{"ticker": "LXRX", "overview": {"cik": "1062822", "ticker": "LXRX", "name": "LEXICON PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "S-3", "date": "2026-08-06", "title": "Shelf registration", "accession": "0001193125-26-338409", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001062822-26-000119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001062822-26-000117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002060", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001062822-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215297", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-215295", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001062822-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001062822-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001062822-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001062822-26-000065", "price_sensitive": true}]}, "description": "LEXICON PHARMACEUTICALS, INC. trades as LXRX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 550 insider filings for the company, from May 2007 to February 2026. Across those, 19 insiders disclosed 62 open-market purchases totalling $733.80M against 5 sales totalling $391.42K. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 62, "buy_sum": 733795674.1309999, "sell_n": 5, "sell_sum": 391415.7216, "net": 733404258.4093999, "insiders": 19, "first_date": "2007-05-15", "last_date": "2026-02-25"}, "metrics": {"ticker": "LXRX", "has_prices": true, "as_of": "2026-09-18", "last": 2.05, "prev_close": 2.035, "change": 0.01499999999999968, "change_pct": 0.007371007371007213, "session_volume": 7458743.0, "vwap_5": 2.0299984564522684, "vwap_20": 2.158088165370428, "vwap_60": 2.334509608881253, "vwap_250": 1.819096742285207, "high_52w": 2.64, "low_52w": 1.14, "avg_volume_20": 2618821.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002060", "src": "13DG", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 11.7% passive stake in LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002060-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001062822-26-000102", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000102/0001062822-26-000102-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001062822-26-000103", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Philippe Amouyal", "who_key": "Amouyal Philippe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000103/0001062822-26-000103-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001062822-26-000104", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Sam L. Barker", "who_key": "BARKER SAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000104/0001062822-26-000104-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001062822-26-000105", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Ivan Cheung", "who_key": "Cheung Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000105/0001062822-26-000105-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001062822-26-000106", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Christopher J. Sobecki", "who_key": "SOBECKI CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000106/0001062822-26-000106-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001062822-26-000107", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Diane E. Sullivan", "who_key": "Sullivan Diane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000107/0001062822-26-000107-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001062822-26-000108", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Judith L. Swain", "who_key": "Swain Judith L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000108/0001062822-26-000108-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "13DG-0001193125-26-215295", "src": "13DG", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Invus Global Management, LLC moves to a 9.6% activist stake in LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0001193125-26-215295-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001062822-26-000067", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000067/0001062822-26-000067-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001062822-26-000075", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Diane E. Sullivan", "who_key": "Sullivan Diane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000075/0001062822-26-000075-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001062822-26-000080", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Judith L. Swain", "who_key": "Swain Judith L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000080/0001062822-26-000080-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001062822-26-000082", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Ivan Cheung", "who_key": "Cheung Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000082/0001062822-26-000082-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001062822-26-000084", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Sam L. Barker", "who_key": "BARKER SAM L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000084/0001062822-26-000084-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001062822-26-000090", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Christopher J. Sobecki", "who_key": "SOBECKI CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000090/0001062822-26-000090-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001062822-26-000092", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Philippe Amouyal", "who_key": "Amouyal Philippe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000092/0001062822-26-000092-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001193125-26-215297", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Artal Participations S.a r.l.", "who_key": "Artal Participations S.a r.l.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000119312526215297/0001193125-26-215297-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001062822-26-000034", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Michael Exton", "who_key": "Exton Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 301101.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000034/0001062822-26-000034-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000035", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Scott M. Coiante", "who_key": "Coiante Scott M", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80675.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000035/0001062822-26-000035-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000036", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Brian T. Crum", "who_key": "Crum Brian T", "role": "SVP, General Counsel & Secr.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 154377.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000036/0001062822-26-000036-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000037", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Lisa DeFrancesco", "who_key": "DeFrancesco Lisa", "role": "SVP, IR and Corp Comm", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109620.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000037/0001062822-26-000037-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000038", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Suma Gopinathan", "who_key": "Gopinathan Suma", "role": "SVP, Discovery", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35776.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000038/0001062822-26-000038-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000039", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Craig B. Granowitz", "who_key": "Granowitz Craig B", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 160374.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000039/0001062822-26-000039-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000040", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Rachel Yap Martens", "who_key": "Martens Rachel Yap", "role": "SVP, Partnerships & Corp Strat", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52664.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000040/0001062822-26-000040-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000041", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Wendy McDermott", "who_key": "McDermott Wendy", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100117.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000041/0001062822-26-000041-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356631}, {"id": "0001062822-26-000033", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2980.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $3K of LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000033/0001062822-26-000033-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360951}, {"id": "0001062822-26-000032", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LXRX lands a director's $147K", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000032/0001062822-26-000032-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001062822-26-000031", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219755.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $220K of LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000031/0001062822-26-000031-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001062822-26-000029", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352889.041, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $353K of LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000029/0001062822-26-000029-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-059599", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Artal Participations S.a r.l.", "who_key": "Artal Participations S.a r.l.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2683822.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LXRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000119312526059599/0001193125-26-059599-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}], "recent_buys": [{"id": "0001062822-26-000033", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2980.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $3K of LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000033/0001062822-26-000033-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360951}, {"id": "0001062822-26-000032", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LXRX lands a director's $147K", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000032/0001062822-26-000032-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001062822-26-000031", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219755.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $220K of LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000031/0001062822-26-000031-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001062822-26-000029", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352889.041, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $353K of LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000029/0001062822-26-000029-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-037644", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.6, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member drops $2M on LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000119312526037644/0001193125-26-037644-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394071}, {"id": "0001127602-23-027850", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Lonnel Coats", "who_key": "COATS LONNEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 94796.99999999999, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223027850/0001127602-23-027850-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1559031}, {"id": "0001127602-23-027360", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Philippe Amouyal", "who_key": "Amouyal Philippe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201520.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LXRX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223027360/0001127602-23-027360-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563351}, {"id": "0001127602-23-027279", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Lonnel Coats", "who_key": "COATS LONNEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10100.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LXRX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223027279/0001127602-23-027279-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567671}, {"id": "0001127602-23-025798", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1103956.5924, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223025798/0001127602-23-025798-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609431}, {"id": "0001127602-23-024201", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Jeffrey L. Wade", "who_key": "WADE JEFFREY L", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13799.999999999998, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223024201/0001127602-23-024201-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649751}, {"id": "0001127602-23-022118", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Wendy McDermott", "who_key": "McDermott Wendy", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11040.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223022118/0001127602-23-022118-index.htm", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708791}, {"id": "0001127602-23-019560", "src": "INSIDERS", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Lonnel Coats", "who_key": "COATS LONNEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21600.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LXRX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223019560/0001127602-23-019560-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760631}], "institutional": [{"id": "13DG-0000315066-26-002060", "src": "13DG", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 11.7% passive stake in LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002060-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001193125-26-215295", "src": "13DG", "ticker": "LXRX", "cik": "1062822", "company": "LEXICON PHARMACEUTICALS, INC.", "company_raw": "LEXICON PHARMACEUTICALS, INC.", "who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Invus Global Management, LLC moves to a 9.6% activist stake in LXRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0001193125-26-215295-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}], "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": "Lexicon Pharmaceuticals, Inc. - Common Stock", "new_value": "LEXICON PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001062822", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001062822", "applied": 1, "detected_at": "2026-10-25T18:41:00.344385"}]}, "key_people": [{"who": "Ulys, LLC", "who_key": "Ulys, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 338404665.1505, "sold": 0, "net": 338404665.1505, "trades": 4, "top_score": 87.5, "lean": "buying", "history": [{"action": "BUY", "amount": 108410736.89999999, "date": "2010-03-19", "score": 85.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143110017475/0001181431-10-017475-index.htm"}, {"action": "BUY", "amount": 23182717.5, "date": "2009-10-15", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143109047797/0001181431-09-047797-index.htm"}, {"action": "BUY", "amount": 205473106.7505, "date": "2008-08-23", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143107054077/0001181431-07-054077-index.htm"}, {"action": "BUY", "amount": 1338104.0, "date": "2008-04-30", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143108028285/0001181431-08-028285-index.htm"}], "latest": {"action": "BUY", "amount": 108410736.89999999, "date": "2010-03-19", "score": 85.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143110017475/0001181431-10-017475-index.htm"}}, {"who": "International s.c.a. Artal", "who_key": "Artal International S.C.A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 310464804.655, "sold": 0, "net": 310464804.655, "trades": 6, "top_score": 81.5, "lean": "buying", "history": [{"action": "BUY", "amount": 72215130.0, "date": "2023-06-05", "score": 81.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924323014464/0000899243-23-014464-index.htm"}, {"action": "BUY", "amount": 6065175.0, "date": "2022-08-05", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924322028108/0000899243-22-028108-index.htm"}, {"action": "BUY", "amount": 40434500.0, "date": "2022-08-01", "score": 77.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924322027156/0000899243-22-027156-index.htm"}, {"action": "BUY", "amount": 35000000.0, "date": "2020-12-16", "score": 77.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924320034271/0000899243-20-034271-index.htm"}, {"action": "BUY", "amount": 149999999.65499997, "date": "2014-11-26", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000120919114071632/0001209191-14-071632-index.htm"}, {"action": "BUY", "amount": 6750000.0, "date": "2012-10-23", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143112055549/0001181431-12-055549-index.htm"}], "latest": {"action": "BUY", "amount": 72215130.0, "date": "2023-06-05", "score": 81.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924323014464/0000899243-23-014464-index.htm"}}, {"who": "Invus Public Equities, L.P.", "who_key": "Invus Public Equities, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 65946328.4271, "sold": 0, "net": 65946328.4271, "trades": 11, "top_score": 77.2, "lean": "buying", "history": [{"action": "BUY", "amount": 35000000.0, "date": "2020-12-16", "score": 77.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924320034268/0000899243-20-034268-index.htm"}, {"action": "BUY", "amount": 2287376.7182, "date": "2018-06-28", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318018727/0000899243-18-018727-index.htm"}, {"action": "BUY", "amount": 3295173.1328999996, "date": "2018-06-25", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318018161/0000899243-18-018161-index.htm"}, {"action": "BUY", "amount": 970045.1943, "date": "2018-06-21", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318017617/0000899243-18-017617-index.htm"}, {"action": "BUY", "amount": 594398.9144, "date": "2018-06-18", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318017071/0000899243-18-017071-index.htm"}, {"action": "BUY", "amount": 3014123.0633000005, "date": "2018-06-12", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318016245/0000899243-18-016245-index.htm"}, {"action": "BUY", "amount": 4095065.1890000002, "date": "2018-06-07", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318015606/0000899243-18-015606-index.htm"}, {"action": "BUY", "amount": 5002666.668, "date": "2018-06-04", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318014948/0000899243-18-014948-index.htm"}, {"action": "BUY", "amount": 4306418.1786, "date": "2018-05-30", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924318014494/0000899243-18-014494-index.htm"}, {"action": "BUY", "amount": 1826895.8525, "date": "2017-11-17", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924317026881/0000899243-17-026881-index.htm"}, {"action": "BUY", "amount": 5554165.5159, "date": "2017-11-14", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924317026246/0000899243-17-026246-index.htm"}], "latest": {"action": "BUY", "amount": 35000000.0, "date": "2020-12-16", "score": 77.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924320034268/0000899243-20-034268-index.htm"}}, {"who": "Cv Invus,", "who_key": "Invus, CV", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6750000.0, "sold": 0, "net": 6750000.0, "trades": 1, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6750000.0, "date": "2012-10-23", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143112055550/0001181431-12-055550-index.htm"}], "latest": {"action": "BUY", "amount": 6750000.0, "date": "2012-10-23", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000118143112055550/0001181431-12-055550-index.htm"}}, {"who": "Raymond Debbane", "who_key": "DEBBANE RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5035431.6414, "sold": 0, "net": 5035431.6414, "trades": 8, "top_score": 66.