volume": 477609.0}, {"date": "2024-03-06", "close": 13.63, "volume": 1013444.0}, {"date": "2024-03-07", "close": 13.66, "volume": 1014675.0}, {"date": "2024-03-08", "close": 14.04, "volume": 773578.0}, {"date": "2024-03-11", "close": 13.61, "volume": 730515.0}, {"date": "2024-03-12", "close": 13.98, "volume": 1055621.0}, {"date": "2024-03-13", "close": 14.73, "volume": 920938.0}, {"date": "2024-03-14", "close": 15.32, "volume": 1703932.0}, {"date": "2024-03-15", "close": 15.9, "volume": 1754321.0}, {"date": "2024-03-18", "close": 15.56, "volume": 1059470.0}, {"date": "2024-03-19", "close": 16.025, "volume": 568074.0}, {"date": "2024-03-20", "close": 15.9, "volume": 571550.0}, {"date": "2024-03-21", "close": 16.24, "volume": 745252.0}, {"date": "2024-03-22", "close": 16.73, "volume": 672238.0}, {"date": "2024-03-25", "close": 15.67, "volume": 1171163.0}, {"date": "2024-03-26", "close": 15.92, "volume": 654644.0}, {"date": "2024-03-27", "close": 15.07, "volume": 1503407.0}, {"date": "2024-03-28", "close": 14.75, "volume": 2048845.0}, {"date": "2024-04-01", "close": 14.92, "volume": 1284363.0}, {"date": "2024-04-02", "close": 15.38, "volume": 758646.0}, {"date": "2024-04-03", "close": 15.35, "volume": 509548.0}, {"date": "2024-04-04", "close": 15.3, "volume": 511565.0}, {"date": "2024-04-05", "close": 15.71, "volume": 508613.0}, {"date": "2024-04-08", "close": 15.13, "volume": 431620.0}, {"date": "2024-04-09", "close": 14.96, "volume": 687369.0}, {"date": "2024-04-10", "close": 14.83, "volume": 906908.0}, {"date": "2024-04-11", "close": 15.33, "volume": 1256461.0}, {"date": "2024-04-12", "close": 13.95, "volume": 1234253.0}, {"date": "2024-04-15", "close": 13.68, "volume": 610279.0}, {"date": "2024-04-16", "close": 13.58, "volume": 477638.0}, {"date": "2024-04-17", "close": 13.86, "volume": 658260.0}, {"date": "2024-04-18", "close": 13.81, "volume": 674964.0}, {"date": "2024-04-19", "close": 13.29, "volume": 829398.0}, {"date": "2024-04-22", "close": 13.18, "volume": 1310700.0}, {"date": "2024-04-23", "close": 12.95, "volume": 1162574.0}, {"date": "2024-04-24", "close": 12.55, "volume": 1125764.0}, {"date": "2024-04-25", "close": 12.37, "volume": 1197324.0}, {"date": "2024-04-26", "close": 12.53, "volume": 527432.0}, {"date": "2024-04-29", "close": 12.465, "volume": 430919.0}, {"date": "2024-04-30", "close": 12.85, "volume": 784789.0}, {"date": "2024-05-01", "close": 13.17, "volume": 1000537.0}, {"date": "2024-05-02", "close": 12.98, "volume": 478433.0}, {"date": "2024-05-03", "close": 12.79, "volume": 348190.0}, {"date": "2024-05-06", "close": 12.69, "volume": 698507.0}, {"date": "2024-05-07", "close": 12.84, "volume": 785384.0}, {"date": "2024-05-08", "close": 12.5, "volume": 595340.0}, {"date": "2024-05-09", "close": 12.48, "volume": 321848.0}, {"date": "2024-05-10", "close": 12.06, "volume": 637054.0}, {"date": "2024-05-13", "close": 12.14, "volume": 579432.0}, {"date": "2024-05-14", "close": 11.96, "volume": 1020080.0}, {"date": "2024-05-15", "close": 12.29, "volume": 591589.0}, {"date": "2024-05-16", "close": 12.74, "volume": 839726.0}, {"date": "2024-05-17", "close": 12.71, "volume": 661722.0}, {"date": "2024-05-20", "close": 13.35, "volume": 689670.0}, {"date": "2024-05-21", "close": 13.25, "volume": 605974.0}, {"date": "2024-05-22", "close": 13.13, "volume": 473485.0}, {"date": "2024-05-23", "close": 12.84, "volume": 499443.0}, {"date": "2024-05-24", "close": 12.42, "volume": 548170.0}, {"date": "2024-05-28", "close": 12.29, "volume": 1028964.0}, {"date": "2024-05-29", "close": 12.42, "volume": 509514.0}, {"date": "2024-05-30", "close": 12.86, "volume": 931501.0}, {"date": "2024-05-31", "close": 12.87, "volume": 1386316.0}, {"date": "2024-06-03", "close": 14.5, "volume": 1809717.0}, {"date": "2024-06-04", "close": 14.26, "volume": 585309.0}, {"date": "2024-06-05", "close": 13.81, "volume": 742254.0}, {"date": "2024-06-06", "close": 13.92, "volume": 408708.0}, {"date": "2024-06-07", "close": 13.77, "volume": 388699.0}, {"date": "2024-06-10", "close": 13.85, "volume": 611651.0}, {"date": "2024-06-11", "close": 13.81, "volume": 456306.0}, {"date": "2024-06-12", "close": 13.32, "volume": 888258.0}, {"date": "2024-06-13", "close": 13.43, "volume": 631989.0}, {"date": "2024-06-14", "close": 12.94, "volume": 913468.0}, {"date": "2024-06-17", "close": 13.33, "volume": 950733.0}, {"date": "2024-06-18", "close": 12.52, "volume": 1062425.0}, {"date": "2024-06-20", "close": 12.28, "volume": 744633.0}, {"date": "2024-06-21", "close": 12.2, "volume": 1989173.0}, {"date": "2024-06-24", "close": 12.6, "volume": 1068017.0}, {"date": "2024-06-25", "close": 12.28, "volume": 812229.0}, {"date": "2024-06-26", "close": 12.32, "volume": 567651.0}, {"date": "2024-06-27", "close": 12.38, "volume": 558814.0}, {"date": "2024-06-28", "close": 12.0, "volume": 2466527.0}, {"date": "2024-07-01", "close": 12.04, "volume": 559005.0}, {"date": "2024-07-02", "close": 11.83, "volume": 557699.0}, {"date": "2024-07-03", "close": 11.96, "volume": 