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2980.0, "date": "2026-02-25", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000033/0001062822-26-000033-index.htm"}, {"action": "BUY", "amount": 147000.0, "date": "2026-02-23", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000032/0001062822-26-000032-index.htm"}, {"action": "BUY", "amount": 219755.0, "date": "2026-02-20", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000031/0001062822-26-000031-index.htm"}, {"action": "BUY", "amount": 352889.041, "date": "2026-02-18", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000029/0001062822-26-000029-index.htm"}, {"action": "BUY", "amount": 1103956.5924, "date": "2023-10-12", "score": 66.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223025798/0001127602-23-025798-index.htm"}, {"action": "BUY", "amount": 2456500.0, "date": "2022-08-01", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760222020005/0001127602-22-020005-index.htm"}, {"action": "BUY", "amount": 277591.21, "date": "2019-09-16", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760219028597/0001127602-19-028597-index.htm"}, {"action": "BUY", "amount": 474759.798, "date": "2019-09-13", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760219028595/0001127602-19-028595-index.htm"}], "latest": {"action": "BUY", "amount": 2980.0, "date": "2026-02-25", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000106282226000033/0001062822-26-000033-index.htm"}}, {"who": "Invus US Partners LLC", "who_key": "Invus US Partners LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2824975.0, "sold": 0, "net": 2824975.0, "trades": 2, "top_score": 59.1, "lean": "buying", "history": [{"action": "BUY", "amount": 368475.0, "date": "2022-08-05", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924322028113/0000899243-22-028113-index.htm"}, {"action": "BUY", "amount": 2456500.0, "date": "2022-08-01", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924322027157/0000899243-22-027157-index.htm"}], "latest": {"action": "BUY", "amount": 368475.0, "date": "2022-08-05", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000089924322028113/0000899243-22-028113-index.htm"}}, {"who": "Invus Global Management, LLC", "who_key": "Invus Global Management, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2000000.6, "sold": 0, "net": 2000000.6, "trades": 1, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2000000.6, "date": "2026-02-02", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000119312526037644/0001193125-26-037644-index.htm"}], "latest": {"action": "BUY", "amount": 2000000.6, "date": "2026-02-02", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000119312526037644/0001193125-26-037644-index.htm"}}, {"who": "Lonnel Coats", "who_key": "COATS LONNEL", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1106507.4752, "sold": 0, "net": 1106507.4752, "trades": 10, "top_score": 69.7, "lean": "buying", "history": [{"action": "BUY", "amount": 94796.99999999999, "date": "2023-11-16", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223027850/0001127602-23-027850-index.htm"}, {"action": "BUY", "amount": 10100.0, "date": "2023-11-10", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223027279/0001127602-23-027279-index.htm"}, {"action": "BUY", "amount": 21600.0, "date": "2023-06-29", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223019560/0001127602-23-019560-index.htm"}, {"action": "BUY", "amount": 46742.0, "date": "2023-06-26", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223019405/0001127602-23-019405-index.htm"}, {"action": "BUY", "amount": 92400.0, "date": "2023-06-22", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223019231/0001127602-23-019231-index.htm"}, {"action": "BUY", "amount": 155000.0, "date": "2019-09-18", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760219028814/0001127602-19-028814-index.htm"}, {"action": "BUY", "amount": 156403.0592, "date": "2019-09-17", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760219028744/0001127602-19-028744-index.htm"}, {"action": "BUY", "amount": 54028.72, "date": "2019-08-19", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760219027072/0001127602-19-027072-index.htm"}, {"action": "BUY", "amount": 99100.0, "date": "2017-11-15", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760217032220/0001127602-17-032220-index.htm"}, {"action": "BUY", "amount": 376336.696, "date": "2017-09-15", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760217027540/0001127602-17-027540-index.htm"}], "latest": {"action": "BUY", "amount": 94796.99999999999, "date": "2023-11-16", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1062822/000112760223027850/0001127602-23-027850-index.htm"}}], "activity": [], "announcements": [{"form": "S-3", "date": "2026-08-06", "title": "Shelf registration", "accession": "0001193125-26-338409", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001062822-26-000119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001062822-26-000117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002060", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001062822-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215297", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-215295", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001062822-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001062822-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001062822-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001062822-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001062822-26-000065", "price_sensitive": true}], "performance": {"ticker": "LXRX", "has_prices": true, "summary": {"n": 62, "avg": -0.3142551929958638, "win_rate": 0.22580645161290322, "best": 1.0297029702970295, "worst": -0.8915917503966155, "as_of": "2026-09-18"}, "buys": [{"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2980.0, "date": "2026-02-25", "score": 22.2, "ref_price": 1.5, "return": 0.36666666666666653}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147000.0, "date": "2026-02-23", "score": 41.9, "ref_price": 1.51, "return": 0.357615894039735}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219755.0, "date": "2026-02-20", "score": 44.0, "ref_price": 1.47, "return": 0.3945578231292516}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 352889.041, "date": "2026-02-18", "score": 46.9, "ref_price": 1.32, "return": 0.5530303030303029}, {"who": "Invus Global Management, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2000000.6, "date": "2026-02-02", "score": 54.6, "ref_price": 1.25, "return": 0.6399999999999999}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 94796.99999999999, "date": "2023-11-16", "score": 50.4, "ref_price": 1.06, "return": 0.9339622641509431}, {"who": "Amouyal Philippe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201520.0, "date": "2023-11-13", "score": 57.7, "ref_price": 1.07, "return": 0.9158878504672895}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10100.0, "date": "2023-11-10", "score": 37.7, "ref_price": 1.01, "return": 1.0297029702970295}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1103956.5924, "date": "2023-10-12", "score": 66.5, "ref_price": 1.04, "return": 0.9711538461538459}, {"who": "WADE JEFFREY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 13799.999999999998, "date": "2023-09-14", "score": 37.1, "ref_price": 1.34, "return": 0.5298507462686565}, {"who": "McDermott Wendy", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 11040.0, "date": "2023-08-04", "score": 27.0, "ref_price": 1.87, "return": 0.09625668449197845}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21600.0, "date": "2023-06-29", "score": 41.4, "ref_price": 2.17, "return": -0.055299539170506964}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 46742.0, "date": "2023-06-26", "score": 45.3, "ref_price": 2.17, "return": -0.055299539170506964}, {"who": "McDermott Wendy", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 24300.0, "date": "2023-06-23", "score": 38.9, "ref_price": 2.37, "return": -0.13502109704641363}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 92400.0, "date": "2023-06-22", "score": 49.5, "ref_price": 2.32, "return": -0.1163793103448276}, {"who": "WADE JEFFREY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 28000.0, "date": "2023-06-20", "score": 40.7, "ref_price": 2.36, "return": -0.13135593220338987}, {"who": "Artal International S.C.A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 72215130.0, "date": "2023-06-05", "score": 81.5, "ref_price": 2.54, "return": -0.19291338582677173}, {"who": "Invus US Partners LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 368475.0, "date": "2022-08-05", "score": 46.2, "ref_price": 2.83, "return": -0.27561837455830396}, {"who": "Artal International S.C.A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6065175.0, "date": "2022-08-05", "score": 61.1, "ref_price": 2.83, "return": -0.27561837455830396}, {"who": "Artal International S.C.A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 40434500.0, "date": "2022-08-01", "score": 77.8, "ref_price": 2.37, "return": -0.13502109704641363}, {"who": "Invus US Partners LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2456500.0, "date": "2022-08-01", "score": 59.1, "ref_price": 2.37, "return": -0.13502109704641363}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2456500.0, "date": "2022-08-01", "score": 59.1, "ref_price": 2.37, "return": -0.13502109704641363}, {"who": "Artal International S.C.A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35000000.0, "date": "2020-12-16", "score": 77.2, "ref_price": 3.03, "return": -0.32343234323432346}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35000000.0, "date": "2020-12-16", "score": 77.2, "ref_price": 3.03, "return": -0.32343234323432346}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 155000.0, "date": "2019-09-18", "score": 55.5, "ref_price": 3.8, "return": -0.46052631578947373}, {"who": "Santini Alexander A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 15115.0, "date": "2019-09-18", "score": 27.1, "ref_price": 3.8, "return": -0.46052631578947373}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 156403.0592, "date": "2019-09-17", "score": 55.8, "ref_price": 2.94, "return": -0.3027210884353742}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 277591.21, "date": "2019-09-16", "score": 45.0, "ref_price": 2.74, "return": -0.2518248175182483}, {"who": "SOBECKI CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63717.585, "date": "2019-09-16", "score": 37.2, "ref_price": 2.74, "return": -0.2518248175182483}, {"who": "DEBBANE RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 474759.798, "date": "2019-09-13", "score": 61.3, "ref_price": 2.34, "return": -0.12393162393162395}, {"who": "SOBECKI CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238750.09, "date": "2019-09-13", "score": 49.4, "ref_price": 2.34, "return": -0.12393162393162395}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 54028.72, "date": "2019-08-19", "score": 48.1, "ref_price": 1.41, "return": 0.4539007092198581}, {"who": "Tessmer James F", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Finance & Accounting", "amount": 11399.999999999998, "date": "2019-08-02", "score": 27.6, "ref_price": 1.2, "return": 0.7083333333333333}, {"who": "BARKER SAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28200.0, "date": "2019-08-02", "score": 39.0, "ref_price": 1.2, "return": 0.7083333333333333}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2287376.7182, "date": "2018-06-28", "score": 55.9, "ref_price": 12.74, "return": -0.8390894819466249}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3295173.1328999996, "date": "2018-06-25", "score": 58.3, "ref_price": 12.9, "return": -0.8410852713178295}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 970045.1943, "date": "2018-06-21", "score": 51.1, "ref_price": 13.07, "return": -0.8431522570772761}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 594398.9144, "date": "2018-06-18", "score": 48.5, "ref_price": 13.1, "return": -0.8435114503816795}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3014123.0633000005, "date": "2018-06-12", "score": 57.3, "ref_price": 12.84, "return": -0.8403426791277258}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4095065.1890000002, "date": "2018-06-07", "score": 59.4, "ref_price": 12.78, "return": -0.8395931142410017}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5002666.668, "date": "2018-06-04", "score": 60.5, "ref_price": 12.23, "return": -0.8323793949304987}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4306418.1786, "date": "2018-05-30", "score": 60.0, "ref_price": 10.39, "return": -0.8026948989412896}, {"who": "Santini Alexander A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 7286.099999999999, "date": "2018-05-23", "score": 23.5, "ref_price": 9.57, "return": -0.7857889237199582}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1826895.8525, "date": "2017-11-17", "score": 55.6, "ref_price": 9.65, "return": -0.7875647668393783}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99100.0, "date": "2017-11-15", "score": 53.6, "ref_price": 10.16, "return": -0.7982283464566928}, {"who": "Invus Public Equities, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5554165.5159, "date": "2017-11-14", "score": 63.4, "ref_price": 9.44, "return": -0.7828389830508474}, {"who": "WADE JEFFREY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Corp Adm Affairs and CFO", "amount": 18961.8, "date": "2017-11-14", "score": 38.7, "ref_price": 9.44, "return": -0.7828389830508474}, {"who": "COATS LONNEL", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 376336.696, "date": "2017-09-15", "score": 69.7, "ref_price": 12.37, "return": -0.8342764753435732}, {"who": "BARKER SAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2017-09-15", "score": 29.2, "ref_price": 12.37, "return": -0.8342764753435732}, {"who": "Invus C.V.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 132030.0, "date": "2014-12-12", "score": 40.6, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Invus C.V.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 285348.8568, "date": "2014-12-10", "score": 44.6, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Artal International S.C.A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 149999999.65499997, "date": "2014-11-26", "score": 75.0, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Invus, CV", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6750000.0, "date": "2012-10-23", "score": 61.1, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Artal International S.C.A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6750000.0, "date": "2012-10-23", "score": 61.1, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Ulys, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108410736.89999999, "date": "2010-03-19", "score": 85.1, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "BARKER SAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29672.0, "date": "2009-10-22", "score": 40.0, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Ulys, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23182717.5, "date": "2009-10-15", "score": 68.8, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Ulys, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 205473106.7505, "date": "2008-08-23", "score": 87.5, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "Ulys, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1338104.0, "date": "2008-04-30", "score": 50.2, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "BARKER SAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78569.75, "date": "2008-04-18", "score": 51.6, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "NIES ALAN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14900.0, "date": "2007-12-19", "score": 29.4, "ref_price": 18.91, "return": -0.8915917503966155}, {"who": "ROSE CLAYTON STUART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47850.0, "date": "2007-06-26", "score": 50.3, "ref_price": 18.91, "return": -0.8915917503966155}]}, "price_series": [{"date": "2016-09-19", "close": 18.91, "volume": 1925072.0}, {"date": "2016-09-20", "close": 19.24, "volume": 681025.0}, {"date": "2016-09-21", "close": 18.9, "volume": 812699.0}, {"date": "2016-09-22", "close": 18.82, "volume": 643640.0}, {"date": "2016-09-23", "close": 18.63, "volume": 487345.0}, {"date": "2016-09-26", "close": 18.37, "volume": 413822.0}, {"date": "2016-09-27", "close": 18.42, "volume": 594264.0}, {"date": "2016-09-28", "close": 18.06, "volume": 667396.0}, {"date": "2016-09-29", "close": 17.9, "volume": 805959.0}, {"date": "2016-09-30", "close": 18.07, "volume": 465745.0}, {"date": "2016-10-03", "close": 18.02, "volume": 432491.0}, {"date": "2016-10-04", "close": 17.85, "volume": 325196.0}, {"date": "2016-10-05", "close": 18.43, "volume": 671035.0}, {"date": "2016-10-06", "close": 18.5, "volume": 534334.0}, {"date": "2016-10-07", "close": 18.95, "volume": 762836.0}, {"date": "2016-10-10", "close": 19.3, "volume": 444643.0}, {"date": "2016-10-11", "close": 18.42, "volume": 558659.0}, {"date": "2016-10-12", "close": 17.78, "volume": 470467.0}, {"date": "2016-10-13", "close": 17.43, "volume": 809531.0}, {"date": "2016-10-14", "close": 16.7, "volume": 785109.0}, {"date": "2016-10-17", "close": 16.51, "volume": 679425.0}, {"date": "2016-10-18", "close": 16.77, "volume": 833639.0}, {"date": "2016-10-19", "close": 16.07, "volume": 614734.0}, {"date": "2016-10-20", "close": 16.19, "volume": 473248.0}, {"date": "2016-10-21", "close": 16.03, "volume": 290741.0}, {"date": "2016-10-24", "close": 15.75, "volume": 286050.0}, {"date": "2016-10-25", "close": 15.86, "volume": 631194.0}, {"date": "2016-10-26", "close": 15.4, "volume": 392636.0}, {"date": "2016-10-27", "close": 15.2, "volume": 679672.0}, {"date": "2016-10-28", "close": 15.03, "volume": 554255.0}, {"date": "2016-10-31", "close": 14.83, "volume": 585754.0}, {"date": "2016-11-01", "close": 15.21, "volume": 702814.0}, {"date": "2016-11-02", "close": 14.2, "volume": 618458.0}, {"date": "2016-11-03", "close": 13.85, "volume": 788549.0}, {"date": "2016-11-04", "close": 14.38, "volume": 621719.0}, {"date": "2016-11-07", "close": 14.83, "volume": 605123.0}, {"date": "2016-11-08", "close": 14.74, "volume": 511417.0}, {"date": "2016-11-09", "close": 16.6, "volume": 2001135.0}, {"date": "2016-11-10", "close": 16.07, "volume": 1152019.0}, {"date": "2016-11-11", "close": 16.43, "volume": 576059.0}, {"date": "2016-11-14", "close": 17.02, "volume": 551893.0}, {"date": "2016-11-15", "close": 17.12, "volume": 466934.0}, {"date": "2016-11-16", "close": 16.39, "volume": 465603.0}, {"date": "2016-11-17", "close": 16.93, "volume": 483663.0}, {"date": "2016-11-18", "close": 16.73, "volume": 359610.0}, {"date": "2016-11-21", "close": 16.47, "volume": 376196.0}, {"date": "2016-11-22", "close": 16.4, "volume": 436912.0}, {"date": "2016-11-23", "close": 16.53, "volume": 472329.0}, {"date": "2016-11-25", "close": 16.69, "volume": 183588.0}, {"date": "2016-11-28", "close": 16.03, "volume": 447206.0}, {"date": "2016-11-29", "close": 16.05, "volume": 497652.0}, {"date": "2016-11-30", "close": 15.23, "volume": 631098.0}, {"date": "2016-12-01", "close": 14.63, "volume": 586404.0}, {"date": "2016-12-02", "close": 14.98, "volume": 715425.0}, {"date": "2016-12-05", "close": 15.64, "volume": 1050201.0}, {"date": "2016-12-06", "close": 16.05, "volume": 1207250.0}, {"date": "2016-12-07", "close": 15.75, "volume": 538249.0}, {"date": "2016-12-08", "close": 15.49, "volume": 652094.0}, {"date": "2016-12-09", "close": 15.6, "volume": 356596.0}, {"date": "2016-12-12", "close": 15.78, "volume": 317776.0}, {"date": "2016-12-13", "close": 15.93, "volume": 411895.0}, {"date": "2016-12-14", "close": 15.42, "volume": 364037.0}, {"date": "2016-12-15", "close": 16.42, "volume": 484227.0}, {"date": "2016-12-16", "close": 16.84, "volume": 1433188.0}, {"date": "2016-12-19", "close": 16.37, "volume": 341519.0}, {"date": "2016-12-20", "close": 16.33, "volume": 347704.0}, {"date": "2016-12-21", "close": 15.23, "volume": 1688703.0}, {"date": "2016-12-22", "close": 14.24, "volume": 956428.0}, {"date": "2016-12-23", "close": 15.18, "volume": 1025045.0}, {"date": "2016-12-27", "close": 14.39, "volume": 866501.0}, {"date": "2016-12-28", "close": 13.97, "volume": 481711.0}, {"date": "2016-12-29", "close": 13.83, "volume": 304678.0}, {"date": "2016-12-30", "close": 13.83, "volume": 463269.0}, {"date": "2017-01-03", "close": 14.2, "volume": 2734997.0}, {"date": "2017-01-04", "close": 14.83, "volume": 790203.0}, {"date": "2017-01-05", "close": 14.42, "volume": 612805.0}, {"date": "2017-01-06", "close": 14.61, "volume": 484435.0}, {"date": "2017-01-09", "close": 14.57, "volume": 676272.0}, {"date": "2017-01-10", "close": 14.81, "volume": 487304.0}, {"date": "2017-01-11", "close": 14.33, "volume": 1254148.0}, {"date": "2017-01-12", "close": 14.31, "volume": 563657.0}, {"date": "2017-01-13", "close": 14.75, "volume": 842420.0}, {"date": "2017-01-17", "close": 14.23, "volume": 617105.0}, {"date": "2017-01-18", "close": 14.3, "volume": 497270.0}, {"date": "2017-01-19", "close": 14.03, "volume": 482491.0}, {"date": "2017-01-20", "close": 13.84, "volume": 442920.0}, {"date": "2017-01-23", "close": 13.88, "volume": 495909.0}, {"date": "2017-01-24", "close": 14.14, "volume": 675281.0}, {"date": "2017-01-25", "close": 14.16, "volume": 306664.0}, {"date": "2017-01-26", "close": 13.89, "volume": 463720.0}, {"date": "2017-01-27", "close": 13.9, "volume": 408223.0}, {"date": "2017-01-30", "close": 13.68, "volume": 462209.0}, {"date": "2017-01-31", "close": 14.33, "volume": 614353.0}, {"date": "2017-02-01", "close": 14.15, "volume": 489725.0}, {"date": "2017-02-02", "close": 14.29, "volume": 516492.0}, {"date": "2017-02-03", "close": 14.38, "volume": 497636.0}, {"date": "2017-02-06", "close": 14.4, "volume": 593718.0}, {"date": "2017-02-07", "close": 14.34, "volume": 490517.0}, {"date": "2017-02-08", "close": 14.44, "volume": 839819.0}, {"date": "2017-02-09", "close": 14.99, "volume": 1048589.0}, {"date": "2017-02-10", "close": 15.26, "volume": 1034488.0}, {"date": "2017-02-13", "close": 14.49, "volume": 1075833.0}, {"date": "2017-02-14", "close": 14.94, "volume": 580805.0}, {"date": "2017-02-15", "close": 15.45, "volume": 946655.0}, {"date": "2017-02-16", "close": 15.55, "volume": 679622.0}, {"date": "2017-02-17", "close": 15.74, "volume": 745493.0}, {"date": "2017-02-21", "close": 15.21, "volume": 1080959.0}, {"date": "2017-02-22", "close": 15.29, "volume": 522582.0}, {"date": "2017-02-23", "close": 15.37, "volume": 448131.0}, {"date": "2017-02-24", "close": 15.72, "volume": 531905.0}, {"date": "2017-02-27", "close": 16.45, "volume": 1158255.0}, {"date": "2017-02-28", "close": 16.04, "volume": 1405542.0}, {"date": "2017-03-01", "close": 15.68, "volume": 2448436.0}, {"date": "2017-03-02", "close": 15.07, "volume": 1654298.0}, {"date": "2017-03-03", "close": 16.09, "volume": 1985084.0}, {"date": "2017-03-06", "close": 16.43, "volume": 1277844.0}, {"date": "2017-03-07", "close": 16.08, "volume": 3964868.0}, {"date": "2017-03-08", "close": 16.73, "volume": 1429550.0}, {"date": "2017-03-09", "close": 16.54, "volume": 675958.0}, {"date": "2017-03-10", "close": 15.87, "volume": 1397110.0}, {"date": "2017-03-13", "close": 15.51, "volume": 1347667.0}, {"date": "2017-03-14", "close": 15.28, "volume": 879929.0}, {"date": "2017-03-15", "close": 15.41, "volume": 614849.0}, {"date": "2017-03-16", "close": 15.06, "volume": 737660.0}, {"date": "2017-03-17", "close": 14.92, "volume": 713160.0}, {"date": "2017-03-20", "close": 14.84, "volume": 518440.0}, {"date": "2017-03-21", "close": 13.98, "volume": 1069864.0}, {"date": "2017-03-22", "close": 14.29, "volume": 875840.0}, {"date": "2017-03-23", "close": 14.22, "volume": 518072.0}, {"date": "2017-03-24", "close": 14.2, "volume": 889023.0}, {"date": "2017-03-27", "close": 14.4, "volume": 1086787.0}, {"date": "2017-03-28", "close": 14.16, "volume": 740455.0}, {"date": "2017-03-29", "close": 14.69, "volume": 1201449.0}, {"date": "2017-03-30", "close": 14.39, "volume": 846208.0}, {"date": "2017-03-31", "close": 14.34, "volume": 538488.0}, {"date": "2017-04-03", "close": 14.19, "volume": 794035.0}, {"date": "2017-04-04", "close": 14.26, "volume": 679688.0}, {"date": "2017-04-05", "close": 13.89, "volume": 856411.0}, {"date": "2017-04-06", "close": 13.7, "volume": 1521395.0}, {"date": "2017-04-07", "close": 13.93, "volume": 948365.0}, {"date": "2017-04-10", "close": 14.22, "volume": 1051739.0}, {"date": "2017-04-11", "close": 14.47, "volume": 643747.0}, {"date": "2017-04-12", "close": 14.75, "volume": 842316.0}, {"date": "2017-04-13", "close": 15.08, "volume": 886584.0}, {"date": "2017-04-17", "close": 14.84, "volume": 543978.0}, {"date": "2017-04-18", "close": 14.9, "volume": 803927.0}, {"date": "2017-04-19", "close": 14.93, "volume": 729927.0}, {"date": "2017-04-20", "close": 15.0, "volume": 459963.0}, {"date": "2017-04-21", "close": 14.97, "volume": 447870.0}, {"date": "2017-04-24", "close": 15.11, "volume": 546103.0}, {"date": "2017-04-25", "close": 15.45, "volume": 712051.0}, {"date": "2017-04-26", "close": 15.67, "volume": 855701.0}, {"date": "2017-04-27", "close": 15.61, "volume": 464551.0}, {"date": "2017-04-28", "close": 15.61, "volume": 488350.0}, {"date": "2017-05-01", "close": 15.66, "volume": 436649.0}, {"date": "2017-05-02", "close": 15.69, "volume": 751380.0}, {"date": "2017-05-03", "close": 16.04, "volume": 804984.0}, {"date": "2017-05-04", "close": 15.86, "volume": 495305.0}, {"date": "2017-05-05", "close": 16.01, "volume": 568345.0}, {"date": "2017-05-08", "close": 15.67, "volume": 468086.0}, {"date": "2017-05-09", "close": 15.88, "volume": 525244.0}, {"date": "2017-05-10", "close": 15.77, "volume": 411597.0}, {"date": "2017-05-11", "close": 15.91, "volume": 780101.0}, {"date": "2017-05-12", "close": 15.92, "volume": 441313.0}, {"date": "2017-05-15", "close": 15.74, "volume": 605027.0}, {"date": "2017-05-16", "close": 15.74, "volume": 909748.0}, {"date": "2017-05-17", "close": 14.89, "volume": 613813.0}, {"date": "2017-05-18", "close": 14.4, "volume": 1484991.0}, {"date": "2017-05-19", "close": 14.5, "volume": 585047.0}, {"date": "2017-05-22", "close": 14.51, "volume": 746015.0}, {"date": "2017-05-23", "close": 14.37, "volume": 680060.0}, {"date": "2017-05-24", "close": 14.52, "volume": 737975.0}, {"date": "2017-05-25", "close": 14.56, "volume": 460796.0}, {"date": "2017-05-26", "close": 14.41, "volume": 861836.0}, {"date": "2017-05-30", "close": 13.69, "volume": 1218124.0}, {"date": "2017-05-31", "close": 13.85, "volume": 1034198.0}, {"date": "2017-06-01", "close": 14.18, "volume": 739127.0}, {"date": "2017-06-02", "close": 15.12, "volume": 1159284.0}, {"date": "2017-06-05", "close": 14.87, "volume": 833961.0}, {"date": "2017-06-06", "close": 14.94, "volume": 469309.0}, {"date": "2017-06-07", "close": 15.2, "volume": 1158707.0}, {"date": "2017-06-08", "close": 15.36, "volume": 967505.0}, {"date": "2017-06-09", "close": 16.4, "volume": 4870184.0}, {"date": "2017-06-12", "close": 16.6, "volume": 1893540.0}, {"date": "2017-06-13", "close": 16.83, "volume": 862775.0}, {"date": "2017-06-14", "close": 16.94, "volume": 901099.0}, {"date": "2017-06-15", "close": 16.91, "volume": 751506.0}, {"date": "2017-06-16", "close": 16.78, "volume": 1352806.0}, {"date": "2017-06-19", "close": 17.04, "volume": 651356.0}, {"date": "2017-06-20", "close": 17.0, "volume": 720103.0}, {"date": "2017-06-21", "close": 17.63, "volume": 879856.0}, {"date": "2017-06-22", "close": 17.3, "volume": 896361.0}, {"date": "2017-06-23", "close": 17.88, "volume": 858095.0}, {"date": "2017-06-26", "close": 17.62, "volume": 429124.0}, {"date": "2017-06-27", "close": 16.98, "volume": 467438.0}, {"date": "2017-06-28", "close": 16.77, "volume": 839416.0}, {"date": "2017-06-29", "close": 16.57, "volume": 825339.0}, {"date": "2017-06-30", "close": 16.45, "volume": 415267.0}, {"date": "2017-07-03", "close": 16.52, "volume": 228361.0}, {"date": "2017-07-05", "close": 16.56, "volume": 602688.0}, {"date": "2017-07-06", "close": 16.12, "volume": 747028.0}, {"date": "2017-07-07", "close": 16.15, "volume": 655606.0}, {"date": "2017-07-10", "close": 15.96, "volume": 438224.0}, {"date": "2017-07-11", "close": 15.85, "volume": 485599.0}, {"date": "2017-07-12", "close": 15.89, "volume": 368596.0}, {"date": "2017-07-13", "close": 16.11, "volume": 625776.0}, {"date": "2017-07-14", "close": 15.98, "volume": 452582.0}, {"date": "2017-07-17", "close": 15.92, "volume": 432807.0}, {"date": "2017-07-18", "close": 15.79, "volume": 465952.0}, {"date": "2017-07-19", "close": 16.25, "volume": 423296.0}, {"date": "2017-07-20", "close": 16.84, "volume": 756312.0}, {"date": "2017-07-21", "close": 16.7, "volume": 705264.0}, {"date": "2017-07-24", "close": 17.08, "volume": 439543.0}, {"date": "2017-07-25", "close": 16.79, "volume": 450436.0}, {"date": "2017-07-26", "close": 16.87, "volume": 419430.0}, {"date": "2017-07-27", "close": 16.37, "volume": 415168.0}, {"date": "2017-07-28", "close": 16.38, "volume": 372096.0}, {"date": "2017-07-31", "close": 16.3, "volume": 734671.0}, {"date": "2017-08-01", "close": 16.0, "volume": 1266789.0}, {"date": "2017-08-02", "close": 15.58, "volume": 805698.0}, {"date": "2017-08-03", "close": 15.5, "volume": 457075.0}, {"date": "2017-08-04", "close": 15.69, "volume": 434108.0}, {"date": "2017-08-07", "close": 15.32, "volume": 590951.0}, {"date": "2017-08-08", "close": 15.06, "volume": 684671.0}, {"date": "2017-08-09", "close": 14.9, "volume": 396728.0}, {"date": "2017-08-10", "close": 14.51, "volume": 744898.0}, {"date": "2017-08-11", "close": 14.62, "volume": 630283.0}, {"date": "2017-08-14", "close": 14.89, "volume": 427435.0}, {"date": "2017-08-15", "close": 14.61, "volume": 587403.0}, {"date": "2017-08-16", "close": 14.51, "volume": 502603.0}, {"date": "2017-08-17", "close": 14.35, "volume": 599638.0}, {"date": "2017-08-18", "close": 14.0, "volume": 555659.0}, {"date": "2017-08-21", "close": 14.06, "volume": 386414.0}, {"date": "2017-08-22", "close": 14.22, "volume": 468920.0}, {"date": "2017-08-23", "close": 14.12, "volume": 356936.0}, {"date": "2017-08-24", "close": 14.41, "volume": 434024.0}, {"date": "2017-08-25", "close": 14.21, "volume": 442267.0}, {"date": "2017-08-28", "close": 14.16, "volume": 648892.0}, {"date": "2017-08-29", "close": 14.28, "volume": 460782.0}, {"date": "2017-08-30", "close": 14.27, "volume": 537373.0}, {"date": "2017-08-31", "close": 15.14, "volume": 844395.0}, {"date": "2017-09-01", "close": 14.48, "volume": 613535.0}, {"date": "2017-09-05", "close": 14.45, "volume": 400164.0}, {"date": "2017-09-06", "close": 14.41, "volume": 430137.0}, {"date": "2017-09-07", "close": 14.72, "volume": 302258.0}, {"date": "2017-09-08", "close": 14.73, "volume": 355335.0}, {"date": "2017-09-11", "close": 14.61, "volume": 331668.0}, {"date": "2017-09-12", "close": 14.74, "volume": 540141.0}, {"date": "2017-09-13", "close": 13.76, "volume": 3207940.0}, {"date": "2017-09-14", "close": 12.39, "volume": 4089916.0}, {"date": "2017-09-15", "close": 12.37, "volume": 2323519.0}, {"date": "2017-09-18", "close": 12.81, "volume": 1133567.0}, {"date": "2017-09-19", "close": 12.64, "volume": 572070.0}, {"date": "2017-09-20", "close": 12.63, "volume": 469111.0}, {"date": "2017-09-21", "close": 12.81, "volume": 386524.0}, {"date": "2017-09-22", "close": 12.39, "volume": 520685.0}, {"date": "2017-09-25", "close": 12.57, "volume": 564436.0}, {"date": "2017-09-26", "close": 12.17, "volume": 591005.0}, {"date": "2017-09-27", "close": 12.19, "volume": 755292.0}, {"date": "2017-09-28", "close": 12.36, "volume": 586916.0}, {"date": "2017-09-29", "close": 12.29, "volume": 623230.0}, {"date": "2017-10-02", "close": 12.18, "volume": 1030012.0}, {"date": "2017-10-03", "close": 11.76, "volume": 1284454.0}, {"date": "2017-10-04", "close": 12.28, "volume": 836808.0}, {"date": "2017-10-05", "close": 12.03, "volume": 423835.0}, {"date": "2017-10-06", "close": 11.74, "volume": 585828.0}, {"date": "2017-10-09", "close": 11.75, "volume": 484284.0}, {"date": "2017-10-10", "close": 11.45, "volume": 501797.0}, {"date": "2017-10-11", "close": 11.54, "volume": 556225.0}, {"date": "2017-10-12", "close": 11.35, "volume": 653162.0}, {"date": "2017-10-13", "close": 11.21, "volume": 562338.0}, {"date": "2017-10-16", "close": 11.29, "volume": 563999.0}, {"date": "2017-10-17", "close": 11.23, "volume": 379183.0}, {"date": "2017-10-18", "close": 11.19, "volume": 310213.0}, {"date": "2017-10-19", "close": 11.34, "volume": 889717.0}, {"date": "2017-10-20", "close": 11.16, "volume": 876705.0}, {"date": "2017-10-23", "close": 10.9, "volume": 519443.0}, {"date": "2017-10-24", "close": 10.57, "volume": 1059127.0}, {"date": "2017-10-25", "close": 10.29, "volume": 801353.0}, {"date": "2017-10-26", "close": 10.06, "volume": 1071597.0}, {"date": "2017-10-27", "close": 10.2, "volume": 997425.0}, {"date": "2017-10-30", "close": 10.2, "volume": 652877.0}, {"date": "2017-10-31", "close": 10.19, "volume": 784328.0}, {"date": "2017-11-01", "close": 9.94, "volume": 816445.0}, {"date": "2017-11-02", "close": 10.0, "volume": 548321.0}, {"date": "2017-11-03", "close": 9.99, "volume": 746407.0}, {"date": "2017-11-06", "close": 9.8, "volume": 514694.0}, {"date": "2017-11-07", "close": 9.65, "volume": 1212219.0}, {"date": "2017-11-08", "close": 8.765, "volume": 2020770.0}, {"date": "2017-11-09", "close": 9.04, "volume": 1416955.0}, {"date": "2017-11-10", "close": 9.81, "volume": 1026611.0}, {"date": "2017-11-13", "close": 9.73, "volume": 888055.0}, {"date": "2017-11-14", "close": 9.44, "volume": 1240429.0}, {"date": "2017-11-15", "close": 10.16, "volume": 1825666.0}, {"date": "2017-11-16", "close": 10.0, "volume": 904807.0}, {"date": "2017-11-17", "close": 9.65, "volume": 763005.0}, {"date": "2017-11-20", "close": 9.7, "volume": 759111.0}, {"date": "2017-11-21", "close": 9.57, "volume": 927896.0}, {"date": "2017-11-22", "close": 9.75, "volume": 833396.0}, {"date": "2017-11-24", "close": 9.75, "volume": 337670.0}, {"date": "2017-11-27", "close": 9.88, "volume": 1210268.0}, {"date": "2017-11-28", "close": 10.18, "volume": 683926.0}, {"date": "2017-11-29", "close": 10.09, "volume": 714621.0}, {"date": "2017-11-30", "close": 10.22, "volume": 1527606.0}, {"date": "2017-12-01", "close": 10.45, "volume": 600969.0}, {"date": "2017-12-04", "close": 10.25, "volume": 539210.0}, {"date": "2017-12-05", "close": 10.17, "volume": 540252.0}, {"date": "2017-12-06", "close": 9.91, "volume": 396178.0}, {"date": "2017-12-07", "close": 9.9, "volume": 412025.0}, {"date": "2017-12-08", "close": 10.46, "volume": 728198.0}, {"date": "2017-12-11", "close": 9.99, "volume": 604886.0}, {"date": "2017-12-12", "close": 9.99, "volume": 662036.0}, {"date": "2017-12-13", "close": 10.44, "volume": 1083131.0}, {"date": "2017-12-14", "close": 10.13, "volume": 638587.0}, {"date": "2017-12-15", "close": 10.19, "volume": 1370071.0}, {"date": "2017-12-18", "close": 10.12, "volume": 600133.0}, {"date": "2017-12-19", "close": 10.06, "volume": 674607.0}, {"date": "2017-12-20", "close": 10.09, "volume": 273959.0}, {"date": "2017-12-21", "close": 10.16, "volume": 405024.0}, {"date": "2017-12-22", "close": 10.24, "volume": 346111.0}, {"date": "2017-12-26", "close": 10.27, "volume": 293397.0}, {"date": "2017-12-27", "close": 10.4, "volume": 368539.0}, {"date": "2017-12-28", "close": 10.45, "volume": 248890.0}, {"date": "2017-12-29", "close": 9.88, "volume": 503532.0}, {"date": "2018-01-02", "close": 10.12, "volume": 615727.0}, {"date": "2018-01-03", "close": 10.49, "volume": 1029127.0}, {"date": "2018-01-04", "close": 10.25, "volume": 410538.0}, {"date": "2018-01-05", "close": 10.19, "volume": 477910.0}, {"date": "2018-01-08", "close": 9.89, "volume": 486193.0}, {"date": "2018-01-09", "close": 9.8, "volume": 531408.0}, {"date": "2018-01-10", "close": 9.89, "volume": 484153.0}, {"date": "2018-01-11", "close": 10.29, "volume": 557168.0}, {"date": "2018-01-12", "close": 10.24, "volume": 506606.0}, {"date": "2018-01-16", "close": 9.82, "volume": 629500.0}, {"date": "2018-01-17", "close": 10.17, "volume": 570404.0}, {"date": "2018-01-18", "close": 10.24, "volume": 511909.0}, {"date": "2018-01-19", "close": 10.44, "volume": 309214.0}, {"date": "2018-01-22", "close": 11.02, "volume": 733274.0}, {"date": "2018-01-23", "close": 10.74, "volume": 740698.0}, {"date": "2018-01-24", "close": 10.59, "volume": 522501.0}, {"date": "2018-01-25", "close": 10.83, "volume": 450377.0}, {"date": "2018-01-26", "close": 10.96, "volume": 421882.0}, {"date": "2018-01-29", "close": 11.39, "volume": 808259.0}, {"date": "2018-01-30", "close": 11.04, "volume": 605412.0}, {"date": "2018-01-31", "close": 10.98, "volume": 624234.0}, {"date": "2018-02-01", "close": 9.895, "volume": 994811.0}, {"date": "2018-02-02", "close": 9.765, "volume": 580244.0}, {"date": "2018-02-05", "close": 9.32, "volume": 628691.0}, {"date": "2018-02-06", "close": 9.78, "volume": 805112.0}, {"date": "2018-02-07", "close": 9.79, "volume": 380112.0}, {"date": "2018-02-08", "close": 9.3, "volume": 482123.0}, {"date": "2018-02-09", "close": 9.29, "volume": 733932.0}, {"date": "2018-02-12", "close": 9.24, "volume": 460153.0}, {"date": "2018-02-13", "close": 9.29, "volume": 329616.0}, {"date": "2018-02-14", "close": 8.09, "volume": 1522441.0}, {"date": "2018-02-15", "close": 7.93, "volume": 840178.0}, {"date": "2018-02-16", "close": 7.86, "volume": 738364.0}, {"date": "2018-02-20", "close": 7.96, "volume": 603981.0}, {"date": "2018-02-21", "close": 8.16, "volume": 1747222.0}, {"date": "2018-02-22", "close": 8.85, "volume": 955567.0}, {"date": "2018-02-23", "close": 8.27, "volume": 1239335.0}, {"date": "2018-02-26", "close": 8.64, "volume": 640433.0}, {"date": "2018-02-27", "close": 8.53, "volume": 598534.0}, {"date": "2018-02-28", "close": 8.63, "volume": 591268.0}, {"date": "2018-03-01", "close": 8.16, "volume": 767467.0}, {"date": "2018-03-02", "close": 8.55, "volume": 784938.0}, {"date": "2018-03-05", "close": 8.55, "volume": 883927.0}, {"date": "2018-03-06", "close": 8.38, "volume": 967384.0}, {"date": "2018-03-07", "close": 8.4, "volume": 784682.0}, {"date": "2018-03-08", "close": 8.5, "volume": 603612.0}, {"date": "2018-03-09", "close": 8.57, "volume": 565389.0}, {"date": "2018-03-12", "close": 8.68, "volume": 671922.0}, {"date": "2018-03-13", "close": 8.48, "volume": 651707.0}, {"date": "2018-03-14", "close": 8.48, "volume": 456332.0}, {"date": "2018-03-15", "close": 8.47, "volume": 485276.0}, {"date": "2018-03-16", "close": 8.59, "volume": 1109798.0}, {"date": "2018-03-19", "close": 8.5, "volume": 629419.0}, {"date": "2018-03-20", "close": 8.13, "volume": 497931.0}, {"date": "2018-03-21", "close": 8.01, "volume": 439726.0}, {"date": "2018-03-22", "close": 8.23, "volume": 467782.0}, {"date": "2018-03-23", "close": 8.05, "volume": 424906.0}, {"date": "2018-03-26", "close": 8.33, "volume": 694782.0}, {"date": "2018-03-27", "close": 8.18, "volume": 417771.0}, {"date": "2018-03-28", "close": 8.32, "volume": 378758.0}, {"date": "2018-03-29", "close": 8.57, "volume": 561573.0}, {"date": "2018-04-02", "close": 8.34, "volume": 630948.0}, {"date": "2018-04-03", "close": 8.57, "volume": 507482.0}, {"date": "2018-04-04", "close": 8.84, "volume": 543574.0}, {"date": "2018-04-05", "close": 8.79, "volume": 626821.0}, {"date": "2018-04-06", "close": 8.57, "volume": 461539.0}, {"date": "2018-04-09", "close": 8.45, "volume": 