286784.0}, {"date": "2024-07-05", "close": 12.23, "volume": 426670.0}, {"date": "2024-07-08", "close": 12.44, "volume": 669887.0}, {"date": "2024-07-09", "close": 12.63, "volume": 565715.0}, {"date": "2024-07-10", "close": 12.5, "volume": 264741.0}, {"date": "2024-07-11", "close": 12.47, "volume": 602653.0}, {"date": "2024-07-12", "close": 12.61, "volume": 521108.0}, {"date": "2024-07-15", "close": 12.44, "volume": 933355.0}, {"date": "2024-07-16", "close": 12.83, "volume": 1122290.0}, {"date": "2024-07-17", "close": 11.335, "volume": 2707670.0}, {"date": "2024-07-18", "close": 10.99, "volume": 1623059.0}, {"date": "2024-07-19", "close": 11.08, "volume": 1025482.0}, {"date": "2024-07-22", "close": 11.36, "volume": 786878.0}, {"date": "2024-07-23", "close": 11.55, "volume": 1236981.0}, {"date": "2024-07-24", "close": 11.34, "volume": 854694.0}, {"date": "2024-07-25", "close": 11.46, "volume": 659623.0}, {"date": "2024-07-26", "close": 11.63, "volume": 436067.0}, {"date": "2024-07-29", "close": 11.61, "volume": 445181.0}, {"date": "2024-07-30", "close": 11.54, "volume": 529483.0}, {"date": "2024-07-31", "close": 11.93, "volume": 563817.0}, {"date": "2024-08-01", "close": 11.59, "volume": 559519.0}, {"date": "2024-08-02", "close": 11.23, "volume": 803144.0}, {"date": "2024-08-05", "close": 11.01, "volume": 802874.0}, {"date": "2024-08-06", "close": 11.06, "volume": 537745.0}, {"date": "2024-08-07", "close": 10.68, "volume": 1297229.0}, {"date": "2024-08-08", "close": 11.38, "volume": 632550.0}, {"date": "2024-08-09", "close": 11.65, "volume": 513556.0}, {"date": "2024-08-12", "close": 12.21, "volume": 502427.0}, {"date": "2024-08-13", "close": 13.29, "volume": 3255010.0}, {"date": "2024-08-14", "close": 13.74, "volume": 1591139.0}, {"date": "2024-08-15", "close": 13.83, "volume": 1143501.0}, {"date": "2024-08-16", "close": 14.11, "volume": 864273.0}, {"date": "2024-08-19", "close": 9.79, "volume": 15437250.0}, {"date": "2024-08-20", "close": 9.6, "volume": 2565466.0}, {"date": "2024-08-21", "close": 9.98, "volume": 2533761.0}, {"date": "2024-08-22", "close": 9.63, "volume": 917534.0}, {"date": "2024-08-23", "close": 9.97, "volume": 1257390.0}, {"date": "2024-08-26", "close": 9.83, "volume": 717142.0}, {"date": "2024-08-27", "close": 9.65, "volume": 822996.0}, {"date": "2024-08-28", "close": 9.54, "volume": 710132.0}, {"date": "2024-08-29", "close": 9.54, "volume": 1099692.0}, {"date": "2024-08-30", "close": 9.51, "volume": 816079.0}, {"date": "2024-09-03", "close": 9.1, "volume": 1341423.0}, {"date": "2024-09-04", "close": 8.94, "volume": 993813.0}, {"date": "2024-09-05", "close": 9.05, "volume": 848951.0}, {"date": "2024-09-06", "close": 9.095, "volume": 970056.0}, {"date": "2024-09-09", "close": 9.21, "volume": 650647.0}, {"date": "2024-09-10", "close": 8.9, "volume": 612463.0}, {"date": "2024-09-11", "close": 10.155, "volume": 2377694.0}, {"date": "2024-09-12", "close": 9.72, "volume": 1305546.0}, {"date": "2024-09-13", "close": 9.795, "volume": 782450.0}, {"date": "2024-09-16", "close": 10.0, "volume": 1016814.0}, {"date": "2024-09-17", "close": 9.78, "volume": 1199968.0}, {"date": "2024-09-18", "close": 9.91, "volume": 1145539.0}, {"date": "2024-09-19", "close": 10.27, "volume": 1059071.0}, {"date": "2024-09-20", "close": 9.95, "volume": 1536793.0}, {"date": "2024-09-23", "close": 9.93, "volume": 846336.0}, {"date": "2024-09-24", "close": 10.12, "volume": 909366.0}, {"date": "2024-09-25", "close": 10.31, "volume": 1551400.0}, {"date": "2024-09-26", "close": 10.14, "volume": 876625.0}, {"date": "2024-09-27", "close": 10.01, "volume": 397955.0}, {"date": "2024-09-30", "close": 10.0, "volume": 541692.0}, {"date": "2024-10-01", "close": 10.22, "volume": 1076592.0}, {"date": "2024-10-02", "close": 10.005, "volume": 555095.0}, {"date": "2024-10-03", "close": 10.09, "volume": 656162.0}, {"date": "2024-10-04", "close": 10.03, "volume": 853397.0}, {"date": "2024-10-07", "close": 11.15, "volume": 3302379.0}, {"date": "2024-10-08", "close": 11.02, "volume": 1217941.0}, {"date": "2024-10-09", "close": 11.1, "volume": 811847.0}, {"date": "2024-10-10", "close": 11.04, "volume": 811201.0}, {"date": "2024-10-11", "close": 11.085, "volume": 624010.0}, {"date": "2024-10-14", "close": 11.135, "volume": 573938.0}, {"date": "2024-10-15", "close": 11.38, "volume": 774477.0}, {"date": "2024-10-16", "close": 11.63, "volume": 1272999.0}, {"date": "2024-10-17", "close": 11.46, "volume": 711865.0}, {"date": "2024-10-18", "close": 11.14, "volume": 837844.0}, {"date": "2024-10-21", "close": 11.09, "volume": 1006019.0}, {"date": "2024-10-22", "close": 11.2, "volume": 605403.0}, {"date": "2024-10-23", "close": 11.08, "volume": 675812.0}, {"date": "2024-10-24", "close": 11.05, "volume": 483914.0}, {"date": "2024-10-25", "close": 11.01, "volume": 443377.0}, {"date": "2024-10-28", "close": 11.03, "volume": 646467.0}, {"date": "2024-10-29", "close": 11.04, "volume": 670596.0}, {"date": "2024-10-30", "close": 11.01, "volume": 