502083.0}, {"date": "2018-04-10", "close": 8.46, "volume": 437399.0}, {"date": "2018-04-11", "close": 8.29, "volume": 507413.0}, {"date": "2018-04-12", "close": 8.37, "volume": 298566.0}, {"date": "2018-04-13", "close": 8.09, "volume": 390265.0}, {"date": "2018-04-16", "close": 8.28, "volume": 417680.0}, {"date": "2018-04-17", "close": 8.41, "volume": 382983.0}, {"date": "2018-04-18", "close": 8.27, "volume": 471643.0}, {"date": "2018-04-19", "close": 8.33, "volume": 420205.0}, {"date": "2018-04-20", "close": 8.38, "volume": 351360.0}, {"date": "2018-04-23", "close": 8.25, "volume": 380497.0}, {"date": "2018-04-24", "close": 8.13, "volume": 536504.0}, {"date": "2018-04-25", "close": 8.06, "volume": 310485.0}, {"date": "2018-04-26", "close": 7.8, "volume": 776486.0}, {"date": "2018-04-27", "close": 8.12, "volume": 590818.0}, {"date": "2018-04-30", "close": 8.25, "volume": 396234.0}, {"date": "2018-05-01", "close": 8.1, "volume": 317425.0}, {"date": "2018-05-02", "close": 8.07, "volume": 717486.0}, {"date": "2018-05-03", "close": 8.3, "volume": 769109.0}, {"date": "2018-05-04", "close": 8.75, "volume": 577935.0}, {"date": "2018-05-07", "close": 9.5, "volume": 705169.0}, {"date": "2018-05-08", "close": 9.47, "volume": 739700.0}, {"date": "2018-05-09", "close": 9.32, "volume": 410841.0}, {"date": "2018-05-10", "close": 9.31, "volume": 453682.0}, {"date": "2018-05-11", "close": 9.49, "volume": 660505.0}, {"date": "2018-05-14", "close": 9.89, "volume": 618133.0}, {"date": "2018-05-15", "close": 9.81, "volume": 428182.0}, {"date": "2018-05-16", "close": 9.93, "volume": 618832.0}, {"date": "2018-05-17", "close": 9.87, "volume": 435687.0}, {"date": "2018-05-18", "close": 10.01, "volume": 630302.0}, {"date": "2018-05-21", "close": 9.85, "volume": 491285.0}, {"date": "2018-05-22", "close": 10.0, "volume": 1077283.0}, {"date": "2018-05-23", "close": 9.57, "volume": 544523.0}, {"date": "2018-05-24", "close": 9.41, "volume": 498134.0}, {"date": "2018-05-25", "close": 9.61, "volume": 670262.0}, {"date": "2018-05-29", "close": 9.84, "volume": 800636.0}, {"date": "2018-05-30", "close": 10.39, "volume": 1161596.0}, {"date": "2018-05-31", "close": 11.6, "volume": 2162528.0}, {"date": "2018-06-01", "close": 12.28, "volume": 1431572.0}, {"date": "2018-06-04", "close": 12.23, "volume": 766248.0}, {"date": "2018-06-05", "close": 12.63, "volume": 794015.0}, {"date": "2018-06-06", "close": 12.68, "volume": 625271.0}, {"date": "2018-06-07", "close": 12.78, "volume": 666784.0}, {"date": "2018-06-08", "close": 12.95, "volume": 561398.0}, {"date": "2018-06-11", "close": 12.72, "volume": 556226.0}, {"date": "2018-06-12", "close": 12.84, "volume": 474238.0}, {"date": "2018-06-13", "close": 12.78, "volume": 535121.0}, {"date": "2018-06-14", "close": 12.89, "volume": 714490.0}, {"date": "2018-06-15", "close": 12.91, "volume": 2441947.0}, {"date": "2018-06-18", "close": 13.1, "volume": 590732.0}, {"date": "2018-06-19", "close": 13.47, "volume": 880453.0}, {"date": "2018-06-20", "close": 13.69, "volume": 537685.0}, {"date": "2018-06-21", "close": 13.07, "volume": 580129.0}, {"date": "2018-06-22", "close": 13.58, "volume": 1302013.0}, {"date": "2018-06-25", "close": 12.9, "volume": 1104836.0}, {"date": "2018-06-26", "close": 12.86, "volume": 440844.0}, {"date": "2018-06-27", "close": 12.35, "volume": 719744.0}, {"date": "2018-06-28", "close": 12.74, "volume": 652758.0}, {"date": "2018-06-29", "close": 12.0, "volume": 692462.0}, {"date": "2018-07-02", "close": 12.74, "volume": 600643.0}, {"date": "2018-07-03", "close": 13.03, "volume": 198961.0}, {"date": "2018-07-05", "close": 12.85, "volume": 407933.0}, {"date": "2018-07-06", "close": 13.0, "volume": 500936.0}, {"date": "2018-07-09", "close": 12.39, "volume": 452461.0}, {"date": "2018-07-10", "close": 12.28, "volume": 370165.0}, {"date": "2018-07-11", "close": 12.33, "volume": 252570.0}, {"date": "2018-07-12", "close": 12.4, "volume": 399754.0}, {"date": "2018-07-13", "close": 12.33, "volume": 403768.0}, {"date": "2018-07-16", "close": 12.15, "volume": 333254.0}, {"date": "2018-07-17", "close": 12.72, "volume": 478360.0}, {"date": "2018-07-18", "close": 12.99, "volume": 573407.0}, {"date": "2018-07-19", "close": 13.06, "volume": 450555.0}, {"date": "2018-07-20", "close": 12.83, "volume": 826633.0}, {"date": "2018-07-23", "close": 12.79, "volume": 377180.0}, {"date": "2018-07-24", "close": 12.59, "volume": 444221.0}, {"date": "2018-07-25", "close": 12.88, "volume": 609600.0}, {"date": "2018-07-26", "close": 12.83, "volume": 470971.0}, {"date": "2018-07-27", "close": 12.35, "volume": 1006251.0}, {"date": "2018-07-30", "close": 11.43, "volume": 959827.0}, {"date": "2018-07-31", "close": 11.98, "volume": 769143.0}, {"date": "2018-08-01", "close": 11.13, "volume": 859653.0}, {"date": "2018-08-02", "close": 11.1, "volume": 350733.0}, {"date": "2018-08-03", "close": 10.89, "volume": 315283.0}, {"date": "2018-08-06", "close": 11.01, "volume": 210471.0}, {"date": "2018-08-07", "close": 11.22, "volume": 227398.0}, {"date": "2018-08-08", "close": 11.15, "volume": 190649.0}, {"date": "2018-08-09", "close": 11.05, "volume": 183120.0}, {"date": "2018-08-10", "close": 10.99, "volume": 139398.0}, {"date": "2018-08-13", "close": 10.92, "volume": 379829.0}, {"date": "2018-08-14", "close": 10.9, "volume": 202514.0}, {"date": "2018-08-15", "close": 10.55, "volume": 368945.0}, {"date": "2018-08-16", "close": 10.45, "volume": 251632.0}, {"date": "2018-08-17", "close": 10.39, "volume": 249551.0}, {"date": "2018-08-20", "close": 10.32, "volume": 225459.0}, {"date": "2018-08-21", "close": 10.41, "volume": 371270.0}, {"date": "2018-08-22", "close": 10.67, "volume": 261028.0}, {"date": "2018-08-23", "close": 10.42, "volume": 300003.0}, {"date": "2018-08-24", "close": 10.43, "volume": 321176.0}, {"date": "2018-08-27", "close": 10.64, "volume": 339877.0}, {"date": "2018-08-28", "close": 11.29, "volume": 660336.0}, {"date": "2018-08-29", "close": 11.59, "volume": 660421.0}, {"date": "2018-08-30", "close": 11.73, "volume": 383049.0}, {"date": "2018-08-31", "close": 11.57, "volume": 229577.0}, {"date": "2018-09-04", "close": 11.15, "volume": 254242.0}, {"date": "2018-09-05", "close": 11.36, "volume": 285982.0}, {"date": "2018-09-06", "close": 11.03, "volume": 288311.0}, {"date": "2018-09-07", "close": 11.06, "volume": 226310.0}, {"date": "2018-09-10", "close": 10.87, "volume": 158106.0}, {"date": "2018-09-11", "close": 10.68, "volume": 242115.0}, {"date": "2018-09-12", "close": 10.76, "volume": 368361.0}, {"date": "2018-09-13", "close": 10.84, "volume": 203409.0}, {"date": "2018-09-14", "close": 10.78, "volume": 179936.0}, {"date": "2018-09-17", "close": 10.82, "volume": 397411.0}, {"date": "2018-09-18", "close": 10.98, "volume": 208596.0}, {"date": "2018-09-19", "close": 10.75, "volume": 135340.0}, {"date": "2018-09-20", "close": 10.71, "volume": 435603.0}, {"date": "2018-09-21", "close": 10.48, "volume": 1678344.0}, {"date": "2018-09-24", "close": 11.0, "volume": 450031.0}, {"date": "2018-09-25", "close": 11.3, "volume": 470042.0}, {"date": "2018-09-26", "close": 11.08, "volume": 288822.0}, {"date": "2018-09-27", "close": 10.8, "volume": 188144.0}, {"date": "2018-09-28", "close": 10.67, "volume": 223986.0}, {"date": "2018-10-01", "close": 10.51, "volume": 235547.0}, {"date": "2018-10-02", "close": 9.91, "volume": 783138.0}, {"date": "2018-10-03", "close": 9.98, "volume": 411092.0}, {"date": "2018-10-04", "close": 9.73, "volume": 474423.0}, {"date": "2018-10-05", "close": 9.48, "volume": 444611.0}, {"date": "2018-10-08", "close": 9.33, "volume": 259392.0}, {"date": "2018-10-09", "close": 9.16, "volume": 391037.0}, {"date": "2018-10-10", "close": 8.75, "volume": 376182.0}, {"date": "2018-10-11", "close": 8.62, "volume": 416315.0}, {"date": "2018-10-12", "close": 8.77, "volume": 348564.0}, {"date": "2018-10-15", "close": 8.53, "volume": 255241.0}, {"date": "2018-10-16", "close": 9.17, "volume": 375479.0}, {"date": "2018-10-17", "close": 8.86, "volume": 202789.0}, {"date": "2018-10-18", "close": 8.65, "volume": 285402.0}, {"date": "2018-10-19", "close": 8.7, "volume": 437178.0}, {"date": "2018-10-22", "close": 8.19, "volume": 427373.0}, {"date": "2018-10-23", "close": 8.285, "volume": 335465.0}, {"date": "2018-10-24", "close": 7.82, "volume": 599912.0}, {"date": "2018-10-25", "close": 8.49, "volume": 501711.0}, {"date": "2018-10-26", "close": 8.53, "volume": 362734.0}, {"date": "2018-10-29", "close": 8.29, "volume": 299240.0}, {"date": "2018-10-30", "close": 8.18, "volume": 463833.0}, {"date": "2018-10-31", "close": 7.83, "volume": 799304.0}, {"date": "2018-11-01", "close": 8.32, "volume": 869033.0}, {"date": "2018-11-02", "close": 8.49, "volume": 543265.0}, {"date": "2018-11-05", "close": 8.79, "volume": 403658.0}, {"date": "2018-11-06", "close": 8.52, "volume": 296713.0}, {"date": "2018-11-07", "close": 8.85, "volume": 367130.0}, {"date": "2018-11-08", "close": 9.09, "volume": 316457.0}, {"date": "2018-11-09", "close": 8.97, "volume": 262589.0}, {"date": "2018-11-12", "close": 8.38, "volume": 378701.0}, {"date": "2018-11-13", "close": 8.41, "volume": 347305.0}, {"date": "2018-11-14", "close": 8.09, "volume": 378031.0}, {"date": "2018-11-15", "close": 8.47, "volume": 321018.0}, {"date": "2018-11-16", "close": 8.72, "volume": 439525.0}, {"date": "2018-11-19", "close": 8.25, "volume": 371167.0}, {"date": "2018-11-20", "close": 7.89, "volume": 430713.0}, {"date": "2018-11-21", "close": 8.1, "volume": 471634.0}, {"date": "2018-11-23", "close": 7.48, "volume": 415315.0}, {"date": "2018-11-26", "close": 7.5, "volume": 394225.0}, {"date": "2018-11-27", "close": 7.41, "volume": 574612.0}, {"date": "2018-11-28", "close": 8.17, "volume": 760979.0}, {"date": "2018-11-29", "close": 8.14, "volume": 358683.0}, {"date": "2018-11-30", "close": 8.1, "volume": 436553.0}, {"date": "2018-12-03", "close": 7.94, "volume": 464442.0}, {"date": "2018-12-04", "close": 7.44, "volume": 533618.0}, {"date": "2018-12-06", "close": 7.35, "volume": 694109.0}, {"date": "2018-12-07", "close": 7.11, "volume": 532755.0}, {"date": "2018-12-10", "close": 7.15, "volume": 580266.0}, {"date": "2018-12-11", "close": 7.1, "volume": 358519.0}, {"date": "2018-12-12", "close": 7.4, "volume": 376117.0}, {"date": "2018-12-13", "close": 7.09, "volume": 459469.0}, {"date": "2018-12-14", "close": 7.26, "volume": 843938.0}, {"date": "2018-12-17", "close": 7.3, "volume": 501047.0}, {"date": "2018-12-18", "close": 6.97, "volume": 454094.0}, {"date": "2018-12-19", "close": 7.22, "volume": 674606.0}, {"date": "2018-12-20", "close": 6.94, "volume": 433127.0}, {"date": "2018-12-21", "close": 6.34, "volume": 1370414.0}, {"date": "2018-12-24", "close": 6.15, "volume": 384233.0}, {"date": "2018-12-26", "close": 6.44, "volume": 1375967.0}, {"date": "2018-12-27", "close": 6.35, "volume": 897557.0}, {"date": "2018-12-28", "close": 6.29, "volume": 627422.0}, {"date": "2018-12-31", "close": 6.64, "volume": 424412.0}, {"date": "2019-01-02", "close": 6.91, "volume": 328400.0}, {"date": "2019-01-03", "close": 6.82, "volume": 613512.0}, {"date": "2019-01-04", "close": 7.22, "volume": 508675.0}, {"date": "2019-01-07", "close": 7.38, "volume": 371429.0}, {"date": "2019-01-08", "close": 7.34, "volume": 395494.0}, {"date": "2019-01-09", "close": 7.4, "volume": 260232.0}, {"date": "2019-01-10", "close": 7.46, "volume": 335733.0}, {"date": "2019-01-11", "close": 7.54, "volume": 416455.0}, {"date": "2019-01-14", "close": 7.35, "volume": 1071742.0}, {"date": "2019-01-15", "close": 7.6, "volume": 511421.0}, {"date": "2019-01-16", "close": 7.7, "volume": 571597.0}, {"date": "2019-01-17", "close": 7.7, "volume": null}, {"date": "2019-01-18", "close": 5.96, "volume": 4111213.0}, {"date": "2019-01-22", "close": 5.75, "volume": 1750261.0}, {"date": "2019-01-23", "close": 5.01, "volume": 1479584.0}, {"date": "2019-01-24", "close": 4.57, "volume": 1200564.0}, {"date": "2019-01-25", "close": 4.46, "volume": 1375334.0}, {"date": "2019-01-28", "close": 4.47, "volume": 1039189.0}, {"date": "2019-01-29", "close": 4.36, "volume": 608561.0}, {"date": "2019-01-30", "close": 4.41, "volume": 647259.0}, {"date": "2019-01-31", "close": 4.73, "volume": 686009.0}, {"date": "2019-02-01", "close": 4.81, "volume": 746906.0}, {"date": "2019-02-04", "close": 5.05, "volume": 647601.0}, {"date": "2019-02-05", "close": 5.19, "volume": 513315.0}, {"date": "2019-02-06", "close": 5.16, "volume": 557927.0}, {"date": "2019-02-07", "close": 4.96, "volume": 388288.0}, {"date": "2019-02-08", "close": 4.85, "volume": 456265.0}, {"date": "2019-02-11", "close": 4.98, "volume": 345022.0}, {"date": "2019-02-12", "close": 5.0, "volume": 489628.0}, {"date": "2019-02-13", "close": 5.12, "volume": 536995.0}, {"date": "2019-02-14", "close": 5.12, "volume": 544054.0}, {"date": "2019-02-15", "close": 5.35, "volume": 680289.0}, {"date": "2019-02-19", "close": 5.31, "volume": 519064.0}, {"date": "2019-02-20", "close": 5.35, "volume": 669925.0}, {"date": "2019-02-21", "close": 5.34, "volume": 482303.0}, {"date": "2019-02-22", "close": 5.51, "volume": 579476.0}, {"date": "2019-02-25", "close": 5.49, "volume": 435587.0}, {"date": "2019-02-26", "close": 5.48, "volume": 330500.0}, {"date": "2019-02-27", "close": 5.51, "volume": 2757361.0}, {"date": "2019-02-28", "close": 5.32, "volume": 606440.0}, {"date": "2019-03-01", "close": 6.81, "volume": 3293899.0}, {"date": "2019-03-04", "close": 6.87, "volume": 1369409.0}, {"date": "2019-03-05", "close": 6.71, "volume": 1097862.0}, {"date": "2019-03-06", "close": 6.35, "volume": 780596.0}, {"date": "2019-03-07", "close": 6.64, "volume": 479884.0}, {"date": "2019-03-08", "close": 6.55, "volume": 498445.0}, {"date": "2019-03-11", "close": 6.93, "volume": 896883.0}, {"date": "2019-03-12", "close": 7.17, "volume": 807955.0}, {"date": "2019-03-13", "close": 7.86, "volume": 1645128.0}, {"date": "2019-03-14", "close": 7.33, "volume": 1010412.0}, {"date": "2019-03-15", "close": 7.41, "volume": 2980198.0}, {"date": "2019-03-18", "close": 7.62, "volume": 958873.0}, {"date": "2019-03-19", "close": 7.8, "volume": 1093266.0}, {"date": "2019-03-20", "close": 7.74, "volume": 1235589.0}, {"date": "2019-03-21", "close": 7.94, "volume": 1351306.0}, {"date": "2019-03-22", "close": 6.2, "volume": 3467940.0}, {"date": "2019-03-25", "close": 5.66, "volume": 2712083.0}, {"date": "2019-03-26", "close": 5.41, "volume": 1113681.0}, {"date": "2019-03-27", "close": 5.32, "volume": 1003778.0}, {"date": "2019-03-28", "close": 5.26, "volume": 504452.0}, {"date": "2019-03-29", "close": 5.56, "volume": 624081.0}, {"date": "2019-04-01", "close": 5.45, "volume": 486298.0}, {"date": "2019-04-02", "close": 5.73, "volume": 602813.0}, {"date": "2019-04-03", "close": 5.92, "volume": 588143.0}, {"date": "2019-04-04", "close": 6.07, "volume": 534853.0}, {"date": "2019-04-05", "close": 6.22, "volume": 850448.0}, {"date": "2019-04-08", "close": 6.12, "volume": 440630.0}, {"date": "2019-04-09", "close": 6.12, "volume": 591699.0}, {"date": "2019-04-10", "close": 6.25, "volume": 409449.0}, {"date": "2019-04-11", "close": 6.21, "volume": 282653.0}, {"date": "2019-04-12", "close": 6.07, "volume": 492212.0}, {"date": "2019-04-15", "close": 5.93, "volume": 461814.0}, {"date": "2019-04-16", "close": 5.89, "volume": 423509.0}, {"date": "2019-04-17", "close": 5.66, "volume": 500642.0}, {"date": "2019-04-18", "close": 5.58, "volume": 645697.0}, {"date": "2019-04-22", "close": 5.66, "volume": 425549.0}, {"date": "2019-04-23", "close": 5.84, "volume": 575954.0}, {"date": "2019-04-24", "close": 5.77, "volume": 632370.0}, {"date": "2019-04-25", "close": 5.67, "volume": 398218.0}, {"date": "2019-04-26", "close": 5.96, "volume": 680029.0}, {"date": "2019-04-29", "close": 5.95, "volume": 2602310.0}, {"date": "2019-04-30", "close": 5.8, "volume": 804544.0}, {"date": "2019-05-01", "close": 5.97, "volume": 1064375.0}, {"date": "2019-05-02", "close": 6.07, "volume": 417244.0}, {"date": "2019-05-03", "close": 6.56, "volume": 699454.0}, {"date": "2019-05-06", "close": 7.01, "volume": 858102.0}, {"date": "2019-05-07", "close": 7.03, "volume": 627738.0}, {"date": "2019-05-08", "close": 7.11, "volume": 392670.0}, {"date": "2019-05-09", "close": 6.88, "volume": 416901.0}, {"date": "2019-05-10", "close": 6.77, "volume": 350551.0}, {"date": "2019-05-13", "close": 6.4, "volume": 379142.0}, {"date": "2019-05-14", "close": 6.45, "volume": 482524.0}, {"date": "2019-05-15", "close": 6.46, "volume": 265023.0}, {"date": "2019-05-16", "close": 6.29, "volume": 331510.0}, {"date": "2019-05-17", "close": 6.2, "volume": 322059.0}, {"date": "2019-05-20", "close": 5.82, "volume": 453953.0}, {"date": "2019-05-21", "close": 6.07, "volume": 313022.0}, {"date": "2019-05-22", "close": 5.88, "volume": 319378.0}, {"date": "2019-05-23", "close": 5.76, "volume": 345910.0}, {"date": "2019-05-24", "close": 5.92, "volume": 499369.0}, {"date": "2019-05-28", "close": 5.92, "volume": 257731.0}, {"date": "2019-05-29", "close": 5.82, "volume": 322242.0}, {"date": "2019-05-30", "close": 5.66, "volume": 303314.0}, {"date": "2019-05-31", "close": 5.38, "volume": 422829.0}, {"date": "2019-06-03", "close": 5.35, "volume": 446041.0}, {"date": "2019-06-04", "close": 5.56, "volume": 391413.0}, {"date": "2019-06-05", "close": 5.67, "volume": 384041.0}, {"date": "2019-06-06", "close": 5.52, "volume": 228090.0}, {"date": "2019-06-07", "close": 5.65, "volume": 203426.0}, {"date": "2019-06-10", "close": 5.54, "volume": 201760.0}, {"date": "2019-06-11", "close": 5.53, "volume": 289132.0}, {"date": "2019-06-12", "close": 5.79, "volume": 306904.0}, {"date": "2019-06-13", "close": 5.86, "volume": 217321.0}, {"date": "2019-06-14", "close": 5.65, "volume": 199788.0}, {"date": "2019-06-17", "close": 5.9, "volume": 294155.0}, {"date": "2019-06-18", "close": 6.04, "volume": 327351.0}, {"date": "2019-06-19", "close": 6.25, "volume": 268503.0}, {"date": "2019-06-20", "close": 6.0, "volume": 319193.0}, {"date": "2019-06-21", "close": 5.94, "volume": 306095.0}, {"date": "2019-06-24", "close": 5.76, "volume": 261640.0}, {"date": "2019-06-25", "close": 5.75, "volume": 381524.0}, {"date": "2019-06-26", "close": 5.69, "volume": 237555.0}, {"date": "2019-06-27", "close": 6.1, "volume": 428472.0}, {"date": "2019-06-28", "close": 6.29, "volume": 493651.0}, {"date": "2019-07-01", "close": 6.66, "volume": 551362.0}, {"date": "2019-07-02", "close": 6.24, "volume": 368224.0}, {"date": "2019-07-03", "close": 6.36, "volume": 123348.0}, {"date": "2019-07-05", "close": 6.29, "volume": 210882.0}, {"date": "2019-07-08", "close": 6.26, "volume": 210332.0}, {"date": "2019-07-09", "close": 6.37, "volume": 196628.0}, {"date": "2019-07-10", "close": 6.34, "volume": 191210.0}, {"date": "2019-07-11", "close": 6.2, "volume": 250374.0}, {"date": "2019-07-12", "close": 6.2, "volume": 217445.0}, {"date": "2019-07-15", "close": 5.94, "volume": 277690.0}, {"date": "2019-07-16", "close": 5.54, "volume": 819760.0}, {"date": "2019-07-17", "close": 5.35, "volume": 471492.0}, {"date": "2019-07-18", "close": 5.33, "volume": 518546.0}, {"date": "2019-07-19", "close": 5.28, "volume": 565251.0}, {"date": "2019-07-22", "close": 5.45, "volume": 288063.0}, {"date": "2019-07-23", "close": 5.39, "volume": 222151.0}, {"date": "2019-07-24", "close": 5.52, "volume": 346095.0}, {"date": "2019-07-25", "close": 5.61, "volume": 346733.0}, {"date": "2019-07-26", "close": 5.69, "volume": 801243.0}, {"date": "2019-07-29", "close": 1.69, "volume": 23337930.0}, {"date": "2019-07-30", "close": 1.66, "volume": 5769097.0}, {"date": "2019-07-31", "close": 1.35, "volume": 5123685.0}, {"date": "2019-08-01", "close": 1.31, "volume": 2563670.0}, {"date": "2019-08-02", "close": 1.2, "volume": 3306058.0}, {"date": "2019-08-05", "close": 1.33, "volume": 3077702.0}, {"date": "2019-08-06", "close": 1.34, "volume": 1786533.0}, {"date": "2019-08-07", "close": 1.32, "volume": 1163349.0}, {"date": "2019-08-08", "close": 1.28, "volume": 1040338.0}, {"date": "2019-08-09", "close": 1.53, "volume": 4144342.0}, {"date": "2019-08-12", "close": 1.47, "volume": 1452045.0}, {"date": "2019-08-13", "close": 1.46, "volume": 1226274.0}, {"date": "2019-08-14", "close": 1.45, "volume": 852078.0}, {"date": "2019-08-15", "close": 1.32, "volume": 784499.0}, {"date": "2019-08-16", "close": 1.37, "volume": 614361.0}, {"date": "2019-08-19", "close": 1.41, "volume": 702360.0}, {"date": "2019-08-20", "close": 1.32, "volume": 538821.0}, {"date": "2019-08-21", "close": 1.41, "volume": 836189.0}, {"date": "2019-08-22", "close": 1.36, "volume": 670532.0}, {"date": "2019-08-23", "close": 1.3, "volume": 859911.0}, {"date": "2019-08-26", "close": 1.33, "volume": 569598.0}, {"date": "2019-08-27", "close": 1.29, "volume": 567218.0}, {"date": "2019-08-28", "close": 1.31, "volume": 583242.0}, {"date": "2019-08-29", "close": 1.32, "volume": 521495.0}, {"date": "2019-08-30", "close": 1.32, "volume": 485632.0}, {"date": "2019-09-03", "close": 1.29, "volume": 912927.0}, {"date": "2019-09-04", "close": 1.25, "volume": 976552.0}, {"date": "2019-09-05", "close": 1.29, "volume": 1412109.0}, {"date": "2019-09-06", "close": 1.38, "volume": 1275351.0}, {"date": "2019-09-09", "close": 1.42, "volume": 559478.0}, {"date": "2019-09-10", "close": 1.72, "volume": 4148433.0}, {"date": "2019-09-11", "close": 2.2, "volume": 14605020.0}, {"date": "2019-09-12", "close": 2.42, "volume": 4566386.0}, {"date": "2019-09-13", "close": 2.34, "volume": 1777444.0}, {"date": "2019-09-16", "close": 2.74, "volume": 3195763.0}, {"date": "2019-09-17", "close": 2.94, "volume": 8442540.0}, {"date": "2019-09-18", "close": 3.8, "volume": 15956630.0}, {"date": "2019-09-19", "close": 3.45, "volume": 5561317.0}, {"date": "2019-09-20", "close": 3.56, "volume": 3720596.0}, {"date": "2019-09-23", "close": 3.36, "volume": 2177037.0}, {"date": "2019-09-24", "close": 3.18, "volume": 3024025.0}, {"date": "2019-09-25", "close": 3.495, "volume": 1816111.0}, {"date": "2019-09-26", "close": 3.39, "volume": 1913949.0}, {"date": "2019-09-27", "close": 3.435, "volume": 1696401.0}, {"date": "2019-09-30", "close": 3.01, "volume": 3619878.0}, {"date": "2019-10-01", "close": 3.16, "volume": 2404988.0}, {"date": "2019-10-02", "close": 3.28, "volume": 2490633.0}, {"date": "2019-10-03", "close": 3.35, "volume": 1412816.0}, {"date": "2019-10-04", "close": 3.46, "volume": 1522428.0}, {"date": "2019-10-07", "close": 3.56, "volume": 2161607.0}, {"date": "2019-10-08", "close": 3.6, "volume": 1273849.0}, {"date": "2019-10-09", "close": 3.33, "volume": 1430506.0}, {"date": "2019-10-10", "close": 3.37, "volume": 1322542.0}, {"date": "2019-10-11", "close": 3.3, "volume": 1320749.0}, {"date": "2019-10-14", "close": 3.24, "volume": 942915.0}, {"date": "2019-10-15", "close": 3.2, "volume": 1280188.0}, {"date": "2019-10-16", "close": 3.31, "volume": 949592.0}, {"date": "2019-10-17", "close": 3.26, "volume": 1172483.0}, {"date": "2019-10-18", "close": 3.2, "volume": 900361.0}, {"date": "2019-10-21", "close": 3.3, "volume": 1236166.0}, {"date": "2019-10-22", "close": 3.4, "volume": 1007132.0}, {"date": "2019-10-23", "close": 3.58, "volume": 1100501.0}, {"date": "2019-10-24", "close": 3.65, "volume": 1126935.0}, {"date": "2019-10-25", "close": 3.87, "volume": 2013515.0}, {"date": "2019-10-28", "close": 4.02, "volume": 1479828.0}, {"date": "2019-10-29", "close": 3.91, "volume": 1204430.0}, {"date": "2019-10-30", "close": 3.84, "volume": 610991.0}, {"date": "2019-10-31", "close": 3.71, "volume": 697906.0}, {"date": "2019-11-01", "close": 3.945, "volume": 1133358.0}, {"date": "2019-11-04", "close": 3.95, "volume": 885081.0}, {"date": "2019-11-05", "close": 3.95, "volume": 833607.0}, {"date": "2019-11-06", "close": 3.85, "volume": 1040137.0}, {"date": "2019-11-07", "close": 3.88, "volume": 2708978.0}, {"date": "2019-11-08", "close": 3.52, "volume": 1316824.0}, {"date": "2019-11-11", "close": 3.545, "volume": 904169.0}, {"date": "2019-11-12", "close": 3.51, "volume": 1447827.0}, {"date": "2019-11-13", "close": 3.47, "volume": 1663915.0}, {"date": "2019-11-14", "close": 3.42, "volume": 1001546.0}, {"date": "2019-11-15", "close": 3.53, "volume": 720582.0}, {"date": "2019-11-18", "close": 3.53, "volume": 938285.0}, {"date": "2019-11-19", "close": 3.65, "volume": 1186433.0}, {"date": "2019-11-20", "close": 4.01, "volume": 1878891.0}, {"date": "2019-11-21", "close": 4.07, "volume": 1390047.0}, {"date": "2019-11-22", "close": 3.85, "volume": 1357660.0}, {"date": "2019-11-25", "close": 3.735, "volume": 1298895.0}, {"date": "2019-11-26", "close": 3.51, "volume": 1427583.0}, {"date": "2019-11-27", "close": 3.56, "volume": 907354.0}, {"date": "2019-11-29", "close": 3.53, "volume": 506125.0}, {"date": "2019-12-02", "close": 3.16, "volume": 3109123.0}, {"date": "2019-12-03", "close": 3.3, "volume": 1391015.0}, {"date": "2019-12-04", "close": 3.77, "volume": 1995599.0}, {"date": "2019-12-05", "close": 4.23, "volume": 3307455.0}, {"date": "2019-12-06", "close": 4.87, "volume": 4420436.0}, {"date": "2019-12-09", "close": 4.98, "volume": 2637988.0}, {"date": "2019-12-10", "close": 5.15, "volume": 1889699.0}, {"date": "2019-12-11", "close": 5.05, "volume": 1607557.0}, {"date": "2019-12-12", "close": 5.07, "volume": 1309878.0}, {"date": "2019-12-13", "close": 4.86, "volume": 1126646.0}, {"date": "2019-12-16", "close": 4.85, "volume": 870353.0}, {"date": "2019-12-17", "close": 4.6, "volume": 1335214.0}, {"date": "2019-12-18", "close": 4.52, "volume": 1195636.0}, {"date": "2019-12-19", "close": 4.43, "volume": 1007265.0}, {"date": "2019-12-20", "close": 4.41, "volume": 8018861.0}, {"date": "2019-12-23", "close": 4.28, "volume": 1227510.0}, {"date": "2019-12-24", "close": 4.25, "volume": 389990.0}, {"date": "2019-12-26", "close": 4.11, "volume": 1019781.0}, {"date": "2019-12-27", "close": 4.26, "volume": 1189780.0}, {"date": "2019-12-30", "close": 4.14, "volume": 879820.0}, {"date": "2019-12-31", "close": 4.15, "volume": 846836.0}, {"date": "2020-01-02", "close": 4.09, "volume": 1324722.0}, {"date": "2020-01-03", "close": 3.94, "volume": 999811.0}, {"date": "2020-01-06", "close": 3.96, "volume": 743660.0}, {"date": "2020-01-07", "close": 3.98, "volume": 781381.0}, {"date": "2020-01-08", "close": 4.02, "volume": 679225.0}, {"date": "2020-01-09", "close": 4.09, "volume": 690226.0}, {"date": "2020-01-10", "close": 4.03, "volume": 718376.0}, {"date": "2020-01-13", "close": 4.28, "volume": 1114469.0}, {"date": "2020-01-14", "close": 4.16, "volume": 1034549.0}, {"date": "2020-01-15", "close": 4.26, "volume": 795090.0}, {"date": "2020-01-16", "close": 4.24, "volume": 710327.0}, {"date": "2020-01-17", "close": 4.04, "volume": 912492.0}, {"date": "2020-01-21", "close": 4.05, "volume": 680683.0}, {"date": "2020-01-22", "close": 3.77, "volume": 1363294.0}, {"date": "2020-01-23", "close": 3.445, "volume": 1322670.0}, {"date": "2020-01-24", "close": 3.36, "volume": 1296420.0}, {"date": "2020-01-27", "close": 3.265, "volume": 710863.0}, {"date": "2020-01-28", "close": 3.35, "volume": 673986.0}, {"date": "2020-01-29", "close": 3.23, "volume": 448087.0}, {"date": "2020-01-30", "close": 3.2, "volume": 995629.0}, {"date": "2020-01-31", "close": 3.09, "volume": 824698.0}, {"date": "2020-02-03", "close": 3.07, "volume": 732428.0}, {"date": "2020-02-04", "close": 3.15, "volume": 1323025.0}, {"date": "2020-02-05", "close": 3.31, "volume": 1487825.0}, {"date": "2020-02-06", "close": 3.25, "volume": 751790.0}, {"date": "2020-02-07", "close": 3.02, "volume": 1099161.0}, {"date": "2020-02-10", "close": 3.08, "volume": 745088.0}, {"date": "2020-02-11", "close": 3.22, "volume": 855570.0}, {"date": "2020-02-12", "close": 3.12, "volume": 504122.0}, {"date": "2020-02-13", "close": 3.0, "volume": 692012.0}, {"date": "2020-02-14", "close": 2.9, "volume": 862408.0}, {"date": "2020-02-18", "close": 2.88, "volume": 715711.0}, {"date": "2020-02-19", "close": 2.92, "volume": 506266.0}, {"date": "2020-02-20", "close": 2.85, "volume": 760532.0}, {"date": "2020-02-21", "close": 2.69, "volume": 1136601.0}, {"date": "2020-02-24", "close": 2.77, "volume": 911247.0}, {"date": "2020-02-25", "close": 2.85, "volume": 929050.0}, {"date": "2020-02-26", "close": 2.855, "volume": 1729925.0}, {"date": "2020-02-27", "close": 2.77, "volume": 976100.0}, {"date": "2020-02-28", "close": 2.775, "volume": 1307291.0}, {"date": "2020-03-02", "close": 2.83, "volume": 1164357.0}, {"date": "2020-03-03", "close": 2.61, "volume": 1318112.0}, {"date": "2020-03-04", "close": 2.63, "volume": 730722.0}, {"date": "2020-03-05", "close": 2.46, "volume": 1010812.0}, {"date": "2020-03-06", "close": 2.36, "volume": 1019876.0}, {"date": "2020-03-09", "close": 2.21, "volume": 1394900.0}, {"date": "2020-03-10", "close": 2.3, "volume": 925441.0}, {"date": "2020-03-11", "close": 2.27, "volume": 1449587.0}, {"date": "2020-03-12", "close": 1.93, "volume": 1332896.0}, {"date": "2020-03-13", "close": 2.03, "volume": 1235746.0}, {"date": "2020-03-16", "close": 2.05, "volume": 1783840.0}, {"date": "2020-03-17", "close": 2.35, "volume": 1523511.0}, {"date": "2020-03-18", "close": 2.26, "volume": 762227.0}, {"date": "2020-03-19", "close": 2.36, "volume": 958690.0}, {"date": "2020-03-20", "close": 2.01, "volume": 1643245.0}, {"date": "2020-03-23", "close": 2.04, "volume": 599885.0}, {"date": "2020-03-24", "close": 2.01, "volume": 996930.0}, {"date": "2020-03-25", "close": 1.91, "volume": 839694.0}, {"date": "2020-03-26", "close": 1.95, "volume": 1049110.0}, {"date": "2020-03-27", "close": 1.8, "volume": 642745.0}, {"date": "2020-03-30", "close": 1.88, "volume": 528932.0}, {"date": "2020-03-31", "close": 1.95, "volume": 1013424.0}, {"date": "2020-04-01", "close": 1.78, "volume": 740192.0}, {"date": "2020-04-02", "close": 1.89, "volume": 692363.0}, {"date": "2020-04-03", "close": 1.76, "volume": 524335.0}, {"date": "2020-04-06", "close": 1.86, "volume": 617481.0}, {"date": "2020-04-07", "close": 1.75, "volume": 844805.0}, {"date": "2020-04-08", "close": 1.82, "volume": 1261242.0}, {"date": "2020-04-09", "close": 1.88, "volume": 1055800.0}, {"date": "2020-04-13", "close": 2.26, "volume": 1255861.0}, {"date": "2020-04-14", "close": 2.22, "volume": 652097.0}, {"date": "2020-04-15", "close": 2.02, "volume": 392292.0}, {"date": "2020-04-16", "close": 2.0, "volume": 437402.0}, {"date": "2020-04-17", "close": 1.88, "volume": 1014868.0}, {"date": "2020-04-20", "close": 1.92, "volume": 1159998.0}, {"date": "2020-04-21", "close": 1.96, "volume": 599972.0}, {"date": "2020-04-22", "close": 1.86, "volume": 566926.0}, {"date": "2020-04-23", "close": 1.86, "volume": 897658.0}, {"date": "2020-04-24", "close": 2.05, "volume": 850923.0}, {"date": "2020-04-27", "close": 2.3, "volume": 2369881.0}, {"date": "2020-04-28", "close": 2.12, "volume": 1322306.0}, {"date": "2020-04-29", "close": 2.12, "volume": 1019439.0}, {"date": "2020-04-30", "close": 1.89, "volume": 1716250.0}, {"date": "2020-05-01", "close": 1.9, "volume": 760488.0}, {"date": "2020-05-04", "close": 1.89, "volume": 758397.0}, {"date": "2020-05-05", "close": 1.9, "volume": 782727.0}, {"date": "2020-05-06", "close": 1.92, "volume": 881599.0}, {"date": "2020-05-07", "close": 1.9, "volume": 599451.0}, {"date": "2020-05-08", "close": 1.93, "volume": 547143.0}, {"date": "2020-05-11", "close": 2.13, "volume": 1204216.0}, {"date": "2020-05-12", "close": 2.015, "volume": 926177.0}, {"date": "2020-05-13", "close": 1.94, "volume": 818577.0}, {"date": "2020-05-14", "close": 1.89, "volume": 805437.0}, {"date": "2020-05-15", "close": 1.88, "volume": 991351.0}, {"date": "2020-05-18", "close": 1.98, "volume": 898985.0}, {"date": "2020-05-19", "close": 2.05, "volume": 874620.0}, {"date": "2020-05-20", "close": 2.03, "volume": 570225.0}, {"date": "2020-05-21", "close": 1.97, "volume": 493052.0}, {"date": "2020-05-22", "close": 2.01, "volume": 580645.0}, {"date": "2020-05-26", "close": 1.955, "volume": 706349.0}, {"date": "2020-05-27", "close": 2.03, "volume": 858576.0}, {"date": "2020-05-28", "close": 2.03, "volume": 1370514.0}, {"date": "2020-05-29", "close": 1.91, "volume": 1727539.0}, {"date": "2020-06-01", "close": 1.92, "volume": 623892.0}, {"date": "2020-06-02", "close": 1.91, "volume": 762521.0}, {"date": "2020-06-03", "close": 1.89, "volume": 665606.0}, {"date": "2020-06-04", "close": 1.89, "volume": 571434.0}, {"date": "2020-06-05", "close": 1.95, "volume": 907218.0}, {"date": "2020-06-08", "close": 2.19, "volume": 2281326.0}, {"date": "2020-06-09", "close": 2.04, "volume": 1061434.0}, {"date": "2020-06-10", "close": 2.01, "volume": 859539.0}, {"date": "2020-06-11", "close": 1.88, "volume": 1669269.0}, {"date": "2020-06-12", "close": 1.87, "volume": 1286482.0}, {"date": "2020-06-15", "close": 1.89, "volume": 906382.0}, {"date": "2020-06-16", "close": 1.86, "volume": 751331.0}, {"date": "2020-06-17", "close": 1.83, "volume": 811151.0}, {"date": "2020-06-18", "close": 1.85, "volume": 757922.0}, {"date": "2020-06-19", "close": 1.95, "volume": 1638761.0}, {"date": "2020-06-22", "close": 2.01, "volume": 1110918.0}, {"date": "2020-06-23", "close": 2.05, "volume": 877115.0}, {"date": "2020-06-24", "close": 1.99, "volume": 646610.0}, {"date": "2020-06-25", "close": 1.99, "volume": 609730.0}, {"date": "2020-06-26", "close": 2.03, "volume": 1135297.0}, {"date": "2020-06-29", "close": 1.98, "volume": 1083956.0}, {"date": "2020-06-30", "close": 1.995, "volume": 645088.0}, {"date": "2020-07-01", "close": 2.01, "volume": 571631.0}, {"date": "2020-07-02", "close": 1.94, "volume": 547079.0}, {"date": "2020-07-06", "close": 1.91, "volume": 582916.0}, {"date": "2020-07-07", "close": 1.9, "volume": 551804.0}, {"date": "2020-07-08", "close": 1.93, "volume": 599832.0}, {"date": "2020-07-09", "close": 1.85, "volume": 850621.0}, {"date": "2020-07-10", "close": 1.94, "volume": 610962.0}, {"date": "2020-07-13", "close": 1.9, "volume": 496000.0}, {"date": "2020-07-14", "close": 1.96, "volume": 630316.0}, {"date": "2020-07-15", "close": 2.06, "volume": 1175108.0}, {"date": "2020-07-16", "close": 1.99, "volume": 448337.0}, {"date": "2020-07-17", "close": 2.1, "volume": 670479.0}, {"date": "2020-07-20", "close": 2.1, "volume": 596791.0}, {"date": "2020-07-21", "close": 2.075, "volume": 23577800.0}, {"date": "2020-07-22", "close": 1.93, "volume": 5416201.0}, {"date": "2020-07-23", "close": 1.82, "volume": 3208145.0}, {"date": "2020-07-24", "close": 1.73, "volume": 2343114.0}, {"date": "2020-07-27", "close": 1.74, "volume": 1391633.0}, {"date": "2020-07-28", "close": 1.74, "volume": 1953894.0}, {"date": "2020-07-29", "close": 1.74, "volume": 2018067.0}, {"date": "2020-07-30", "close": 2.0, "volume": 16823600.0}, {"date": "2020-07-31", "close": 1.94, "volume": 2622641.0}, {"date": "2020-08-03", "close": 1.9, "volume": 1954720.0}, {"date": "2020-08-04", "close": 1.96, "volume": 1824976.0}, {"date": "2020-08-05", "close": 1.92, "volume": 1766955.0}, {"date": "2020-08-06", "close": 1.9, "volume": 865250.0}, {"date": "2020-08-07", "close": 1.84, "volume": 1581775.0}, {"date": "2020-08-10", "close": 1.93, "volume": 1397370.0}, {"date": "2020-08-11", "close": 1.9, "volume": 1002923.0}, {"date": "2020-08-12", "close": 1.86, "volume": 1153708.0}, {"date": "2020-08-13", "close": 1.84, "volume": 1100707.0}, {"date": "2020-08-14", "close": 1.81, "volume": 647941.0}, {"date": "2020-08-17", "close": 1.82, "volume": 802492.0}, {"date": "2020-08-18", "close": 1.81, "volume": 736987.0}, {"date": "2020-08-19", "close": 1.86, "volume": 1097922.0}, {"date": "2020-08-20", "close": 1.81, "volume": 526741.0}, {"date": "2020-08-21", "close": 1.76, "volume": 1014822.0}, {"date": "2020-08-24", "close": 1.73, "volume": 1169297.0}, {"date": "2020-08-25", "close": 1.8, "volume": 1240882.0}, {"date": "2020-08-26", "close": 1.78, "volume": 741658.0}, {"date": "2020-08-27", "close": 1.76, "volume": 756209.0}, {"date": "2020-08-28", "close": 1.74, "volume": 412106.0}, {"date": "2020-08-31", "close": 1.75, "volume": 688278.0}, {"date": "2020-09-01", "close": 1.75, "volume": 1097929.0}, {"date": "2020-09-02", "close": 1.67, "volume": 1152475.0}, {"date": "2020-09-03", "close": 1.6, "volume": 1341354.0}, {"date": "2020-09-04", "close": 1.6, "volume": 1757185.0}, {"date": "2020-09-08", "close": 1.59, "volume": 564070.0}, {"date": "2020-09-09", "close": 1.6, "volume": 690577.0}, {"date": "2020-09-10", "close": 1.58, "volume": 546104.0}, {"date": "2020-09-11", "close": 1.53, "volume": 828950.0}, {"date": "2020-09-14", "close": 1.61, "volume": 723859.0}, {"date": "2020-09-15", "close": 1.59, "volume": 575100.0}, {"date": "2020-09-16", "close": 1.66, "volume": 509673.0}, {"date": "2020-09-17", "close": 1.7, "volume": 420591.0}, {"date": "2020-09-18", "close": 1.62, "volume": 858982.0}, {"date": "2020-09-21", "close": 1.56, "volume": 444148.0}, {"date": "2020-09-22", "close": 1.54, "volume": 914545.0}, {"date": "2020-09-23", "close": 1.51, "volume": 726196.0}, {"date": "2020-09-24", "close": 1.45, "volume": 1004931.0}, {"date": "2020-09-25", "close": 1.52, "volume": 739759.0}, {"date": "2020-09-28", "close": 1.56, "volume": 1146102.0}, {"date": "2020-09-29", "close": 1.46, "volume": 999165.0}, {"date": "2020-09-30", "close": 1.44, "volume": 498805.0}, {"date": "2020-10-01", "close": 1.43, "volume": 1229462.0}, {"date": "2020-10-02", "close": 1.45, "volume": 622156.0}, {"date": "2020-10-05", "close": 1.415, "volume": 1031583.0}, {"date": "2020-10-06", "close": 1.44, "volume": 1697416.0}, {"date": "2020-10-07", "close": 1.48, "volume": 1410308.0}, {"date": "2020-10-08", "close": 1.56, "volume": 558756.0}, {"date": "2020-10-09", "close": 1.56, "volume": 420204.0}, {"date": "2020-10-12", "close": 1.49, "volume": 665259.0}, {"date": "2020-10-13", "close": 1.48, "volume": 437877.0}, {"date": "2020-10-14", "close": 1.45, "volume": 832439.0}, {"date": "2020-10-15", "close": 1.51, "volume": 525440.0}, {"date": "2020-10-16", "close": 1.47, "volume": 437582.0}, {"date": "2020-10-19", "close": 1.42, "volume": 730874.0}, {"date": "2020-10-20", "close": 1.38, "volume": 1028455.0}, {"date": "2020-10-21", "close": 1.39, "volume": 700230.0}, {"date": "2020-10-22", "close": 1.36, "volume": 763830.0}, {"date": "2020-10-23", "close": 1.33, "volume": 934259.0}, {"date": "2020-10-26", "close": 1.34, "volume": 691838.0}, {"date": "2020-10-27", "close": 1.32, "volume": 564871.0}, {"date": "2020-10-28", "close": 1.22, "volume": 906925.0}, {"date": "2020-10-29", "close": 1.16, "volume": 1270826.0}, {"date": "2020-10-30", "close": 1.11, "volume": 885728.0}, {"date": "2020-11-02", "close": 1.05, "volume": 958019.0}, {"date": "2020-11-03", "close": 1.1, "volume": 627438.0}, {"date": "2020-11-04", "close": 1.08, "volume": 458461.0}, {"date": "2020-11-05", "close": 1.1, "volume": 531108.0}, {"date": "2020-11-06", "close": 1.07, "volume": 492995.0}, {"date": "2020-11-09", "close": 1.16, "volume": 1022013.0}, {"date": "2020-11-10", "close": 1.28, "volume": 1612934.0}, {"date": "2020-11-11", "close": 1.24, "volume": 655262.0}, {"date": "2020-11-12", "close": 1.23, "volume": 421072.0}, {"date": "2020-11-13", "close": 1.27, "volume": 551824.0}, {"date": "2020-11-16", "close": 1.29, "volume": 592858.0}, {"date": "2020-11-17", "close": 1.81, "volume": 102548700.0}, {"date": "2020-11-18", "close": 1.6, "volume": 10424090.0}, {"date": "2020-11-19", "close": 1.55, "volume": 3248674.0}, {"date": "2020-11-20", "close": 1.5, "volume": 2046029.0}, {"date": "2020-11-23", "close": 1.46, "volume": 2131471.0}, {"date": "2020-11-24", "close": 1.58, "volume": 2351151.0}, {"date": "2020-11-25", "close": 1.65, "volume": 2471351.0}, {"date": "2020-11-27", "close": 1.62, "volume": 900491.0}, {"date": "2020-11-30", "close": 1.53, "volume": 2069803.0}, {"date": "2020-12-01", "close": 1.46, "volume": 1751414.0}, {"date": "2020-12-02", "close": 1.56, "volume": 1937974.0}, {"date": "2020-12-03", "close": 1.53, "volume": 1705159.0}, {"date": "2020-12-04", "close": 1.58, "volume": 1896237.0}, {"date": "2020-12-07", "close": 1.73, "volume": 3586509.0}, {"date": "2020-12-08", "close": 3.08, "volume": 