500460.0}, {"date": "2024-10-31", "close": 10.85, "volume": 577749.0}, {"date": "2024-11-01", "close": 10.98, "volume": 646180.0}, {"date": "2024-11-04", "close": 10.46, "volume": 896577.0}, {"date": "2024-11-05", "close": 10.43, "volume": 857882.0}, {"date": "2024-11-06", "close": 10.64, "volume": 877467.0}, {"date": "2024-11-07", "close": 10.83, "volume": 683307.0}, {"date": "2024-11-08", "close": 11.03, "volume": 626272.0}, {"date": "2024-11-11", "close": 10.73, "volume": 771363.0}, {"date": "2024-11-12", "close": 10.63, "volume": 896084.0}, {"date": "2024-11-13", "close": 10.27, "volume": 1002393.0}, {"date": "2024-11-14", "close": 10.025, "volume": 1208429.0}, {"date": "2024-11-15", "close": 9.84, "volume": 961783.0}, {"date": "2024-11-18", "close": 9.82, "volume": 592540.0}, {"date": "2024-11-19", "close": 10.16, "volume": 681112.0}, {"date": "2024-11-20", "close": 10.12, "volume": 759855.0}, {"date": "2024-11-21", "close": 10.15, "volume": 567314.0}, {"date": "2024-11-22", "close": 10.65, "volume": 1049431.0}, {"date": "2024-11-25", "close": 11.25, "volume": 1345948.0}, {"date": "2024-11-26", "close": 11.42, "volume": 870052.0}, {"date": "2024-11-27", "close": 11.615, "volume": 485661.0}, {"date": "2024-11-29", "close": 11.55, "volume": 403640.0}, {"date": "2024-12-02", "close": 11.23, "volume": 638686.0}, {"date": "2024-12-03", "close": 11.26, "volume": 1424346.0}, {"date": "2024-12-04", "close": 11.09, "volume": 1148540.0}, {"date": "2024-12-05", "close": 11.48, "volume": 1462196.0}, {"date": "2024-12-06", "close": 11.01, "volume": 1017120.0}, {"date": "2024-12-09", "close": 11.0, "volume": 709022.0}, {"date": "2024-12-10", "close": 10.75, "volume": 996133.0}, {"date": "2024-12-11", "close": 10.94, "volume": 718836.0}, {"date": "2024-12-12", "close": 11.01, "volume": 791928.0}, {"date": "2024-12-13", "close": 10.92, "volume": 472472.0}, {"date": "2024-12-16", "close": 11.03, "volume": 558629.0}, {"date": "2024-12-17", "close": 11.31, "volume": 393412.0}, {"date": "2024-12-18", "close": 10.69, "volume": 739941.0}, {"date": "2024-12-19", "close": 10.59, "volume": 687434.0}, {"date": "2024-12-20", "close": 11.1, "volume": 2699037.0}, {"date": "2024-12-23", "close": 11.44, "volume": 654413.0}, {"date": "2024-12-24", "close": 11.53, "volume": 341019.0}, {"date": "2024-12-26", "close": 11.8, "volume": 481790.0}, {"date": "2024-12-27", "close": 11.57, "volume": 509553.0}, {"date": "2024-12-30", "close": 11.51, "volume": 355706.0}, {"date": "2024-12-31", "close": 11.76, "volume": 423458.0}, {"date": "2025-01-02", "close": 12.1, "volume": 907416.0}, {"date": "2025-01-03", "close": 12.29, "volume": 645717.0}, {"date": "2025-01-06", "close": 12.18, "volume": 877284.0}, {"date": "2025-01-07", "close": 12.4, "volume": 845799.0}, {"date": "2025-01-08", "close": 12.46, "volume": 607383.0}, {"date": "2025-01-10", "close": 12.19, "volume": 594022.0}, {"date": "2025-01-13", "close": 11.76, "volume": 799883.0}, {"date": "2025-01-14", "close": 11.36, "volume": 552977.0}, {"date": "2025-01-15", "close": 12.14, "volume": 1231772.0}, {"date": "2025-01-16", "close": 12.51, "volume": 852166.0}, {"date": "2025-01-17", "close": 12.89, "volume": 1074857.0}, {"date": "2025-01-21", "close": 13.62, "volume": 1493598.0}, {"date": "2025-01-22", "close": 13.95, "volume": 1793948.0}, {"date": "2025-01-23", "close": 14.4, "volume": 1260890.0}, {"date": "2025-01-24", "close": 14.36, "volume": 818720.0}, {"date": "2025-01-27", "close": 14.01, "volume": 1197021.0}, {"date": "2025-01-28", "close": 14.2, "volume": 771844.0}, {"date": "2025-01-29", "close": 14.26, "volume": 410124.0}, {"date": "2025-01-30", "close": 14.41, "volume": 546392.0}, {"date": "2025-01-31", "close": 14.23, "volume": 861271.0}, {"date": "2025-02-03", "close": 14.33, "volume": 1056416.0}, {"date": "2025-02-04", "close": 15.15, "volume": 666951.0}, {"date": "2025-02-05", "close": 15.74, "volume": 1426907.0}, {"date": "2025-02-06", "close": 15.96, "volume": 884238.0}, {"date": "2025-02-07", "close": 15.75, "volume": 808558.0}, {"date": "2025-02-10", "close": 16.22, "volume": 782513.0}, {"date": "2025-02-11", "close": 16.26, "volume": 753382.0}, {"date": "2025-02-12", "close": 16.255, "volume": 752249.0}, {"date": "2025-02-13", "close": 16.14, "volume": 410271.0}, {"date": "2025-02-14", "close": 16.2, "volume": 414880.0}, {"date": "2025-02-18", "close": 16.45, "volume": 696972.0}, {"date": "2025-02-19", "close": 16.52, "volume": 676225.0}, {"date": "2025-02-20", "close": 16.5, "volume": 421834.0}, {"date": "2025-02-21", "close": 16.115, "volume": 575073.0}, {"date": "2025-02-24", "close": 15.89, "volume": 701325.0}, {"date": "2025-02-25", "close": 15.45, "volume": 647051.0}, {"date": "2025-02-26", "close": 15.48, "volume": 835185.0}, {"date": "2025-02-27", "close": 15.36, "volume": 1870740.0}, {"date": "2025-02-28", "close": 15.49, "volume": 1075706.0}, {"date": "2025-03-03", "close": 14.87, "volume": 1214818.0}, {"date": "2025-03-04", "close": 15.195, "volume": 1419771.0}, {"date": "2025-03-05", "close": 15.53, "volume": 705711.0}, {"date": "2025-03-06", "close": 14.86, "volume": 680434.0}, {"date": "2025-03-07", "close": 14.82, "volume": 866724.0}, {"date": "2025-03-10", "close": 13.83, "volume": 1824439.0}, {"date": "2025-03-11", "close": 13.9, "volume": 1101545.0}, {"date": "2025-03-12", "close": 14.5, "volume": 1254562.0}, {"date": "2025-03-13", "close": 14.03, "volume": 788211.0}, {"date": "2025-03-14", "close": 14.43, "volume": 949470.0}, {"date": "2025-03-17", "close": 14.79, "volume": 587422.0}, {"date": "2025-03-18", "close": 14.74, "volume": 956833.0}, {"date": "2025-03-19", "close": 14.92, "volume": 1002477.0}, {"date": "2025-03-20", "close": 15.44, "volume": 1210531.0}, {"date": "2025-03-21", "close": 15.12, "volume": 1056986.0}, {"date": "2025-03-24", "close": 15.66, "volume": 794663.0}, {"date": "2025-03-25", "close": 15.6, "volume": 676229.0}, {"date": "2025-03-26", "close": 14.87, "volume": 630004.0}, {"date": "2025-03-27", "close": 15.24, "volume": 525027.0}, {"date": "2025-03-28", "close": 15.09, "volume": 588560.0}, {"date": "2025-03-31", "close": 14.75, "volume": 1098510.0}, {"date": "2025-04-01", "close": 14.51, "volume": 828571.0}, {"date": "2025-04-02", "close": 14.52, "volume": 832701.0}, {"date": "2025-04-03", "close": 14.13, "volume": 763607.0}, {"date": "2025-04-04", "close": 12.9, "volume": 1900939.0}, {"date": "2025-04-07", "close": 12.43, "volume": 2454949.0}, {"date": "2025-04-08", "close": 11.99, "volume": 1654191.0}, {"date": "2025-04-09", "close": 12.77, "volume": 3053562.0}, {"date": "2025-04-10", "close": 12.39, "volume": 1217271.0}, {"date": "2025-04-11", "close": 13.47, "volume": 2034229.0}, {"date": "2025-04-14", "close": 13.83, "volume": 949677.0}, {"date": "2025-04-15", "close": 13.6, "volume": 698142.0}, {"date": "2025-04-16", "close": 13.68, "volume": 704109.0}, {"date": "2025-04-17", "close": 13.72, "volume": 597970.0}, {"date": "2025-04-21", "close": 13.29, "volume": 678752.0}, {"date": "2025-04-22", "close": 13.49, "volume": 829306.0}, {"date": "2025-04-23", "close": 13.55, "volume": 648628.0}, {"date": "2025-04-24", "close": 14.03, "volume": 539230.0}, {"date": "2025-04-25", "close": 14.12, "volume": 584796.0}, {"date": "2025-04-28", "close": 14.23, "volume": 595906.0}, {"date": "2025-04-29", "close": 13.51, "volume": 3255643.0}, {"date": "2025-04-30", "close": 13.97, "volume": 1674043.0}, {"date": "2025-05-01", "close": 13.98, "volume": 812614.0}, {"date": "2025-05-02", "close": 15.83, "volume": 3987601.0}, {"date": "2025-05-05", "close": 16.12, "volume": 1885046.0}, {"date": "2025-05-06", "close": 15.535, "volume": 1370754.0}, {"date": "2025-05-07", "close": 15.53, "volume": 1157461.0}, {"date": "2025-05-08", "close": 15.35, "volume": 1264379.0}, {"date": "2025-05-09", "close": 15.26, "volume": 753157.0}, {"date": "2025-05-12", "close": 15.75, "volume": 1072441.0}, {"date": "2025-05-13", "close": 15.99, "volume": 884084.0}, {"date": "2025-05-14", "close": 18.65, "volume": 3191478.0}, {"date": "2025-05-15", "close": 19.3, "volume": 1979254.0}, {"date": "2025-05-16", "close": 18.88, "volume": 1090985.0}, {"date": "2025-05-19", "close": 17.03, "volume": 3695744.0}, {"date": "2025-05-20", "close": 17.02, "volume": 1567942.0}, {"date": "2025-05-21", "close": 16.66, "volume": 1759797.0}, {"date": "2025-05-22", "close": 15.56, "volume": 2156023.0}, {"date": "2025-05-23", "close": 15.35, "volume": 4750780.0}, {"date": "2025-05-27", "close": 15.6, "volume": 2674486.0}, {"date": "2025-05-28", "close": 14.175, "volume": 2376631.0}, {"date": "2025-05-29", "close": 15.0, "volume": 1843750.0}, {"date": "2025-05-30", "close": 14.92, "volume": 1913076.0}, {"date": "2025-06-02", "close": 16.87, "volume": 4734131.0}, {"date": "2025-06-03", "close": 16.53, "volume": 2386446.0}, {"date": "2025-06-04", "close": 17.6, "volume": 2400172.0}, {"date": "2025-06-05", "close": 18.02, "volume": 2893224.0}, {"date": "2025-06-06", "close": 18.14, "volume": 1345731.0}, {"date": "2025-06-09", "close": 18.02, "volume": 1482149.0}, {"date": "2025-06-10", "close": 14.98, "volume": 11668840.0}, {"date": "2025-06-11", "close": 14.13, "volume": 5299716.0}, {"date": "2025-06-12", "close": 14.45, "volume": 3143863.0}, {"date": "2025-06-13", "close": 14.1, "volume": 1847140.0}, {"date": "2025-06-16", "close": 14.09, "volume": 1441085.0}, {"date": "2025-06-17", "close": 13.59, "volume": 2360962.0}, {"date": "2025-06-18", "close": 13.64, "volume": 1466432.0}, {"date": "2025-06-20", "close": 13.17, "volume": 1905515.0}, {"date": "2025-06-23", "close": 13.26, "volume": 2048526.0}, {"date": "2025-06-24", "close": 13.78, "volume": 1808132.0}, {"date": "2025-06-25", "close": 13.6, "volume": 1647595.0}, {"date": "2025-06-26", "close": 12.83, "volume": 3672797.0}, {"date": "2025-06-27", "close": 13.1, "volume": 2085566.0}, {"date": "2025-06-30", "close": 12.46, "volume": 2302150.0}, {"date": "2025-07-01", "close": 12.0, "volume": 2424871.0}, {"date": "2025-07-02", "close": 12.06, "volume": 