204340200.0}, {"date": "2020-12-09", "close": 2.9, "volume": 16160890.0}, {"date": "2020-12-10", "close": 3.32, "volume": 11256760.0}, {"date": "2020-12-11", "close": 3.12, "volume": 31642710.0}, {"date": "2020-12-14", "close": 2.98, "volume": 6674588.0}, {"date": "2020-12-15", "close": 3.07, "volume": 3671926.0}, {"date": "2020-12-16", "close": 3.03, "volume": 3816743.0}, {"date": "2020-12-17", "close": 3.5, "volume": 10799010.0}, {"date": "2020-12-18", "close": 3.385, "volume": 8111972.0}, {"date": "2020-12-21", "close": 3.55, "volume": 4239086.0}, {"date": "2020-12-22", "close": 3.66, "volume": 5921875.0}, {"date": "2020-12-23", "close": 3.67, "volume": 3476852.0}, {"date": "2020-12-24", "close": 3.49, "volume": 1912162.0}, {"date": "2020-12-28", "close": 3.42, "volume": 2532497.0}, {"date": "2020-12-29", "close": 3.37, "volume": 2361261.0}, {"date": "2020-12-30", "close": 3.31, "volume": 1774416.0}, {"date": "2020-12-31", "close": 3.42, "volume": 2847810.0}, {"date": "2021-01-04", "close": 3.52, "volume": 2089751.0}, {"date": "2021-01-05", "close": 3.45, "volume": 2081330.0}, {"date": "2021-01-06", "close": 3.51, "volume": 2170018.0}, {"date": "2021-01-07", "close": 3.67, "volume": 2421093.0}, {"date": "2021-01-08", "close": 3.84, "volume": 5003118.0}, {"date": "2021-01-11", "close": 3.9, "volume": 2321047.0}, {"date": "2021-01-12", "close": 3.88, "volume": 2414339.0}, {"date": "2021-01-13", "close": 3.92, "volume": 1978828.0}, {"date": "2021-01-14", "close": 8.05, "volume": 163685700.0}, {"date": "2021-01-15", "close": 6.87, "volume": 17039510.0}, {"date": "2021-01-19", "close": 7.935, "volume": 8286068.0}, {"date": "2021-01-20", "close": 7.61, "volume": 4892759.0}, {"date": "2021-01-21", "close": 8.48, "volume": 6746436.0}, {"date": "2021-01-22", "close": 8.51, "volume": 3747302.0}, {"date": "2021-01-25", "close": 8.47, "volume": 3118952.0}, {"date": "2021-01-26", "close": 8.24, "volume": 3133536.0}, {"date": "2021-01-27", "close": 7.87, "volume": 4014454.0}, {"date": "2021-01-28", "close": 8.06, "volume": 2952200.0}, {"date": "2021-01-29", "close": 7.91, "volume": 2956695.0}, {"date": "2021-02-01", "close": 8.27, "volume": 2413877.0}, {"date": "2021-02-02", "close": 9.09, "volume": 5730046.0}, {"date": "2021-02-03", "close": 8.62, "volume": 3565904.0}, {"date": "2021-02-04", "close": 8.49, "volume": 2656483.0}, {"date": "2021-02-05", "close": 8.495, "volume": 1967547.0}, {"date": "2021-02-08", "close": 8.685, "volume": 4977439.0}, {"date": "2021-02-09", "close": 8.61, "volume": 1314853.0}, {"date": "2021-02-10", "close": 8.38, "volume": 1510139.0}, {"date": "2021-02-11", "close": 8.01, "volume": 1778107.0}, {"date": "2021-02-12", "close": 8.1, "volume": 898053.0}, {"date": "2021-02-16", "close": 7.865, "volume": 2542414.0}, {"date": "2021-02-17", "close": 7.78, "volume": 1002801.0}, {"date": "2021-02-18", "close": 7.6, "volume": 1164250.0}, {"date": "2021-02-19", "close": 7.72, "volume": 1177305.0}, {"date": "2021-02-22", "close": 7.5, "volume": 908782.0}, {"date": "2021-02-23", "close": 7.44, "volume": 1972346.0}, {"date": "2021-02-24", "close": 7.745, "volume": 1449127.0}, {"date": "2021-02-25", "close": 7.48, "volume": 1390875.0}, {"date": "2021-02-26", "close": 7.19, "volume": 1485346.0}, {"date": "2021-03-01", "close": 7.6, "volume": 1008450.0}, {"date": "2021-03-02", "close": 7.43, "volume": 656655.0}, {"date": "2021-03-03", "close": 7.18, "volume": 1394989.0}, {"date": "2021-03-04", "close": 6.66, "volume": 2019312.0}, {"date": "2021-03-05", "close": 6.78, "volume": 1693583.0}, {"date": "2021-03-08", "close": 6.735, "volume": 940989.0}, {"date": "2021-03-09", "close": 7.05, "volume": 1514044.0}, {"date": "2021-03-10", "close": 7.3, "volume": 943147.0}, {"date": "2021-03-11", "close": 6.95, "volume": 1800204.0}, {"date": "2021-03-12", "close": 6.87, "volume": 1023755.0}, {"date": "2021-03-15", "close": 6.87, "volume": 1313087.0}, {"date": "2021-03-16", "close": 6.66, "volume": 1239779.0}, {"date": "2021-03-17", "close": 6.59, "volume": 1082975.0}, {"date": "2021-03-18", "close": 6.355, "volume": 957857.0}, {"date": "2021-03-19", "close": 6.69, "volume": 2524930.0}, {"date": "2021-03-22", "close": 6.57, "volume": 768724.0}, {"date": "2021-03-23", "close": 6.19, "volume": 1404905.0}, {"date": "2021-03-24", "close": 5.83, "volume": 829302.0}, {"date": "2021-03-25", "close": 6.05, "volume": 1057336.0}, {"date": "2021-03-26", "close": 5.88, "volume": 687693.0}, {"date": "2021-03-29", "close": 5.81, "volume": 734235.0}, {"date": "2021-03-30", "close": 5.67, "volume": 825589.0}, {"date": "2021-03-31", "close": 5.87, "volume": 727334.0}, {"date": "2021-04-01", "close": 5.87, "volume": 560857.0}, {"date": "2021-04-05", "close": 5.77, "volume": 933229.0}, {"date": "2021-04-06", "close": 5.65, "volume": 1043032.0}, {"date": "2021-04-07", "close": 5.5, "volume": 764627.0}, {"date": "2021-04-08", "close": 5.43, "volume": 646982.0}, {"date": "2021-04-09", "close": 5.37, "volume": 739297.0}, {"date": "2021-04-12", "close": 5.07, "volume": 749979.0}, {"date": "2021-04-13", "close": 5.2, "volume": 831498.0}, {"date": "2021-04-14", "close": 5.19, "volume": 888961.0}, {"date": "2021-04-15", "close": 5.21, "volume": 685199.0}, {"date": "2021-04-16", "close": 5.05, "volume": 926033.0}, {"date": "2021-04-19", "close": 4.84, "volume": 882117.0}, {"date": "2021-04-20", "close": 4.88, "volume": 881600.0}, {"date": "2021-04-21", "close": 5.09, "volume": 733839.0}, {"date": "2021-04-22", "close": 5.14, "volume": 630159.0}, {"date": "2021-04-23", "close": 4.97, "volume": 669180.0}, {"date": "2021-04-26", "close": 5.32, "volume": 946067.0}, {"date": "2021-04-27", "close": 5.26, "volume": 838951.0}, {"date": "2021-04-28", "close": 5.08, "volume": 496033.0}, {"date": "2021-04-29", "close": 5.04, "volume": 563050.0}, {"date": "2021-04-30", "close": 4.86, "volume": 803605.0}, {"date": "2021-05-03", "close": 4.84, "volume": 641654.0}, {"date": "2021-05-04", "close": 4.63, "volume": 1382088.0}, {"date": "2021-05-05", "close": 4.6, "volume": 451708.0}, {"date": "2021-05-06", "close": 4.46, "volume": 734533.0}, {"date": "2021-05-07", "close": 4.58, "volume": 594383.0}, {"date": "2021-05-10", "close": 4.39, "volume": 580008.0}, {"date": "2021-05-11", "close": 4.43, "volume": 498930.0}, {"date": "2021-05-12", "close": 4.38, "volume": 518850.0}, {"date": "2021-05-13", "close": 4.2, "volume": 524343.0}, {"date": "2021-05-14", "close": 4.33, "volume": 631872.0}, {"date": "2021-05-17", "close": 4.23, "volume": 590591.0}, {"date": "2021-05-18", "close": 4.29, "volume": 819330.0}, {"date": "2021-05-19", "close": 4.28, "volume": 469442.0}, {"date": "2021-05-20", "close": 4.35, "volume": 355958.0}, {"date": "2021-05-21", "close": 4.36, "volume": 394379.0}, {"date": "2021-05-24", "close": 4.17, "volume": 593431.0}, {"date": "2021-05-25", "close": 4.12, "volume": 621378.0}, {"date": "2021-05-26", "close": 4.31, "volume": 263644.0}, {"date": "2021-05-27", "close": 4.54, "volume": 1028086.0}, {"date": "2021-05-28", "close": 4.39, "volume": 402465.0}, {"date": "2021-06-01", "close": 4.47, "volume": 554072.0}, {"date": "2021-06-02", "close": 4.59, "volume": 514581.0}, {"date": "2021-06-03", "close": 4.44, "volume": 799730.0}, {"date": "2021-06-04", "close": 4.44, "volume": 391290.0}, {"date": "2021-06-07", "close": 4.81, "volume": 834280.0}, {"date": "2021-06-08", "close": 4.83, "volume": 967108.0}, {"date": "2021-06-09", "close": 4.94, "volume": 770932.0}, {"date": "2021-06-10", "close": 4.84, "volume": 611396.0}, {"date": "2021-06-11", "close": 4.87, "volume": 403992.0}, {"date": "2021-06-14", "close": 4.79, "volume": 475374.0}, {"date": "2021-06-15", "close": 4.74, "volume": 733478.0}, {"date": "2021-06-16", "close": 4.79, "volume": 531579.0}, {"date": "2021-06-17", "close": 4.74, "volume": 475065.0}, {"date": "2021-06-18", "close": 4.64, "volume": 480817.0}, {"date": "2021-06-21", "close": 4.72, "volume": 419657.0}, {"date": "2021-06-22", "close": 4.68, "volume": 392888.0}, {"date": "2021-06-23", "close": 4.76, "volume": 539020.0}, {"date": "2021-06-24", "close": 4.82, "volume": 496550.0}, {"date": "2021-06-25", "close": 5.72, "volume": 10251800.0}, {"date": "2021-06-28", "close": 5.52, "volume": 1903537.0}, {"date": "2021-06-29", "close": 5.0, "volume": 1294760.0}, {"date": "2021-06-30", "close": 4.59, "volume": 1516790.0}, {"date": "2021-07-01", "close": 4.36, "volume": 1162794.0}, {"date": "2021-07-02", "close": 4.12, "volume": 820066.0}, {"date": "2021-07-06", "close": 4.01, "volume": 919692.0}, {"date": "2021-07-07", "close": 3.89, "volume": 857268.0}, {"date": "2021-07-08", "close": 3.98, "volume": 611154.0}, {"date": "2021-07-09", "close": 4.08, "volume": 411487.0}, {"date": "2021-07-12", "close": 3.94, "volume": 538952.0}, {"date": "2021-07-13", "close": 3.88, "volume": 757684.0}, {"date": "2021-07-14", "close": 3.7, "volume": 710755.0}, {"date": "2021-07-15", "close": 3.69, "volume": 906498.0}, {"date": "2021-07-16", "close": 3.71, "volume": 603559.0}, {"date": "2021-07-19", "close": 3.69, "volume": 567310.0}, {"date": "2021-07-20", "close": 3.52, "volume": 1136973.0}, {"date": "2021-07-21", "close": 3.73, "volume": 537021.0}, {"date": "2021-07-22", "close": 3.55, "volume": 389116.0}, {"date": "2021-07-23", "close": 3.4, "volume": 556698.0}, {"date": "2021-07-26", "close": 3.39, "volume": 442155.0}, {"date": "2021-07-27", "close": 3.38, "volume": 580082.0}, {"date": "2021-07-28", "close": 3.55, "volume": 457045.0}, {"date": "2021-07-29", "close": 3.58, "volume": 583699.0}, {"date": "2021-07-30", "close": 3.54, "volume": 917151.0}, {"date": "2021-08-02", "close": 3.65, "volume": 712090.0}, {"date": "2021-08-03", "close": 3.61, "volume": 941546.0}, {"date": "2021-08-04", "close": 3.41, "volume": 807871.0}, {"date": "2021-08-05", "close": 3.59, "volume": 737849.0}, {"date": "2021-08-06", "close": 3.56, "volume": 445673.0}, {"date": "2021-08-09", "close": 3.73, "volume": 992217.0}, {"date": "2021-08-10", "close": 3.56, "volume": 879776.0}, {"date": "2021-08-11", "close": 3.68, "volume": 710685.0}, {"date": "2021-08-12", "close": 3.8, "volume": 1151917.0}, {"date": "2021-08-13", "close": 3.63, "volume": 505001.0}, {"date": "2021-08-16", "close": 3.61, "volume": 1044712.0}, {"date": "2021-08-17", "close": 3.48, "volume": 558741.0}, {"date": "2021-08-18", "close": 3.4, "volume": 371128.0}, {"date": "2021-08-19", "close": 3.42, "volume": 1009699.0}, {"date": "2021-08-20", "close": 3.47, "volume": 591277.0}, {"date": "2021-08-23", "close": 3.88, "volume": 1772640.0}, {"date": "2021-08-24", "close": 3.96, "volume": 1188749.0}, {"date": "2021-08-25", "close": 3.95, "volume": 800456.0}, {"date": "2021-08-26", "close": 3.95, "volume": 517375.0}, {"date": "2021-08-27", "close": 4.61, "volume": 2305260.0}, {"date": "2021-08-30", "close": 4.52, "volume": 6306281.0}, {"date": "2021-08-31", "close": 4.72, "volume": 1645427.0}, {"date": "2021-09-01", "close": 4.72, "volume": 848869.0}, {"date": "2021-09-02", "close": 4.9, "volume": 1088037.0}, {"date": "2021-09-03", "close": 4.97, "volume": 1992676.0}, {"date": "2021-09-07", "close": 4.77, "volume": 972691.0}, {"date": "2021-09-08", "close": 4.63, "volume": 522512.0}, {"date": "2021-09-09", "close": 4.83, "volume": 849108.0}, {"date": "2021-09-10", "close": 4.66, "volume": 538872.0}, {"date": "2021-09-13", "close": 4.61, "volume": 586924.0}, {"date": "2021-09-14", "close": 4.46, "volume": 572476.0}, {"date": "2021-09-15", "close": 4.54, "volume": 388676.0}, {"date": "2021-09-16", "close": 4.58, "volume": 323886.0}, {"date": "2021-09-17", "close": 4.86, "volume": 943856.0}, {"date": "2021-09-20", "close": 4.68, "volume": 543800.0}, {"date": "2021-09-21", "close": 4.69, "volume": 584192.0}, {"date": "2021-09-22", "close": 4.72, "volume": 763715.0}, {"date": "2021-09-23", "close": 5.03, "volume": 609414.0}, {"date": "2021-09-24", "close": 4.94, "volume": 1196655.0}, {"date": "2021-09-27", "close": 5.35, "volume": 1247383.0}, {"date": "2021-09-28", "close": 5.12, "volume": 703139.0}, {"date": "2021-09-29", "close": 4.91, "volume": 619749.0}, {"date": "2021-09-30", "close": 4.81, "volume": 439727.0}, {"date": "2021-10-01", "close": 4.82, "volume": 307837.0}, {"date": "2021-10-04", "close": 4.77, "volume": 967586.0}, {"date": "2021-10-05", "close": 4.85, "volume": 1155273.0}, {"date": "2021-10-06", "close": 5.41, "volume": 2053572.0}, {"date": "2021-10-07", "close": 5.55, "volume": 1214588.0}, {"date": "2021-10-08", "close": 5.57, "volume": 943307.0}, {"date": "2021-10-11", "close": 5.75, "volume": 763605.0}, {"date": "2021-10-12", "close": 6.12, "volume": 1230983.0}, {"date": "2021-10-13", "close": 6.02, "volume": 817060.0}, {"date": "2021-10-14", "close": 6.16, "volume": 662801.0}, {"date": "2021-10-15", "close": 6.16, "volume": 764018.0}, {"date": "2021-10-18", "close": 5.44, "volume": 1585211.0}, {"date": "2021-10-19", "close": 5.03, "volume": 1744478.0}, {"date": "2021-10-20", "close": 5.1, "volume": 813141.0}, {"date": "2021-10-21", "close": 5.16, "volume": 592641.0}, {"date": "2021-10-22", "close": 5.1, "volume": 673816.0}, {"date": "2021-10-25", "close": 5.21, "volume": 605740.0}, {"date": "2021-10-26", "close": 5.22, "volume": 354607.0}, {"date": "2021-10-27", "close": 5.13, "volume": 296070.0}, {"date": "2021-10-28", "close": 5.28, "volume": 380745.0}, {"date": "2021-10-29", "close": 5.29, "volume": 492888.0}, {"date": "2021-11-01", "close": 5.68, "volume": 536885.0}, {"date": "2021-11-02", "close": 5.6, "volume": 664412.0}, {"date": "2021-11-03", "close": 5.77, "volume": 864363.0}, {"date": "2021-11-04", "close": 4.97, "volume": 985847.0}, {"date": "2021-11-05", "close": 4.84, "volume": 764264.0}, {"date": "2021-11-08", "close": 5.05, "volume": 654755.0}, {"date": "2021-11-09", "close": 5.07, "volume": 516876.0}, {"date": "2021-11-10", "close": 4.86, "volume": 496367.0}, {"date": "2021-11-11", "close": 5.12, "volume": 529255.0}, {"date": "2021-11-12", "close": 5.1, "volume": 498358.0}, {"date": "2021-11-15", "close": 5.15, "volume": 604036.0}, {"date": "2021-11-16", "close": 5.09, "volume": 382126.0}, {"date": "2021-11-17", "close": 5.01, "volume": 518378.0}, {"date": "2021-11-18", "close": 4.94, "volume": 517444.0}, {"date": "2021-11-19", "close": 4.96, "volume": 528907.0}, {"date": "2021-11-22", "close": 4.92, "volume": 785373.0}, {"date": "2021-11-23", "close": 5.02, "volume": 1023910.0}, {"date": "2021-11-24", "close": 5.14, "volume": 480827.0}, {"date": "2021-11-26", "close": 4.74, "volume": 518392.0}, {"date": "2021-11-29", "close": 4.66, "volume": 693213.0}, {"date": "2021-11-30", "close": 4.58, "volume": 753672.0}, {"date": "2021-12-01", "close": 4.58, "volume": 653763.0}, {"date": "2021-12-02", "close": 4.58, "volume": 470241.0}, {"date": "2021-12-03", "close": 4.17, "volume": 1068894.0}, {"date": "2021-12-06", "close": 4.13, "volume": 1155141.0}, {"date": "2021-12-07", "close": 4.33, "volume": 927703.0}, {"date": "2021-12-08", "close": 4.33, "volume": 500010.0}, {"date": "2021-12-09", "close": 4.32, "volume": 665205.0}, {"date": "2021-12-10", "close": 4.11, "volume": 376647.0}, {"date": "2021-12-13", "close": 4.09, "volume": 403424.0}, {"date": "2021-12-14", "close": 3.95, "volume": 573294.0}, {"date": "2021-12-15", "close": 3.98, "volume": 1000704.0}, {"date": "2021-12-16", "close": 3.81, "volume": 684430.0}, {"date": "2021-12-17", "close": 3.87, "volume": 898254.0}, {"date": "2021-12-20", "close": 3.91, "volume": 469352.0}, {"date": "2021-12-21", "close": 3.96, "volume": 342785.0}, {"date": "2021-12-22", "close": 4.2, "volume": 885171.0}, {"date": "2021-12-23", "close": 4.36, "volume": 507608.0}, {"date": "2021-12-27", "close": 4.37, "volume": 479072.0}, {"date": "2021-12-28", "close": 4.19, "volume": 513397.0}, {"date": "2021-12-29", "close": 4.1, "volume": 353849.0}, {"date": "2021-12-30", "close": 4.17, "volume": 633616.0}, {"date": "2021-12-31", "close": 3.94, "volume": 3904866.0}, {"date": "2022-01-03", "close": 3.89, "volume": 1166801.0}, {"date": "2022-01-04", "close": 3.84, "volume": 779688.0}, {"date": "2022-01-05", "close": 3.55, "volume": 878987.0}, {"date": "2022-01-06", "close": 3.57, "volume": 508568.0}, {"date": "2022-01-07", "close": 3.53, "volume": 271235.0}, {"date": "2022-01-10", "close": 3.58, "volume": 498411.0}, {"date": "2022-01-11", "close": 3.68, "volume": 354773.0}, {"date": "2022-01-12", "close": 3.48, "volume": 454771.0}, {"date": "2022-01-13", "close": 3.39, "volume": 501606.0}, {"date": "2022-01-14", "close": 3.45, "volume": 415085.0}, {"date": "2022-01-18", "close": 3.33, "volume": 429131.0}, {"date": "2022-01-19", "close": 3.31, "volume": 489196.0}, {"date": "2022-01-20", "close": 3.25, "volume": 541795.0}, {"date": "2022-01-21", "close": 3.15, "volume": 530494.0}, {"date": "2022-01-24", "close": 3.13, "volume": 821862.0}, {"date": "2022-01-25", "close": 3.14, "volume": 454757.0}, {"date": "2022-01-26", "close": 3.06, "volume": 324967.0}, {"date": "2022-01-27", "close": 2.92, "volume": 401013.0}, {"date": "2022-01-28", "close": 3.02, "volume": 826176.0}, {"date": "2022-01-31", "close": 3.17, "volume": 617699.0}, {"date": "2022-02-01", "close": 3.28, "volume": 427982.0}, {"date": "2022-02-02", "close": 3.11, "volume": 353090.0}, {"date": "2022-02-03", "close": 3.0, "volume": 372565.0}, {"date": "2022-02-04", "close": 3.04, "volume": 692973.0}, {"date": "2022-02-07", "close": 3.1, "volume": 592113.0}, {"date": "2022-02-08", "close": 3.04, "volume": 458174.0}, {"date": "2022-02-09", "close": 3.2, "volume": 857899.0}, {"date": "2022-02-10", "close": 3.09, "volume": 821574.0}, {"date": "2022-02-11", "close": 3.0, "volume": 530218.0}, {"date": "2022-02-14", "close": 2.94, "volume": 429056.0}, {"date": "2022-02-15", "close": 3.02, "volume": 561243.0}, {"date": "2022-02-16", "close": 3.05, "volume": 309076.0}, {"date": "2022-02-17", "close": 2.88, "volume": 319346.0}, {"date": "2022-02-18", "close": 2.74, "volume": 796567.0}, {"date": "2022-02-22", "close": 2.85, "volume": 418694.0}, {"date": "2022-02-23", "close": 2.76, "volume": 333913.0}, {"date": "2022-02-24", "close": 2.9, "volume": 499001.0}, {"date": "2022-02-25", "close": 2.85, "volume": 492766.0}, {"date": "2022-02-28", "close": 2.07, "volume": 3538291.0}, {"date": "2022-03-01", "close": 2.11, "volume": 2582663.0}, {"date": "2022-03-02", "close": 2.06, "volume": 749134.0}, {"date": "2022-03-03", "close": 2.08, "volume": 988313.0}, {"date": "2022-03-04", "close": 2.13, "volume": 769280.0}, {"date": "2022-03-07", "close": 2.12, "volume": 789874.0}, {"date": "2022-03-08", "close": 2.06, "volume": 562476.0}, {"date": "2022-03-09", "close": 2.14, "volume": 561886.0}, {"date": "2022-03-10", "close": 2.13, "volume": 445327.0}, {"date": "2022-03-11", "close": 2.09, "volume": 651322.0}, {"date": "2022-03-14", "close": 1.96, "volume": 822487.0}, {"date": "2022-03-15", "close": 1.95, "volume": 479479.0}, {"date": "2022-03-16", "close": 2.12, "volume": 489314.0}, {"date": "2022-03-17", "close": 2.2, "volume": 473248.0}, {"date": "2022-03-18", "close": 2.19, "volume": 928481.0}, {"date": "2022-03-21", "close": 2.17, "volume": 629841.0}, {"date": "2022-03-22", "close": 2.17, "volume": 529176.0}, {"date": "2022-03-23", "close": 2.13, "volume": 443120.0}, {"date": "2022-03-24", "close": 2.15, "volume": 532463.0}, {"date": "2022-03-25", "close": 2.09, "volume": 315679.0}, {"date": "2022-03-28", "close": 2.08, "volume": 324884.0}, {"date": "2022-03-29", "close": 2.18, "volume": 372113.0}, {"date": "2022-03-30", "close": 2.1, "volume": 357783.0}, {"date": "2022-03-31", "close": 2.09, "volume": 299730.0}, {"date": "2022-04-01", "close": 2.25, "volume": 493989.0}, {"date": "2022-04-04", "close": 2.52, "volume": 2277923.0}, {"date": "2022-04-05", "close": 2.44, "volume": 725769.0}, {"date": "2022-04-06", "close": 2.43, "volume": 462657.0}, {"date": "2022-04-07", "close": 2.69, "volume": 918154.0}, {"date": "2022-04-08", "close": 2.55, "volume": 1053927.0}, {"date": "2022-04-11", "close": 2.51, "volume": 