1479615.0}, {"date": "2025-07-03", "close": 12.19, "volume": 1028159.0}, {"date": "2025-07-07", "close": 12.45, "volume": 1877088.0}, {"date": "2025-07-08", "close": 12.78, "volume": 2776770.0}, {"date": "2025-07-09", "close": 13.48, "volume": 3002530.0}, {"date": "2025-07-10", "close": 14.15, "volume": 2517468.0}, {"date": "2025-07-11", "close": 14.09, "volume": 1474800.0}, {"date": "2025-07-14", "close": 14.48, "volume": 2997836.0}, {"date": "2025-07-15", "close": 14.51, "volume": 1279341.0}, {"date": "2025-07-16", "close": 14.19, "volume": 1609498.0}, {"date": "2025-07-17", "close": 14.6, "volume": 1563443.0}, {"date": "2025-07-18", "close": 14.54, "volume": 1766126.0}, {"date": "2025-07-21", "close": 15.1, "volume": 2074126.0}, {"date": "2025-07-22", "close": 16.6, "volume": 3956203.0}, {"date": "2025-07-23", "close": 17.75, "volume": 4076514.0}, {"date": "2025-07-24", "close": 18.77, "volume": 3303757.0}, {"date": "2025-07-25", "close": 19.6, "volume": 3767668.0}, {"date": "2025-07-28", "close": 19.82, "volume": 3025385.0}, {"date": "2025-07-29", "close": 19.26, "volume": 2708583.0}, {"date": "2025-07-30", "close": 19.11, "volume": 2591290.0}, {"date": "2025-07-31", "close": 18.69, "volume": 1731462.0}, {"date": "2025-08-01", "close": 17.68, "volume": 3309871.0}, {"date": "2025-08-04", "close": 19.48, "volume": 2824222.0}, {"date": "2025-08-05", "close": 20.07, "volume": 2819572.0}, {"date": "2025-08-06", "close": 20.31, "volume": 1886786.0}, {"date": "2025-08-07", "close": 19.21, "volume": 1875417.0}, {"date": "2025-08-08", "close": 20.45, "volume": 2390506.0}, {"date": "2025-08-11", "close": 21.2, "volume": 3501390.0}, {"date": "2025-08-12", "close": 24.1, "volume": 10692410.0}, {"date": "2025-08-13", "close": 25.2, "volume": 5224076.0}, {"date": "2025-08-14", "close": 26.09, "volume": 4267361.0}, {"date": "2025-08-15", "close": 25.95, "volume": 2837929.0}, {"date": "2025-08-18", "close": 27.72, "volume": 3294533.0}, {"date": "2025-08-19", "close": 27.11, "volume": 2243872.0}, {"date": "2025-08-20", "close": 27.35, "volume": 2629301.0}, {"date": "2025-08-21", "close": 27.3, "volume": 1540645.0}, {"date": "2025-08-22", "close": 26.84, "volume": 2601635.0}, {"date": "2025-08-25", "close": 26.25, "volume": 2221466.0}, {"date": "2025-08-26", "close": 27.73, "volume": 2868955.0}, {"date": "2025-08-27", "close": 28.0, "volume": 1601153.0}, {"date": "2025-08-28", "close": 27.46, "volume": 1818246.0}, {"date": "2025-08-29", "close": 27.68, "volume": 2174424.0}, {"date": "2025-09-02", "close": 28.58, "volume": 3973401.0}, {"date": "2025-09-03", "close": 29.22, "volume": 2897873.0}, {"date": "2025-09-04", "close": 28.84, "volume": 1607782.0}, {"date": "2025-09-05", "close": 28.85, "volume": 1409821.0}, {"date": "2025-09-08", "close": 27.98, "volume": 2122120.0}, {"date": "2025-09-09", "close": 27.8, "volume": 2077371.0}, {"date": "2025-09-10", "close": 27.29, "volume": 2360058.0}, {"date": "2025-09-11", "close": 27.0, "volume": 1586709.0}, {"date": "2025-09-12", "close": 25.99, "volume": 2211515.0}, {"date": "2025-09-15", "close": 26.77, "volume": 2882916.0}, {"date": "2025-09-16", "close": 26.03, "volume": 1724649.0}, {"date": "2025-09-17", "close": 25.0, "volume": 2318586.0}, {"date": "2025-09-18", "close": 24.67, "volume": 2234829.0}, {"date": "2025-09-19", "close": 23.78, "volume": 4389739.0}, {"date": "2025-09-22", "close": 22.9, "volume": 4607086.0}, {"date": "2025-09-23", "close": 22.45, "volume": 3090998.0}, {"date": "2025-09-24", "close": 21.94, "volume": 2500407.0}, {"date": "2025-09-25", "close": 22.45, "volume": 7225741.0}, {"date": "2025-09-26", "close": 21.8, "volume": 3721961.0}, {"date": "2025-09-29", "close": 22.8, "volume": 2983131.0}, {"date": "2025-09-30", "close": 22.74, "volume": 3013975.0}, {"date": "2025-10-01", "close": 22.05, "volume": 2595818.0}, {"date": "2025-10-02", "close": 21.9, "volume": 1790791.0}, {"date": "2025-10-03", "close": 22.43, "volume": 1676315.0}, {"date": "2025-10-06", "close": 22.86, "volume": 2303635.0}, {"date": "2025-10-07", "close": 24.025, "volume": 3032600.0}, {"date": "2025-10-08", "close": 24.08, "volume": 3152452.0}, {"date": "2025-10-09", "close": 24.25, "volume": 2342244.0}, {"date": "2025-10-10", "close": 23.19, "volume": 1961120.0}, {"date": "2025-10-13", "close": 23.77, "volume": 1726547.0}, {"date": "2025-10-14", "close": 22.77, "volume": 1840683.0}, {"date": "2025-10-15", "close": 23.16, "volume": 1994219.0}, {"date": "2025-10-16", "close": 23.18, "volume": 4002429.0}, {"date": "2025-10-17", "close": 22.48, "volume": 1924286.0}, {"date": "2025-10-20", "close": 24.44, "volume": 2111748.0}, {"date": "2025-10-21", "close": 23.59, "volume": 1676184.0}, {"date": "2025-10-22", "close": 22.34, "volume": 2274361.0}, {"date": "2025-10-23", "close": 22.02, "volume": 1635900.0}, {"date": "2025-10-24", "close": 22.38, "volume": 1008142.0}, {"date": "2025-10-27", "close": 22.76, "volume": 1427898.0}, {"date": "2025-10-28", "close": 23.15, "volume": 2510893.0}, {"date": "2025-10-29", "close": 