630984.0}, {"date": "2022-04-12", "close": 2.31, "volume": 696936.0}, {"date": "2022-04-13", "close": 2.41, "volume": 276420.0}, {"date": "2022-04-14", "close": 2.33, "volume": 453059.0}, {"date": "2022-04-18", "close": 2.22, "volume": 428225.0}, {"date": "2022-04-19", "close": 2.22, "volume": 355434.0}, {"date": "2022-04-20", "close": 2.23, "volume": 262099.0}, {"date": "2022-04-21", "close": 2.15, "volume": 462579.0}, {"date": "2022-04-22", "close": 2.0, "volume": 563252.0}, {"date": "2022-04-25", "close": 2.02, "volume": 569040.0}, {"date": "2022-04-26", "close": 1.88, "volume": 446808.0}, {"date": "2022-04-27", "close": 1.88, "volume": 445527.0}, {"date": "2022-04-28", "close": 1.89, "volume": 484546.0}, {"date": "2022-04-29", "close": 1.81, "volume": 429276.0}, {"date": "2022-05-02", "close": 1.93, "volume": 281641.0}, {"date": "2022-05-03", "close": 1.91, "volume": 247914.0}, {"date": "2022-05-04", "close": 1.94, "volume": 366486.0}, {"date": "2022-05-05", "close": 1.85, "volume": 319905.0}, {"date": "2022-05-06", "close": 1.8, "volume": 481469.0}, {"date": "2022-05-09", "close": 1.72, "volume": 438485.0}, {"date": "2022-05-10", "close": 1.75, "volume": 498920.0}, {"date": "2022-05-11", "close": 1.63, "volume": 497116.0}, {"date": "2022-05-12", "close": 1.66, "volume": 411835.0}, {"date": "2022-05-13", "close": 1.73, "volume": 529674.0}, {"date": "2022-05-16", "close": 1.73, "volume": 341833.0}, {"date": "2022-05-17", "close": 1.74, "volume": 325063.0}, {"date": "2022-05-18", "close": 1.64, "volume": 376473.0}, {"date": "2022-05-19", "close": 1.67, "volume": 538478.0}, {"date": "2022-05-20", "close": 1.77, "volume": 496448.0}, {"date": "2022-05-23", "close": 1.72, "volume": 303922.0}, {"date": "2022-05-24", "close": 1.62, "volume": 289108.0}, {"date": "2022-05-25", "close": 1.61, "volume": 326203.0}, {"date": "2022-05-26", "close": 1.68, "volume": 311799.0}, {"date": "2022-05-27", "close": 1.74, "volume": 350097.0}, {"date": "2022-05-31", "close": 1.77, "volume": 855436.0}, {"date": "2022-06-01", "close": 1.75, "volume": 496723.0}, {"date": "2022-06-02", "close": 1.75, "volume": 368077.0}, {"date": "2022-06-03", "close": 1.81, "volume": 515134.0}, {"date": "2022-06-06", "close": 1.73, "volume": 280960.0}, {"date": "2022-06-07", "close": 1.74, "volume": 316258.0}, {"date": "2022-06-08", "close": 1.79, "volume": 345120.0}, {"date": "2022-06-09", "close": 1.7, "volume": 339993.0}, {"date": "2022-06-10", "close": 1.54, "volume": 498094.0}, {"date": "2022-06-13", "close": 1.43, "volume": 399794.0}, {"date": "2022-06-14", "close": 1.31, "volume": 405987.0}, {"date": "2022-06-15", "close": 1.4, "volume": 1065427.0}, {"date": "2022-06-16", "close": 1.38, "volume": 329707.0}, {"date": "2022-06-17", "close": 1.46, "volume": 605231.0}, {"date": "2022-06-21", "close": 1.74, "volume": 1291896.0}, {"date": "2022-06-22", "close": 1.95, "volume": 2271418.0}, {"date": "2022-06-23", "close": 1.99, "volume": 844765.0}, {"date": "2022-06-24", "close": 2.03, "volume": 815089.0}, {"date": "2022-06-27", "close": 2.19, "volume": 1181754.0}, {"date": "2022-06-28", "close": 2.15, "volume": 1223824.0}, {"date": "2022-06-29", "close": 2.24, "volume": 4900969.0}, {"date": "2022-06-30", "close": 1.86, "volume": 2518955.0}, {"date": "2022-07-01", "close": 1.94, "volume": 1143170.0}, {"date": "2022-07-05", "close": 2.75, "volume": 27906520.0}, {"date": "2022-07-06", "close": 2.63, "volume": 2788686.0}, {"date": "2022-07-07", "close": 2.81, "volume": 2429308.0}, {"date": "2022-07-08", "close": 2.87, "volume": 1975814.0}, {"date": "2022-07-11", "close": 2.68, "volume": 1139180.0}, {"date": "2022-07-12", "close": 2.83, "volume": 1055701.0}, {"date": "2022-07-13", "close": 2.96, "volume": 1457827.0}, {"date": "2022-07-14", "close": 3.02, "volume": 903906.0}, {"date": "2022-07-15", "close": 3.08, "volume": 745019.0}, {"date": "2022-07-18", "close": 2.82, "volume": 890838.0}, {"date": "2022-07-19", "close": 2.98, "volume": 581647.0}, {"date": "2022-07-20", "close": 3.08, "volume": 781424.0}, {"date": "2022-07-21", "close": 3.18, "volume": 514730.0}, {"date": "2022-07-22", "close": 3.08, "volume": 624789.0}, {"date": "2022-07-25", "close": 3.08, "volume": 360134.0}, {"date": "2022-07-26", "close": 3.13, "volume": 456942.0}, {"date": "2022-07-27", "close": 3.27, "volume": 769929.0}, {"date": "2022-07-28", "close": 2.4, "volume": 7154165.0}, {"date": "2022-07-29", "close": 2.38, "volume": 2328961.0}, {"date": "2022-08-01", "close": 2.37, "volume": 1568744.0}, {"date": "2022-08-02", "close": 2.6, "volume": 4033150.0}, {"date": "2022-08-03", "close": 2.69, "volume": 1768529.0}, {"date": "2022-08-04", "close": 2.69, "volume": 1997683.0}, {"date": "2022-08-05", "close": 2.83, "volume": 2741774.0}, {"date": "2022-08-08", "close": 2.58, "volume": 2883638.0}, {"date": "2022-08-09", "close": 2.56, "volume": 1268114.0}, {"date": "2022-08-10", "close": 2.78, "volume": 1217165.0}, {"date": "2022-08-11", "close": 2.76, "volume": 1193033.0}, {"date": "2022-08-12", "close": 3.17, "volume": 3265155.0}, {"date": "2022-08-15", "close": 3.43, "volume": 1639139.0}, {"date": "2022-08-16", "close": 3.28, "volume": 1061668.0}, {"date": "2022-08-17", "close": 3.06, "volume": 1409260.0}, {"date": "2022-08-18", "close": 3.1, "volume": 864271.0}, {"date": "2022-08-19", "close": 3.07, "volume": 789556.0}, {"date": "2022-08-22", "close": 2.87, "volume": 1292668.0}, {"date": "2022-08-23", "close": 2.89, "volume": 628705.0}, {"date": "2022-08-24", "close": 3.04, "volume": 600021.0}, {"date": "2022-08-25", "close": 3.0, "volume": 540608.0}, {"date": "2022-08-26", "close": 2.79, "volume": 584114.0}, {"date": "2022-08-29", "close": 2.76, "volume": 502543.0}, {"date": "2022-08-30", "close": 2.7, "volume": 560929.0}, {"date": "2022-08-31", "close": 2.75, "volume": 398652.0}, {"date": "2022-09-01", "close": 2.76, "volume": 338736.0}, {"date": "2022-09-02", "close": 2.72, "volume": 435647.0}, {"date": "2022-09-06", "close": 2.57, "volume": 524543.0}, {"date": "2022-09-07", "close": 2.72, "volume": 961486.0}, {"date": "2022-09-08", "close": 2.85, "volume": 482499.0}, {"date": "2022-09-09", "close": 2.9, "volume": 466632.0}, {"date": "2022-09-12", "close": 2.82, "volume": 390205.0}, {"date": "2022-09-13", "close": 2.74, "volume": 451581.0}, {"date": "2022-09-14", "close": 2.75, "volume": 357637.0}, {"date": "2022-09-15", "close": 2.68, "volume": 495249.0}, {"date": "2022-09-16", "close": 2.63, "volume": 2879892.0}, {"date": "2022-09-19", "close": 2.47, "volume": 985268.0}, {"date": "2022-09-20", "close": 2.53, "volume": 879499.0}, {"date": "2022-09-21", "close": 2.45, "volume": 673343.0}, {"date": "2022-09-22", "close": 2.37, "volume": 663588.0}, {"date": "2022-09-23", "close": 2.33, "volume": 430449.0}, {"date": "2022-09-26", "close": 2.33, "volume": 396802.0}, {"date": "2022-09-27", "close": 2.42, "volume": 681280.0}, {"date": "2022-09-28", "close": 2.55, "volume": 502083.0}, {"date": "2022-09-29", "close": 2.41, "volume": 260390.0}, {"date": "2022-09-30", "close": 2.4, "volume": 520689.0}, {"date": "2022-10-03", "close": 2.45, "volume": 422847.0}, {"date": "2022-10-04", "close": 2.56, "volume": 584263.0}, {"date": "2022-10-05", "close": 2.47, "volume": 301265.0}, {"date": "2022-10-06", "close": 2.46, "volume": 421224.0}, {"date": "2022-10-07", "close": 2.29, "volume": 677954.0}, {"date": "2022-10-10", "close": 2.15, "volume": 399935.0}, {"date": "2022-10-11", "close": 2.2, "volume": 542452.0}, {"date": "2022-10-12", "close": 2.13, "volume": 425677.0}, {"date": "2022-10-13", "close": 2.16, "volume": 501660.0}, {"date": "2022-10-14", "close": 2.11, "volume": 353441.0}, {"date": "2022-10-17", "close": 2.2, "volume": 488573.0}, {"date": "2022-10-18", "close": 2.09, "volume": 621971.0}, {"date": "2022-10-19", "close": 1.95, "volume": 882287.0}, {"date": "2022-10-20", "close": 1.89, "volume": 587814.0}, {"date": "2022-10-21", "close": 1.94, "volume": 466874.0}, {"date": "2022-10-24", "close": 1.94, "volume": 410741.0}, {"date": "2022-10-25", "close": 2.09, "volume": 981618.0}, {"date": "2022-10-26", "close": 2.11, "volume": 388275.0}, {"date": "2022-10-27", "close": 2.09, "volume": 383526.0}, {"date": "2022-10-28", "close": 2.2, "volume": 428423.0}, {"date": "2022-10-31", "close": 2.15, "volume": 360437.0}, {"date": "2022-11-01", "close": 2.22, "volume": 323193.0}, {"date": "2022-11-02", "close": 2.11, "volume": 311115.0}, {"date": "2022-11-03", "close": 2.14, "volume": 261012.0}, {"date": "2022-11-04", "close": 2.08, "volume": 385024.0}, {"date": "2022-11-07", "close": 2.13, "volume": 366894.0}, {"date": "2022-11-08", "close": 2.06, "volume": 500156.0}, {"date": "2022-11-09", "close": 1.96, "volume": 343690.0}, {"date": "2022-11-10", "close": 2.24, "volume": 610440.0}, {"date": "2022-11-11", "close": 2.37, "volume": 627658.0}, {"date": "2022-11-14", "close": 2.33, "volume": 516081.0}, {"date": "2022-11-15", "close": 2.32, "volume": 522846.0}, {"date": "2022-11-16", "close": 2.29, "volume": 207698.0}, {"date": "2022-11-17", "close": 2.21, "volume": 384943.0}, {"date": "2022-11-18", "close": 2.22, "volume": 329422.0}, {"date": "2022-11-21", "close": 2.19, "volume": 275674.0}, {"date": "2022-11-22", "close": 2.22, "volume": 322594.0}, {"date": "2022-11-23", "close": 2.13, "volume": 252206.0}, {"date": "2022-11-25", "close": 2.13, "volume": 77557.0}, {"date": "2022-11-28", "close": 2.02, "volume": 260911.0}, {"date": "2022-11-29", "close": 2.05, "volume": 431915.0}, {"date": "2022-11-30", "close": 2.14, "volume": 519280.0}, {"date": "2022-12-01", "close": 2.14, "volume": 306193.0}, {"date": "2022-12-02", "close": 2.26, "volume": 299638.0}, {"date": "2022-12-05", "close": 2.16, "volume": 382513.0}, {"date": "2022-12-06", "close": 2.11, "volume": 206201.0}, {"date": "2022-12-07", "close": 2.07, "volume": 327326.0}, {"date": "2022-12-08", "close": 2.17, "volume": 234107.0}, {"date": "2022-12-09", "close": 2.04, "volume": 234901.0}, {"date": "2022-12-12", "close": 2.12, "volume": 263920.0}, {"date": "2022-12-13", "close": 2.17, "volume": 231358.0}, {"date": "2022-12-14", "close": 2.21, "volume": 289766.0}, {"date": "2022-12-15", "close": 2.13, "volume": 332894.0}, {"date": "2022-12-16", "close": 2.08, "volume": 681493.0}, {"date": "2022-12-19", "close": 2.03, "volume": 603189.0}, {"date": "2022-12-20", "close": 1.92, "volume": 461692.0}, {"date": "2022-12-21", "close": 1.9, "volume": 1130145.0}, {"date": "2022-12-22", "close": 1.95, "volume": 931240.0}, {"date": "2022-12-23", "close": 1.95, "volume": 351538.0}, {"date": "2022-12-27", "close": 1.83, "volume": 422434.0}, {"date": "2022-12-28", "close": 1.8, "volume": 315346.0}, {"date": "2022-12-29", "close": 1.93, "volume": 562646.0}, {"date": "2022-12-30", "close": 1.91, "volume": 434905.0}, {"date": "2023-01-03", "close": 1.99, "volume": 409463.0}, {"date": "2023-01-04", "close": 2.05, "volume": 410171.0}, {"date": "2023-01-05", "close": 2.08, "volume": 367306.0}, {"date": "2023-01-06", "close": 2.14, "volume": 257138.0}, {"date": "2023-01-09", "close": 2.11, "volume": 283324.0}, {"date": "2023-01-10", "close": 2.16, "volume": 230070.0}, {"date": "2023-01-11", "close": 2.15, "volume": 197020.0}, {"date": "2023-01-12", "close": 2.29, "volume": 468489.0}, {"date": "2023-01-13", "close": 2.36, "volume": 377730.0}, {"date": "2023-01-17", "close": 2.34, "volume": 287918.0}, {"date": "2023-01-18", "close": 2.23, "volume": 452101.0}, {"date": "2023-01-19", "close": 2.32, "volume": 442013.0}, {"date": "2023-01-20", "close": 2.32, "volume": 208167.0}, {"date": "2023-01-23", "close": 2.24, "volume": 351505.0}, {"date": "2023-01-24", "close": 2.25, "volume": 433680.0}, {"date": "2023-01-25", "close": 2.25, "volume": 372594.0}, {"date": "2023-01-26", "close": 2.22, "volume": 175753.0}, {"date": "2023-01-27", "close": 2.22, "volume": 321087.0}, {"date": "2023-01-30", "close": 2.17, "volume": 157907.0}, {"date": "2023-01-31", "close": 2.24, "volume": 354548.0}, {"date": "2023-02-01", "close": 2.27, "volume": 401653.0}, {"date": "2023-02-02", "close": 2.46, "volume": 598610.0}, {"date": "2023-02-03", "close": 2.36, "volume": 275893.0}, {"date": "2023-02-06", "close": 2.39, "volume": 298498.0}, {"date": "2023-02-07", "close": 2.47, "volume": 291342.0}, {"date": "2023-02-08", "close": 2.43, "volume": 236462.0}, {"date": "2023-02-09", "close": 2.31, "volume": 358256.0}, {"date": "2023-02-10", "close": 2.28, "volume": 259952.0}, {"date": "2023-02-13", "close": 2.29, "volume": 201515.0}, {"date": "2023-02-14", "close": 2.3, "volume": 190394.0}, {"date": "2023-02-15", "close": 2.28, "volume": 252122.0}, {"date": "2023-02-16", "close": 2.28, "volume": 381953.0}, {"date": "2023-02-17", "close": 2.43, "volume": 350257.0}, {"date": "2023-02-21", "close": 2.22, "volume": 347126.0}, {"date": "2023-02-22", "close": 2.36, "volume": 527215.0}, {"date": "2023-02-23", "close": 2.45, "volume": 521377.0}, {"date": "2023-02-24", "close": 2.23, "volume": 513916.0}, {"date": "2023-02-27", "close": 2.17, "volume": 386105.0}, {"date": "2023-02-28", "close": 2.25, "volume": 402254.0}, {"date": "2023-03-01", "close": 2.2, "volume": 191463.0}, {"date": "2023-03-02", "close": 2.18, "volume": 272445.0}, {"date": "2023-03-03", "close": 2.68, "volume": 1721446.0}, {"date": "2023-03-06", "close": 2.6, "volume": 1111297.0}, {"date": "2023-03-07", "close": 2.58, "volume": 410729.0}, {"date": "2023-03-08", "close": 2.44, "volume": 417476.0}, {"date": "2023-03-09", "close": 2.26, "volume": 708521.0}, {"date": "2023-03-10", "close": 2.21, "volume": 572176.0}, {"date": "2023-03-13", "close": 2.31, "volume": 462305.0}, {"date": "2023-03-14", "close": 2.31, "volume": 367786.0}, {"date": "2023-03-15", "close": 2.29, "volume": 379816.0}, {"date": "2023-03-16", "close": 2.35, "volume": 395953.0}, {"date": "2023-03-17", "close": 2.25, "volume": 554703.0}, {"date": "2023-03-20", "close": 2.26, "volume": 480136.0}, {"date": "2023-03-21", "close": 2.29, "volume": 360161.0}, {"date": "2023-03-22", "close": 2.17, "volume": 385346.0}, {"date": "2023-03-23", "close": 2.26, "volume": 647170.0}, {"date": "2023-03-24", "close": 2.32, "volume": 372998.0}, {"date": "2023-03-27", "close": 2.31, "volume": 289635.0}, {"date": "2023-03-28", "close": 2.32, "volume": 324068.0}, {"date": "2023-03-29", "close": 2.37, "volume": 270826.0}, {"date": "2023-03-30", "close": 2.33, "volume": 256305.0}, {"date": "2023-03-31", "close": 2.43, "volume": 613175.0}, {"date": "2023-04-03", "close": 2.46, "volume": 367104.0}, {"date": "2023-04-04", "close": 2.34, "volume": 307265.0}, {"date": "2023-04-05", "close": 2.31, "volume": 307468.0}, {"date": "2023-04-06", "close": 2.37, "volume": 224779.0}, {"date": "2023-04-10", "close": 2.36, "volume": 183542.0}, {"date": "2023-04-11", "close": 2.42, "volume": 472451.0}, {"date": "2023-04-12", "close": 2.33, "volume": 317068.0}, {"date": "2023-04-13", "close": 2.46, "volume": 313385.0}, {"date": "2023-04-14", "close": 2.41, "volume": 488352.0}, {"date": "2023-04-17", "close": 2.69, "volume": 1530684.0}, {"date": "2023-04-18", "close": 2.6, "volume": 660145.0}, {"date": "2023-04-19", "close": 2.57, "volume": 609664.0}, {"date": "2023-04-20", "close": 2.45, "volume": 389265.0}, {"date": "2023-04-21", "close": 2.49, "volume": 567504.0}, {"date": "2023-04-24", "close": 2.37, "volume": 818249.0}, {"date": "2023-04-25", "close": 2.36, "volume": 714826.0}, {"date": "2023-04-26", "close": 2.41, "volume": 381555.0}, {"date": "2023-04-27", "close": 2.36, "volume": 412770.0}, {"date": "2023-04-28", "close": 2.39, "volume": 497319.0}, {"date": "2023-05-01", "close": 2.44, "volume": 474817.0}, {"date": "2023-05-02", "close": 2.38, "volume": 521330.0}, {"date": "2023-05-03", "close": 2.74, "volume": 1926289.0}, {"date": "2023-05-04", "close": 3.08, "volume": 2328768.0}, {"date": "2023-05-05", "close": 3.49, "volume": 4563118.0}, {"date": "2023-05-08", "close": 3.26, "volume": 1692405.0}, {"date": "2023-05-09", "close": 3.03, "volume": 1364139.0}, {"date": "2023-05-10", "close": 3.07, "volume": 1056319.0}, {"date": "2023-05-11", "close": 3.14, "volume": 972070.0}, {"date": "2023-05-12", "close": 2.87, "volume": 1419682.0}, {"date": "2023-05-15", "close": 2.98, "volume": 794687.0}, {"date": "2023-05-16", "close": 2.93, "volume": 711526.0}, {"date": "2023-05-17", "close": 2.93, "volume": 1065185.0}, {"date": "2023-05-18", "close": 2.89, "volume": 1097514.0}, {"date": "2023-05-19", "close": 3.01, "volume": 1325145.0}, {"date": "2023-05-22", "close": 3.21, "volume": 2248291.0}, {"date": "2023-05-23", "close": 3.06, "volume": 1807726.0}, {"date": "2023-05-24", "close": 3.02, "volume": 1426983.0}, {"date": "2023-05-25", "close": 2.9, "volume": 1764136.0}, {"date": "2023-05-26", "close": 3.18, "volume": 6738493.0}, {"date": "2023-05-30", "close": 2.9, "volume": 11341540.0}, {"date": "2023-05-31", "close": 3.3, "volume": 5891826.0}, {"date": "2023-06-01", "close": 2.71, "volume": 14233610.0}, {"date": "2023-06-02", "close": 2.745, "volume": 3723055.0}, {"date": "2023-06-05", "close": 2.54, "volume": 5868299.0}, {"date": "2023-06-06", "close": 2.66, "volume": 5331796.0}, {"date": "2023-06-07", "close": 2.93, "volume": 5241750.0}, {"date": "2023-06-08", "close": 3.03, "volume": 3753481.0}, {"date": "2023-06-09", "close": 2.825, "volume": 2596501.0}, {"date": "2023-06-12", "close": 2.65, "volume": 3302503.0}, {"date": "2023-06-13", "close": 2.65, "volume": 3393134.0}, {"date": "2023-06-14", "close": 2.5, "volume": 3203967.0}, {"date": "2023-06-15", "close": 2.57, "volume": 2276630.0}, {"date": "2023-06-16", "close": 2.42, "volume": 4126727.0}, {"date": "2023-06-20", "close": 2.36, "volume": 3089816.0}, {"date": "2023-06-21", "close": 2.3, "volume": 3186082.0}, {"date": "2023-06-22", "close": 2.32, "volume": 2604919.0}, {"date": "2023-06-23", "close": 2.37, "volume": 4551196.0}, {"date": "2023-06-26", "close": 2.17, "volume": 4500050.0}, {"date": "2023-06-27", "close": 2.145, "volume": 2032019.0}, {"date": "2023-06-28", "close": 2.25, "volume": 1599862.0}, {"date": "2023-06-29", "close": 2.17, "volume": 3505929.0}, {"date": "2023-06-30", "close": 2.29, "volume": 2426273.0}, {"date": "2023-07-03", "close": 2.32, "volume": 1157023.0}, {"date": "2023-07-05", "close": 2.26, "volume": 1610794.0}, {"date": "2023-07-06", "close": 2.22, "volume": 1441823.0}, {"date": "2023-07-07", "close": 2.22, "volume": 947336.0}, {"date": "2023-07-10", "close": 2.33, "volume": 1323532.0}, {"date": "2023-07-11", "close": 2.33, "volume": 1211838.0}, {"date": "2023-07-12", "close": 2.31, "volume": 932504.0}, {"date": "2023-07-13", "close": 2.3, "volume": 794208.0}, {"date": "2023-07-14", "close": 2.21, "volume": 1254318.0}, {"date": "2023-07-17", "close": 2.25, "volume": 1679075.0}, {"date": "2023-07-18", "close": 2.23, "volume": 916620.0}, {"date": "2023-07-19", "close": 2.18, "volume": 1989506.0}, {"date": "2023-07-20", "close": 2.1, "volume": 1648791.0}, {"date": "2023-07-21", "close": 2.08, "volume": 1514702.0}, {"date": "2023-07-24", "close": 2.0, "volume": 2220801.0}, {"date": "2023-07-25", "close": 1.97, "volume": 1006444.0}, {"date": "2023-07-26", "close": 1.94, "volume": 1817997.0}, {"date": "2023-07-27", "close": 1.91, "volume": 1708876.0}, {"date": "2023-07-28", "close": 1.98, "volume": 1771919.0}, {"date": "2023-07-31", "close": 2.01, "volume": 965993.0}, {"date": "2023-08-01", "close": 1.94, "volume": 1088166.0}, {"date": "2023-08-02", "close": 1.89, "volume": 1581581.0}, {"date": "2023-08-03", "close": 1.92, "volume": 1353135.0}, {"date": "2023-08-04", "close": 1.87, "volume": 3467338.0}, {"date": "2023-08-07", "close": 1.7, "volume": 3264209.0}, {"date": "2023-08-08", "close": 1.82, "volume": 2202289.0}, {"date": "2023-08-09", "close": 1.73, "volume": 2090683.0}, {"date": "2023-08-10", "close": 1.72, "volume": 1630371.0}, {"date": "2023-08-11", "close": 1.73, "volume": 769235.0}, {"date": "2023-08-14", "close": 1.7, "volume": 794191.0}, {"date": "2023-08-15", "close": 1.63, "volume": 