22.45, "volume": 2790842.0}, {"date": "2025-10-30", "close": 23.2, "volume": 1703624.0}, {"date": "2025-10-31", "close": 24.36, "volume": 3088521.0}, {"date": "2025-11-03", "close": 25.22, "volume": 7284048.0}, {"date": "2025-11-04", "close": 27.91, "volume": 5433147.0}, {"date": "2025-11-05", "close": 26.42, "volume": 2871301.0}, {"date": "2025-11-06", "close": 25.6, "volume": 1792743.0}, {"date": "2025-11-07", "close": 26.09, "volume": 1824724.0}, {"date": "2025-11-10", "close": 27.26, "volume": 2653425.0}, {"date": "2025-11-11", "close": 27.78, "volume": 2359510.0}, {"date": "2025-11-12", "close": 28.31, "volume": 1999282.0}, {"date": "2025-11-13", "close": 26.94, "volume": 2039812.0}, {"date": "2025-11-14", "close": 28.04, "volume": 2042342.0}, {"date": "2025-11-17", "close": 28.4, "volume": 1417196.0}, {"date": "2025-11-18", "close": 30.2, "volume": 4384516.0}, {"date": "2025-11-19", "close": 29.64, "volume": 2218335.0}, {"date": "2025-11-20", "close": 28.56, "volume": 2416676.0}, {"date": "2025-11-21", "close": 29.11, "volume": 2174215.0}, {"date": "2025-11-24", "close": 29.87, "volume": 1874900.0}, {"date": "2025-11-25", "close": 32.26, "volume": 2202972.0}, {"date": "2025-11-26", "close": 31.72, "volume": 1863867.0}, {"date": "2025-11-28", "close": 32.63, "volume": 681318.0}, {"date": "2025-12-01", "close": 32.05, "volume": 1089775.0}, {"date": "2025-12-02", "close": 30.79, "volume": 1618552.0}, {"date": "2025-12-03", "close": 33.74, "volume": 2057192.0}, {"date": "2025-12-04", "close": 33.92, "volume": 881178.0}, {"date": "2025-12-05", "close": 34.41, "volume": 1023398.0}, {"date": "2025-12-08", "close": 35.01, "volume": 1421021.0}, {"date": "2025-12-09", "close": 34.04, "volume": 948784.0}, {"date": "2025-12-10", "close": 32.68, "volume": 1849829.0}, {"date": "2025-12-11", "close": 32.59, "volume": 930243.0}, {"date": "2025-12-12", "close": 33.38, "volume": 928118.0}, {"date": "2025-12-15", "close": 34.19, "volume": 1012930.0}, {"date": "2025-12-16", "close": 35.26, "volume": 1356065.0}, {"date": "2025-12-17", "close": 34.03, "volume": 910264.0}, {"date": "2025-12-18", "close": 33.67, "volume": 745284.0}, {"date": "2025-12-19", "close": 34.53, "volume": 1856826.0}, {"date": "2025-12-22", "close": 35.78, "volume": 953984.0}, {"date": "2025-12-23", "close": 35.24, "volume": 627445.0}, {"date": "2025-12-24", "close": 35.79, "volume": 409534.0}, {"date": "2025-12-26", "close": 34.41, "volume": 673950.0}, {"date": "2025-12-29", "close": 34.75, "volume": 825864.0}, {"date": "2025-12-30", "close": 34.43, "volume": 1015910.0}, {"date": "2025-12-31", "close": 34.49, "volume": 945072.0}, {"date": "2026-01-02", "close": 31.4, "volume": 2881965.0}, {"date": "2026-01-05", "close": 32.15, "volume": 1727989.0}, {"date": "2026-01-06", "close": 30.72, "volume": 1914788.0}, {"date": "2026-01-07", "close": 30.99, "volume": 1531018.0}, {"date": "2026-01-08", "close": 31.76, "volume": 1104579.0}, {"date": "2026-01-09", "close": 35.86, "volume": 7985219.0}, {"date": "2026-01-12", "close": 36.6, "volume": 3337029.0}, {"date": "2026-01-13", "close": 38.09, "volume": 2055932.0}, {"date": "2026-01-14", "close": 39.99, "volume": 2430402.0}, {"date": "2026-01-15", "close": 38.79, "volume": 2374651.0}, {"date": "2026-01-16", "close": 37.93, "volume": 3325988.0}, {"date": "2026-01-20", "close": 39.36, "volume": 2009351.0}, {"date": "2026-01-21", "close": 39.985, "volume": 1738608.0}, {"date": "2026-01-22", "close": 41.07, "volume": 2050637.0}, {"date": "2026-01-23", "close": 40.59, "volume": 1960210.0}, {"date": "2026-01-26", "close": 42.21, "volume": 1389384.0}, {"date": "2026-01-27", "close": 42.475, "volume": 1423877.0}, {"date": "2026-01-28", "close": 41.91, "volume": 1385205.0}, {"date": "2026-01-29", "close": 43.06, "volume": 3685131.0}, {"date": "2026-01-30", "close": 42.39, "volume": 1529756.0}, {"date": "2026-02-02", "close": 44.21, "volume": 1438469.0}, {"date": "2026-02-03", "close": 46.63, "volume": 1936923.0}, {"date": "2026-02-04", "close": 44.43, "volume": 1917002.0}, {"date": "2026-02-05", "close": 41.56, "volume": 1437401.0}, {"date": "2026-02-06", "close": 43.04, "volume": 1504068.0}, {"date": "2026-02-09", "close": 42.4, "volume": 1029923.0}, {"date": "2026-02-10", "close": 40.54, "volume": 1615267.0}, {"date": "2026-02-11", "close": 40.17, "volume": 1132736.0}, {"date": "2026-02-12", "close": 39.04, "volume": 778464.0}, {"date": "2026-02-13", "close": 38.2, "volume": 1049072.0}, {"date": "2026-02-17", "close": 33.84, "volume": 6151973.0}, {"date": "2026-02-18", "close": 34.96, "volume": 2194193.0}, {"date": "2026-02-19", "close": 35.05, "volume": 1467352.0}, {"date": "2026-02-20", "close": 33.59, "volume": 1544876.0}, {"date": "2026-02-23", "close": 32.74, "volume": 2255942.0}, {"date": "2026-02-24", "close": 33.57, "volume": 1488795.0}, {"date": "2026-02-25", "close": 30.0, "volume": 4894092.0}, {"date": "2026-02-26", "close": 30.79, "volume": 2142795.0}, {"date": "2026-02-27", "close": 31.02, "volume": 1308189.0}, {"date": "2026-03-02", "close": 30.94, "volume": 1286557.0}, {"date": "2026-03-03", "close": 31.78, "volume": 1595940.0}, {"date": "2026-03-04", "close": 34.38, "volume": 2040506.0}, {"date": "2026-03-05", "close": 34.52, "volume": 2529563.0}, {"date": "2026-03-06", "close": 36.03, "volume": 2307060.0}, {"date": "2026-03-09", "close": 35.87, "volume": 1603614.0}, {"date": "2026-03-10", "close": 38.83, "volume": 1509403.0}, {"date": "2026-03-11", "close": 38.56, "volume": 1293346.0}, {"date": "2026-03-12", "close": 37.58, "volume": 1479200.0}, {"date": "2026-03-13", "close": 36.66, "volume": 1753755.0}, {"date": "2026-03-16", "close": 35.7, "volume": 1085919.0}, {"date": "2026-03-17", "close": 36.86, "volume": 1074639.0}, {"date": "2026-03-18", "close": 36.63, "volume": 866744.0}, {"date": "2026-03-19", "close": 37.36, "volume": 829942.0}, {"date": "2026-03-20", "close": 36.41, "volume": 1314614.0}, {"date": "2026-03-23", "close": 35.5, "volume": 1084866.0}, {"date": "2026-03-24", "close": 35.2, "volume": 632669.0}, {"date": "2026-03-25", "close": 36.61, "volume": 1016749.0}, {"date": "2026-03-26", "close": 36.77, "volume": 900820.0}, {"date": "2026-03-27", "close": 35.03, "volume": 955019.0}, {"date": "2026-03-30", "close": 35.18, "volume": 1098830.0}, {"date": "2026-03-31", "close": 37.74, "volume": 1597803.0}, {"date": "2026-04-01", "close": 37.47, "volume": 1350614.0}, {"date": "2026-04-02", "close": 37.68, "volume": 786682.0}, {"date": "2026-04-06", "close": 37.65, "volume": 1105095.0}, {"date": "2026-04-07", "close": 37.36, "volume": 937324.0}, {"date": "2026-04-08", "close": 38.19, "volume": 950064.0}, {"date": "2026-04-09", "close": 40.32, "volume": 1209429.0}, {"date": "2026-04-10", "close": 38.55, "volume": 1419337.0}, {"date": "2026-04-13", "close": 38.85, "volume": 700702.0}, {"date": "2026-04-14", "close": 38.71, "volume": 844813.0}, {"date": "2026-04-15", "close": 40.12, "volume": 943720.0}, {"date": "2026-04-16", "close": 41.4, "volume": 1184453.0}, {"date": "2026-04-17", "close": 39.47, "volume": 2439186.0}, {"date": "2026-04-20", "close": 37.66, "volume": 1540036.0}, {"date": "2026-04-21", "close": 36.25, "volume": 1161674.0}, {"date": "2026-04-22", "close": 37.06, "volume": 805090.0}, {"date": "2026-04-23", "close": 37.46, "volume": 609771.0}, {"date": "2026-04-24", "close": 37.31, "volume": 710976.0}, {"date": "2026-04-27", "close": 37.34, "volume": 791268.0}, {"date": "2026-04-28", "close": 37.65, "volume": 747508.0}, {"date": "2026-04-29", "close": 38.15, "volume": 559605.0}, {"date": "2026-04-30", "close": 39.21, "volume": 782726.0}, {"date": "2026-05-01", "close": 38.14, "volume": 804351.0}, {"date": "2026-05-04", "close": 38.48, "volume": 796943.0}, {"date": "2026-05-05", "close": 40.13, "volume": 1059088.0}, {"date": "2026-05-06", "close": 42.14, "volume": 970046.0}, {"date": "2026-05-07", "close": 42.28, "volume": 1196651.0}, {"date": "2026-05-08", "close": 42.3, "volume": 1508016.0}, {"date": "2026-05-11", "close": 53.13, "volume": 6900133.0}, {"date": "2026-05-12", "close": 56.6, "volume": 3928802.0}, {"date": "2026-05-13", "close": 57.59, "volume": 2271590.0}, {"date": "2026-05-14", "close": 59.3, "volume": 1577440.0}, {"date": "2026-05-15", "close": 56.93, "volume": 2143339.0}, {"date": "2026-05-18", "close": 56.97, "volume": 1412116.0}, {"date": "2026-05-19", "close": 59.98, "volume": 1578573.0}, {"date": "2026-05-20", "close": 61.77, "volume": 1754959.0}, {"date": "2026-05-21", "close": 61.97, "volume": 1202819.0}, {"date": "2026-05-22", "close": 60.98, "volume": 974166.0}, {"date": "2026-05-26", "close": 60.095, "volume": 1287702.0}, {"date": "2026-05-27", "close": 62.025, "volume": 1350376.0}, {"date": "2026-05-28", "close": 62.03, "volume": 840151.0}, {"date": "2026-05-29", "close": 61.86, "volume": 1331285.0}, {"date": "2026-06-01", "close": 58.745, "volume": 1339092.0}, {"date": "2026-06-02", "close": 55.11, "volume": 2293882.0}, {"date": "2026-06-03", "close": 55.69, "volume": 1393215.0}, {"date": "2026-06-04", "close": 62.54, "volume": 4398582.0}, {"date": "2026-06-05", "close": 61.85, "volume": 1704233.0}, {"date": "2026-06-08", "close": 63.9, "volume": 3159499.0}, {"date": "2026-06-09", "close": 64.01, "volume": 1624192.0}, {"date": "2026-06-10", "close": 65.25, "volume": 2329977.0}, {"date": "2026-06-11", "close": 71.625, "volume": 3322415.0}, {"date": "2026-06-12", "close": 71.23, "volume": 1693985.0}, {"date": "2026-06-15", "close": 71.8, "volume": 2103879.0}, {"date": "2026-06-16", "close": 68.01, "volume": 2323658.0}, {"date": "2026-06-17", "close": 68.65, "volume": 1710641.0}, {"date": "2026-06-18", "close": 71.07, "volume": 12434080.0}, {"date": "2026-06-22", "close": 75.49, "volume": 2908573.0}, {"date": "2026-06-23", "close": 74.04, "volume": 1706017.0}, {"date": "2026-06-24", "close": 75.54, "volume": 2086856.0}, {"date": "2026-06-25", "close": 76.92, "volume": 1572936.0}, {"date": "2026-06-26", "close": 78.17, "volume": 3812849.0}, {"date": "2026-06-29", "close": 75.12, "volume": 2556211.0}, {"date": "2026-06-30", "close": 79.73, "volume": 1703022.0}, {"date": "2026-07-01", "close": 79.32, "volume": 1310608.0}, {"date": "2026-07-02", "close": 78.93, "volume": 1405603.0}, {"date": "2026-07-06", "close": 79.21, "volume": 1715011.0}, {"date": "2026-07-07", "close": 81.23, "volume": 1219359.0}, {"date": "2026-07-08", "close": 79.47, "volume": 1738414.0}, {"date": "2026-07-09", "close": 81.45, "volume": 843572.0}, {"date": "2026-07-10", "close": 77.93, "volume": 1166343.0}, {"date": "2026-07-13", "close": 71.21, "volume": 2171508.0}, {"date": "2026-07-14", "close": 76.49, "volume": 1154679.0}, {"date": "2026-07-15", "close": 77.75, "volume": 848174.0}, {"date": "2026-07-16", "close": 75.27, "volume": 1262906.0}, {"date": "2026-07-17", "close": 79.94, "volume": 1202844.0}, {"date": "2026-07-20", "close": 77.08, "volume": 1012931.0}, {"date": "2026-07-21", "close": 80.89, "volume": 1160971.0}, {"date": "2026-07-22", "close": 87.04, "volume": 3398448.0}, {"date": "2026-07-23", "close": 89.03, "volume": 1586855.0}, {"date": "2026-07-24", "close": 86.22, "volume": 1592161.0}, {"date": "2026-07-27", "close": 84.42, "volume": 1447057.0}, {"date": "2026-07-28", "close": 86.82, "volume": 1168004.0}, {"date": "2026-07-29", "close": 86.82, "volume": 1160947.0}, {"date": "2026-07-30", "close": 86.8, "volume": 1453691.0}, {"date": "2026-07-31", "close": 84.11, "volume": 1131962.0}, {"date": "2026-08-03", "close": 83.85, "volume": 1101291.0}, {"date": "2026-08-04", "close": 88.38, "volume": 1111591.0}, {"date": "2026-08-05", "close": 89.12, "volume": 932301.0}, {"date": "2026-08-06", "close": 89.42, "volume": 682166.0}, {"date": "2026-08-07", "close": 90.22, "volume": 562137.0}, {"date": "2026-08-10", "close": 91.03, "volume": 1650112.0}, {"date": "2026-08-11", "close": 88.05, "volume": 1870875.0}, {"date": "2026-08-12", "close": 78.79, "volume": 3990786.0}, {"date": "2026-08-13", "close": 72.1, "volume": 4331582.0}, {"date": "2026-08-14", "close": 74.44, "volume": 2516548.0}, {"date": "2026-08-17", "close": 77.7, "volume": 1520512.0}, {"date": "2026-08-18", "close": 74.33, "volume": 1448833.0}, {"date": "2026-08-19", "close": 75.33, "volume": 1156450.0}, {"date": "2026-08-20", "close": 71.05, "volume": 1583468.0}, {"date": "2026-08-21", "close": 68.62, "volume": 1700916.0}, {"date": "2026-08-24", "close": 70.27, "volume": 1291338.0}, {"date": "2026-08-25", "close": 70.49, "volume": 931109.0}, {"date": "2026-08-26", "close": 71.36, "volume": 846140.0}, {"date": "2026-08-27", "close": 69.94, "volume": 550110.0}, {"date": "2026-08-28", "close": 67.69, "volume": 926770.0}, {"date": "2026-08-31", "close": 68.17, "volume": 1055078.0}, {"date": "2026-09-01", "close": 66.91, "volume": 1410012.0}, {"date": "2026-09-02", "close": 69.68, "volume": 1282658.0}, {"date": "2026-09-03", "close": 68.63, "volume": 932021.0}, {"date": "2026-09-04", "close": 68.66, "volume": 902384.0}, {"date": "2026-09-08", "close": 67.68, "volume": 1330043.0}, {"date": "2026-09-09", "close": 69.12, "volume": 997253.0}, {"date": "2026-09-10", "close": 67.85, "volume": 955031.0}, {"date": "2026-09-11", "close": 66.74, "volume": 778798.0}, {"date": "2026-09-14", "close": 65.305, "volume": 1074364.0}, {"date": "2026-09-15", "close": 65.72, "volume": 1372091.0}, {"date": "2026-09-16", "close": 68.45, "volume": 1296635.0}, {"date": "2026-09-17", "close": 68.39, "volume": 1082265.0}, {"date": "2026-09-18", "close": 66.88, "volume": 3896374.0}, {"date": "2026-09-21", "close": 66.43, "volume": 1010233.0}, {"date": "2026-09-22", "close": 68.64, "volume": 1139041.0}, {"date": "2026-09-23", "close": 67.49, "volume": 766175.0}, {"date": "2026-09-24", "close": 70.95, "volume": 1026910.0}, {"date": "2026-09-25", "close": 68.43, "volume": 967527.0}, {"date": "2026-09-28", "close": 73.67, "volume": 1206348.0}, {"date": "2026-09-29", "close": 70.69, "volume": 1533175.0}, {"date": "2026-09-30", "close": 30.26, "volume": 22953200.0}, {"date": "2026-10-01", "close": 27.99, "volume": 21573270.0}, {"date": "2026-10-02", "close": 28.64, "volume": 8404136.0}, {"date": "2026-10-05", "close": 27.64, "volume": 7759906.0}, {"date": "2026-10-06", "close": 25.91, "volume": 5313684.0}, {"date": "2026-10-07", "close": 26.68, "volume": 6987842.0}, {"date": "2026-10-08", "close": 28.02, "volume": 5259541.0}, {"date": "2026-10-09", "close": 27.38, "volume": 3616981.0}, {"date": "2026-10-12", "close": 27.67, "volume": 4414322.0}, {"date": "2026-10-13", "close": 26.81, "volume": 7653314.0}, {"date": "2026-10-14", "close": 33.94, "volume": 21143440.0}, {"date": "2026-10-15", "close": 34.78, "volume": 7225386.0}, {"date": "2026-10-16", "close": 34.35, "volume": 4550204.0}, {"date": "2026-10-19", "close": 34.13, "volume": 3028394.0}, {"date": "2026-10-20", "close": 36.35, "volume": 3996886.0}, {"date": "2026-10-21", "close": 38.86, "volume": 3884718.0}, {"date": "2026-10-22", "close": 39.69, "volume": 3534228.0}], "refreshing": true}