1290304.0}, {"date": "2023-08-16", "close": 1.61, "volume": 1270762.0}, {"date": "2023-08-17", "close": 1.61, "volume": 1094050.0}, {"date": "2023-08-18", "close": 1.66, "volume": 1690493.0}, {"date": "2023-08-21", "close": 1.74, "volume": 2362852.0}, {"date": "2023-08-22", "close": 1.73, "volume": 1013284.0}, {"date": "2023-08-23", "close": 1.76, "volume": 818521.0}, {"date": "2023-08-24", "close": 1.74, "volume": 583474.0}, {"date": "2023-08-25", "close": 1.83, "volume": 1960931.0}, {"date": "2023-08-28", "close": 1.85, "volume": 851117.0}, {"date": "2023-08-29", "close": 1.9, "volume": 725904.0}, {"date": "2023-08-30", "close": 1.81, "volume": 1844449.0}, {"date": "2023-08-31", "close": 1.72, "volume": 1085211.0}, {"date": "2023-09-01", "close": 1.69, "volume": 1309995.0}, {"date": "2023-09-05", "close": 1.64, "volume": 1747025.0}, {"date": "2023-09-06", "close": 1.63, "volume": 1244077.0}, {"date": "2023-09-07", "close": 1.62, "volume": 1189960.0}, {"date": "2023-09-08", "close": 1.59, "volume": 2094691.0}, {"date": "2023-09-11", "close": 1.52, "volume": 1856052.0}, {"date": "2023-09-12", "close": 1.52, "volume": 750246.0}, {"date": "2023-09-13", "close": 1.41, "volume": 1464067.0}, {"date": "2023-09-14", "close": 1.34, "volume": 3096764.0}, {"date": "2023-09-15", "close": 1.4, "volume": 3748739.0}, {"date": "2023-09-18", "close": 1.225, "volume": 2621302.0}, {"date": "2023-09-19", "close": 1.215, "volume": 1137416.0}, {"date": "2023-09-20", "close": 1.16, "volume": 1801006.0}, {"date": "2023-09-21", "close": 1.13, "volume": 1137782.0}, {"date": "2023-09-22", "close": 1.07, "volume": 1689248.0}, {"date": "2023-09-25", "close": 1.06, "volume": 1109627.0}, {"date": "2023-09-26", "close": 1.17, "volume": 1966372.0}, {"date": "2023-09-27", "close": 1.21, "volume": 1787904.0}, {"date": "2023-09-28", "close": 1.1, "volume": 2808305.0}, {"date": "2023-09-29", "close": 1.09, "volume": 1243166.0}, {"date": "2023-10-02", "close": 1.02, "volume": 1861041.0}, {"date": "2023-10-03", "close": 1.04, "volume": 2514255.0}, {"date": "2023-10-04", "close": 1.03, "volume": 3806613.0}, {"date": "2023-10-05", "close": 1.05, "volume": 2130798.0}, {"date": "2023-10-06", "close": 1.08, "volume": 2461231.0}, {"date": "2023-10-09", "close": 1.0, "volume": 2560667.0}, {"date": "2023-10-10", "close": 1.12, "volume": 9950068.0}, {"date": "2023-10-11", "close": 1.07, "volume": 2645818.0}, {"date": "2023-10-12", "close": 1.04, "volume": 2237874.0}, {"date": "2023-10-13", "close": 1.19, "volume": 6691403.0}, {"date": "2023-10-16", "close": 1.36, "volume": 6527629.0}, {"date": "2023-10-17", "close": 1.25, "volume": 5825865.0}, {"date": "2023-10-18", "close": 1.2, "volume": 2160972.0}, {"date": "2023-10-19", "close": 1.155, "volume": 2630826.0}, {"date": "2023-10-20", "close": 1.13, "volume": 2015156.0}, {"date": "2023-10-23", "close": 1.09, "volume": 2480431.0}, {"date": "2023-10-24", "close": 1.19, "volume": 2707688.0}, {"date": "2023-10-25", "close": 1.135, "volume": 1357773.0}, {"date": "2023-10-26", "close": 1.15, "volume": 1762060.0}, {"date": "2023-10-27", "close": 1.11, "volume": 1770023.0}, {"date": "2023-10-30", "close": 1.2, "volume": 1918042.0}, {"date": "2023-10-31", "close": 1.24, "volume": 1871484.0}, {"date": "2023-11-01", "close": 1.34, "volume": 2028421.0}, {"date": "2023-11-02", "close": 1.4, "volume": 2336000.0}, {"date": "2023-11-03", "close": 1.48, "volume": 3181887.0}, {"date": "2023-11-06", "close": 1.29, "volume": 2816574.0}, {"date": "2023-11-07", "close": 1.25, "volume": 1520176.0}, {"date": "2023-11-08", "close": 1.14, "volume": 4363385.0}, {"date": "2023-11-09", "close": 1.035, "volume": 2188559.0}, {"date": "2023-11-10", "close": 1.01, "volume": 5634190.0}, {"date": "2023-11-13", "close": 1.07, "volume": 3777115.0}, {"date": "2023-11-14", "close": 1.12, "volume": 2185709.0}, {"date": "2023-11-15", "close": 1.14, "volume": 2795236.0}, {"date": "2023-11-16", "close": 1.06, "volume": 2316836.0}, {"date": "2023-11-17", "close": 1.12, "volume": 1455669.0}, {"date": "2023-11-20", "close": 1.18, "volume": 2871576.0}, {"date": "2023-11-21", "close": 1.08, "volume": 1493051.0}, {"date": "2023-11-22", "close": 1.1, "volume": 994874.0}, {"date": "2023-11-24", "close": 1.13, "volume": 1226282.0}, {"date": "2023-11-27", "close": 1.11, "volume": 1255939.0}, {"date": "2023-11-28", "close": 1.1, "volume": 914371.0}, {"date": "2023-11-29", "close": 1.11, "volume": 1088428.0}, {"date": "2023-11-30", "close": 1.06, "volume": 3435211.0}, {"date": "2023-12-01", "close": 1.15, "volume": 2133591.0}, {"date": "2023-12-04", "close": 1.2, "volume": 2508680.0}, {"date": "2023-12-05", "close": 1.14, "volume": 1980201.0}, {"date": "2023-12-06", "close": 1.24, "volume": 2597568.0}, {"date": "2023-12-07", "close": 1.25, "volume": 1909669.0}, {"date": "2023-12-08", "close": 1.25, "volume": 1953122.0}, {"date": "2023-12-11", "close": 1.25, "volume": 2222555.0}, {"date": "2023-12-12", "close": 1.18, "volume": 1052698.0}, {"date": "2023-12-13", "close": 1.28, "volume": 2421378.0}, {"date": "2023-12-14", "close": 1.3, "volume": 2356809.0}, {"date": "2023-12-15", "close": 1.27, "volume": 2587890.0}, {"date": "2023-12-18", "close": 1.21, "volume": 1565902.0}, {"date": "2023-12-19", "close": 1.27, "volume": 1795367.0}, {"date": "2023-12-20", "close": 1.22, "volume": 2137326.0}, {"date": "2023-12-21", "close": 1.27, "volume": 1516053.0}, {"date": "2023-12-22", "close": 1.31, "volume": 1885353.0}, {"date": "2023-12-26", "close": 1.41, "volume": 2723772.0}, {"date": "2023-12-27", "close": 1.46, "volume": 2874780.0}, {"date": "2023-12-28", "close": 1.53, "volume": 3936035.0}, {"date": "2023-12-29", "close": 1.53, "volume": 2805282.0}, {"date": "2024-01-02", "close": 1.59, "volume": 3184822.0}, {"date": "2024-01-03", "close": 1.51, "volume": 3160621.0}, {"date": "2024-01-04", "close": 1.6, "volume": 3413179.0}, {"date": "2024-01-05", "close": 1.475, "volume": 4014731.0}, {"date": "2024-01-08", "close": 1.53, "volume": 5041291.0}, {"date": "2024-01-09", "close": 1.48, "volume": 1538001.0}, {"date": "2024-01-10", "close": 1.45, "volume": 1221038.0}, {"date": "2024-01-11", "close": 1.41, "volume": 1642245.0}, {"date": "2024-01-12", "close": 1.37, "volume": 1929171.0}, {"date": "2024-01-16", "close": 1.32, "volume": 2037525.0}, {"date": "2024-01-17", "close": 1.37, "volume": 2476130.0}, {"date": "2024-01-18", "close": 1.3, "volume": 1665624.0}, {"date": "2024-01-19", "close": 1.3, "volume": 2348650.0}, {"date": "2024-01-22", "close": 1.38, "volume": 2188394.0}, {"date": "2024-01-23", "close": 1.6, "volume": 4211423.0}, {"date": "2024-01-24", "close": 1.73, "volume": 9391046.0}, {"date": "2024-01-25", "close": 1.78, "volume": 8087375.0}, {"date": "2024-01-26", "close": 1.82, "volume": 6494597.0}, {"date": "2024-01-29", "close": 1.92, "volume": 3634975.0}, {"date": "2024-01-30", "close": 1.76, "volume": 3496927.0}, {"date": "2024-01-31", "close": 1.87, "volume": 5025707.0}, {"date": "2024-02-01", "close": 1.98, "volume": 4545407.0}, {"date": "2024-02-02", "close": 2.13, "volume": 4750404.0}, {"date": "2024-02-05", "close": 2.05, "volume": 4124204.0}, {"date": "2024-02-06", "close": 2.21, "volume": 3602856.0}, {"date": "2024-02-07", "close": 2.15, "volume": 4033224.0}, {"date": "2024-02-08", "close": 2.3, "volume": 2945803.0}, {"date": "2024-02-09", "close": 2.39, "volume": 3282466.0}, {"date": "2024-02-12", "close": 2.92, "volume": 9041726.0}, {"date": "2024-02-13", "close": 2.93, "volume": 5870871.0}, {"date": "2024-02-14", "close": 3.32, "volume": 9815564.0}, {"date": "2024-02-15", "close": 3.58, "volume": 12303320.0}, {"date": "2024-02-16", "close": 3.18, "volume": 6924301.0}, {"date": "2024-02-20", "close": 2.65, "volume": 9662574.0}, {"date": "2024-02-21", "close": 2.51, "volume": 4102913.0}, {"date": "2024-02-22", "close": 2.37, "volume": 5705212.0}, {"date": "2024-02-23", "close": 2.54, "volume": 6552517.0}, {"date": "2024-02-26", "close": 2.44, "volume": 4976195.0}, {"date": "2024-02-27", "close": 2.62, "volume": 6010335.0}, {"date": "2024-02-28", "close": 2.61, "volume": 5745131.0}, {"date": "2024-02-29", "close": 2.49, "volume": 4452480.0}, {"date": "2024-03-01", "close": 2.48, "volume": 3018246.0}, {"date": "2024-03-04", "close": 2.21, "volume": 3625335.0}, {"date": "2024-03-05", "close": 2.25, "volume": 1718851.0}, {"date": "2024-03-06", "close": 2.19, "volume": 2524160.0}, {"date": "2024-03-07", "close": 2.15, "volume": 2284199.0}, {"date": "2024-03-08", "close": 2.17, "volume": 1286245.0}, {"date": "2024-03-11", "close": 2.81, "volume": 29495910.0}, {"date": "2024-03-12", "close": 2.52, "volume": 8468531.0}, {"date": "2024-03-13", "close": 2.48, "volume": 5957198.0}, {"date": "2024-03-14", "close": 2.43, "volume": 3083774.0}, {"date": "2024-03-15", "close": 2.6, "volume": 7482849.0}, {"date": "2024-03-18", "close": 2.52, "volume": 2428760.0}, {"date": "2024-03-19", "close": 2.44, "volume": 2894560.0}, {"date": "2024-03-20", "close": 2.49, "volume": 1642516.0}, {"date": "2024-03-21", "close": 2.41, "volume": 2909487.0}, {"date": "2024-03-22", "close": 2.26, "volume": 3254620.0}, {"date": "2024-03-25", "close": 2.12, "volume": 4181713.0}, {"date": "2024-03-26", "close": 1.98, "volume": 4400437.0}, {"date": "2024-03-27", "close": 2.19, "volume": 5170751.0}, {"date": "2024-03-28", "close": 2.4, "volume": 7061172.0}, {"date": "2024-04-01", "close": 2.28, "volume": 1804606.0}, {"date": "2024-04-02", "close": 2.21, "volume": 2046268.0}, {"date": "2024-04-03", "close": 2.04, "volume": 4392469.0}, {"date": "2024-04-04", "close": 2.06, "volume": 2013729.0}, {"date": "2024-04-05", "close": 2.06, "volume": 1234459.0}, {"date": "2024-04-08", "close": 2.09, "volume": 1332745.0}, {"date": "2024-04-09", "close": 2.07, "volume": 2216791.0}, {"date": "2024-04-10", "close": 2.02, "volume": 2599344.0}, {"date": "2024-04-11", "close": 2.03, "volume": 1750082.0}, {"date": "2024-04-12", "close": 1.97, "volume": 1870255.0}, {"date": "2024-04-15", "close": 1.87, "volume": 3492458.0}, {"date": "2024-04-16", "close": 1.695, "volume": 4591788.0}, {"date": "2024-04-17", "close": 1.62, "volume": 5561536.0}, {"date": "2024-04-18", "close": 1.63, "volume": 3715007.0}, {"date": "2024-04-19", "close": 1.65, "volume": 2991230.0}, {"date": "2024-04-22", "close": 1.71, "volume": 4093358.0}, {"date": "2024-04-23", "close": 1.61, "volume": 3561170.0}, {"date": "2024-04-24", "close": 1.6, "volume": 1763310.0}, {"date": "2024-04-25", "close": 1.54, "volume": 1686207.0}, {"date": "2024-04-26", "close": 1.58, "volume": 1271998.0}, {"date": "2024-04-29", "close": 1.56, "volume": 2213745.0}, {"date": "2024-04-30", "close": 1.54, "volume": 3573328.0}, {"date": "2024-05-01", "close": 1.65, "volume": 7090148.0}, {"date": "2024-05-02", "close": 1.7, "volume": 4643859.0}, {"date": "2024-05-03", "close": 1.74, "volume": 5866568.0}, {"date": "2024-05-06", "close": 1.83, "volume": 2337916.0}, {"date": "2024-05-07", "close": 1.77, "volume": 1735730.0}, {"date": "2024-05-08", "close": 1.77, "volume": 1610978.0}, {"date": "2024-05-09", "close": 1.89, "volume": 1629670.0}, {"date": "2024-05-10", "close": 1.79, "volume": 2052465.0}, {"date": "2024-05-13", "close": 1.87, "volume": 2560509.0}, {"date": "2024-05-14", "close": 1.92, "volume": 1659383.0}, {"date": "2024-05-15", "close": 1.94, "volume": 1470630.0}, {"date": "2024-05-16", "close": 1.84, "volume": 1616085.0}, {"date": "2024-05-17", "close": 1.77, "volume": 1847436.0}, {"date": "2024-05-20", "close": 1.77, "volume": 2576152.0}, {"date": "2024-05-21", "close": 1.67, "volume": 4592128.0}, {"date": "2024-05-22", "close": 1.67, "volume": 1850463.0}, {"date": "2024-05-23", "close": 1.61, "volume": 2281199.0}, {"date": "2024-05-24", "close": 1.62, "volume": 2069736.0}, {"date": "2024-05-28", "close": 1.69, "volume": 2908601.0}, {"date": "2024-05-29", "close": 1.64, "volume": 1786517.0}, {"date": "2024-05-30", "close": 1.7, "volume": 1058986.0}, {"date": "2024-05-31", "close": 1.7, "volume": 1760801.0}, {"date": "2024-06-03", "close": 1.75, "volume": 2343281.0}, {"date": "2024-06-04", "close": 1.76, "volume": 1740387.0}, {"date": "2024-06-05", "close": 1.94, "volume": 3365024.0}, {"date": "2024-06-06", "close": 1.75, "volume": 3296799.0}, {"date": "2024-06-07", "close": 1.75, "volume": 1045405.0}, {"date": "2024-06-10", "close": 1.9, "volume": 3853815.0}, {"date": "2024-06-11", "close": 1.93, "volume": 2224469.0}, {"date": "2024-06-12", "close": 1.91, "volume": 2571772.0}, {"date": "2024-06-13", "close": 1.83, "volume": 1468339.0}, {"date": "2024-06-14", "close": 1.82, "volume": 1598433.0}, {"date": "2024-06-17", "close": 1.72, "volume": 4405183.0}, {"date": "2024-06-18", "close": 1.75, "volume": 2516711.0}, {"date": "2024-06-20", "close": 1.75, "volume": 2165793.0}, {"date": "2024-06-21", "close": 1.85, "volume": 6896627.0}, {"date": "2024-06-24", "close": 1.81, "volume": 1743720.0}, {"date": "2024-06-25", "close": 1.7, "volume": 1646941.0}, {"date": "2024-06-26", "close": 1.68, "volume": 2103646.0}, {"date": "2024-06-27", "close": 1.74, "volume": 1831441.0}, {"date": "2024-06-28", "close": 1.68, "volume": 4749863.0}, {"date": "2024-07-01", "close": 1.675, "volume": 1616733.0}, {"date": "2024-07-02", "close": 1.6, "volume": 1764941.0}, {"date": "2024-07-03", "close": 1.66, "volume": 1674064.0}, {"date": "2024-07-05", "close": 1.67, "volume": 1513426.0}, {"date": "2024-07-08", "close": 1.6, "volume": 2385789.0}, {"date": "2024-07-09", "close": 1.6, "volume": 1805916.0}, {"date": "2024-07-10", "close": 1.63, "volume": 1661297.0}, {"date": "2024-07-11", "close": 1.86, "volume": 4957368.0}, {"date": "2024-07-12", "close": 1.98, "volume": 4513831.0}, {"date": "2024-07-15", "close": 2.12, "volume": 2806429.0}, {"date": "2024-07-16", "close": 2.23, "volume": 4576521.0}, {"date": "2024-07-17", "close": 2.13, "volume": 4870459.0}, {"date": "2024-07-18", "close": 2.09, "volume": 2916303.0}, {"date": "2024-07-19", "close": 1.99, "volume": 3354808.0}, {"date": "2024-07-22", "close": 2.11, "volume": 3462360.0}, {"date": "2024-07-23", "close": 2.22, "volume": 2561580.0}, {"date": "2024-07-24", "close": 2.17, "volume": 4579015.0}, {"date": "2024-07-25", "close": 2.33, "volume": 5494216.0}, {"date": "2024-07-26", "close": 2.39, "volume": 3136794.0}, {"date": "2024-07-29", "close": 2.3, "volume": 2220570.0}, {"date": "2024-07-30", "close": 2.23, "volume": 2017776.0}, {"date": "2024-07-31", "close": 2.25, "volume": 4005271.0}, {"date": "2024-08-01", "close": 2.02, "volume": 3932774.0}, {"date": "2024-08-02", "close": 1.695, "volume": 5585974.0}, {"date": "2024-08-05", "close": 1.515, "volume": 4522144.0}, {"date": "2024-08-06", "close": 1.64, "volume": 3677210.0}, {"date": "2024-08-07", "close": 1.56, "volume": 3876633.0}, {"date": "2024-08-08", "close": 1.68, "volume": 2591897.0}, {"date": "2024-08-09", "close": 1.6, "volume": 1546860.0}, {"date": "2024-08-12", "close": 1.59, "volume": 1605597.0}, {"date": "2024-08-13", "close": 1.73, "volume": 2385243.0}, {"date": "2024-08-14", "close": 1.64, "volume": 1859703.0}, {"date": "2024-08-15", "close": 1.64, "volume": 2255979.0}, {"date": "2024-08-16", "close": 1.66, "volume": 2513905.0}, {"date": "2024-08-19", "close": 1.69, "volume": 3339138.0}, {"date": "2024-08-20", "close": 1.68, "volume": 3110642.0}, {"date": "2024-08-21", "close": 1.91, "volume": 6111340.0}, {"date": "2024-08-22", "close": 1.83, "volume": 3657520.0}, {"date": "2024-08-23", "close": 1.83, "volume": 2582237.0}, {"date": "2024-08-26", "close": 1.77, "volume": 2319128.0}, {"date": "2024-08-27", "close": 1.72, "volume": 2457839.0}, {"date": "2024-08-28", "close": 1.72, "volume": 1727197.0}, {"date": "2024-08-29", "close": 1.8, "volume": 1882597.0}, {"date": "2024-08-30", "close": 1.73, "volume": 3310363.0}, {"date": "2024-09-03", "close": 1.61, "volume": 2393358.0}, {"date": "2024-09-04", "close": 1.63, "volume": 1936619.0}, {"date": "2024-09-05", "close": 1.62, "volume": 1673450.0}, {"date": "2024-09-06", "close": 1.61, "volume": 3455953.0}, {"date": "2024-09-09", "close": 1.67, "volume": 1517383.0}, {"date": "2024-09-10", "close": 1.67, "volume": 1517984.0}, {"date": "2024-09-11", "close": 1.69, "volume": 1120523.0}, {"date": "2024-09-12", "close": 1.67, "volume": 1217133.0}, {"date": "2024-09-13", "close": 1.7, "volume": 1348760.0}, {"date": "2024-09-16", "close": 1.63, "volume": 1856146.0}, {"date": "2024-09-17", "close": 1.62, "volume": 1567488.0}, {"date": "2024-09-18", "close": 1.64, "volume": 2841076.0}, {"date": "2024-09-19", "close": 1.69, "volume": 2631043.0}, {"date": "2024-09-20", "close": 1.66, "volume": 4485336.0}, {"date": "2024-09-23", "close": 1.58, "volume": 2578168.0}, {"date": "2024-09-24", "close": 1.57, "volume": 2761543.0}, {"date": "2024-09-25", "close": 1.51, "volume": 3428499.0}, {"date": "2024-09-26", "close": 1.54, "volume": 2812033.0}, {"date": "2024-09-27", "close": 1.6, "volume": 2816583.0}, {"date": "2024-09-30", "close": 1.57, "volume": 2438873.0}, {"date": "2024-10-01", "close": 1.58, "volume": 2661972.0}, {"date": "2024-10-02", "close": 1.61, "volume": 3720900.0}, {"date": "2024-10-03", "close": 1.61, "volume": 1465153.0}, {"date": "2024-10-04", "close": 1.69, "volume": 2962697.0}, {"date": "2024-10-07", "close": 1.68, "volume": 1479744.0}, {"date": "2024-10-08", "close": 1.68, "volume": 1404309.0}, {"date": "2024-10-09", "close": 1.63, "volume": 1652860.0}, {"date": "2024-10-10", "close": 1.69, "volume": 1909542.0}, {"date": "2024-10-11", "close": 1.74, "volume": 2251332.0}, {"date": "2024-10-14", "close": 1.79, "volume": 2466427.0}, {"date": "2024-10-15", "close": 1.79, "volume": 1810966.0}, {"date": "2024-10-16", "close": 1.91, "volume": 3189965.0}, {"date": "2024-10-17", "close": 2.01, "volume": 4648978.0}, {"date": "2024-10-18", "close": 2.08, "volume": 4868007.0}, {"date": "2024-10-21", "close": 1.95, "volume": 3106603.0}, {"date": "2024-10-22", "close": 1.94, "volume": 2880383.0}, {"date": "2024-10-23", "close": 1.86, "volume": 3213617.0}, {"date": "2024-10-24", "close": 1.84, "volume": 2102988.0}, {"date": "2024-10-25", "close": 1.8, "volume": 3162757.0}, {"date": "2024-10-28", "close": 1.86, "volume": 3048550.0}, {"date": "2024-10-29", "close": 2.03, "volume": 4123903.0}, {"date": "2024-10-30", "close": 1.95, "volume": 6461508.0}, {"date": "2024-10-31", "close": 1.95, "volume": null}, {"date": "2024-11-01", "close": 1.22, "volume": 20999960.0}, {"date": "2024-11-04", "close": 1.205, "volume": 3322408.0}, {"date": "2024-11-05", "close": 1.19, "volume": 6682632.0}, {"date": "2024-11-06", "close": 1.21, "volume": 2595872.0}, {"date": "2024-11-07", "close": 1.3, "volume": 4370608.0}, {"date": "2024-11-08", "close": 1.27, "volume": 2935566.0}, {"date": "2024-11-11", "close": 1.27, "volume": 2579103.0}, {"date": "2024-11-12", "close": 1.19, "volume": 3384721.0}, {"date": "2024-11-13", "close": 1.09, "volume": 3630357.0}, {"date": "2024-11-14", "close": 1.06, "volume": 2000788.0}, {"date": "2024-11-15", "close": 0.9752, "volume": 5418269.0}, {"date": "2024-11-18", "close": 0.905, "volume": 2904211.0}, {"date": "2024-11-19", "close": 0.8809, "volume": 3044488.0}, {"date": "2024-11-20", "close": 0.8074, "volume": 3136761.0}, {"date": "2024-11-21", "close": 0.7717, "volume": 3658063.0}, {"date": "2024-11-22", "close": 0.8634, "volume": 9985854.0}, {"date": "2024-11-25", "close": 0.8132, "volume": 5540624.0}, {"date": "2024-11-26", "close": 0.8202, "volume": 2931793.0}, {"date": "2024-11-27", "close": 0.8049, "volume": 2028645.0}, {"date": "2024-11-29", "close": 0.8037, "volume": 1021476.0}, {"date": "2024-12-02", "close": 0.8009, "volume": 2109990.0}, {"date": "2024-12-03", "close": 0.7129, "volume": 3923821.0}, {"date": "2024-12-04", "close": 0.6852, "volume": 4051784.0}, {"date": "2024-12-05", "close": 0.65, "volume": 4092278.0}, {"date": "2024-12-06", "close": 0.7051, "volume": 3355673.0}, {"date": "2024-12-09", "close": 0.7361, "volume": 2262630.0}, {"date": "2024-12-10", "close": 0.7319, "volume": 1919774.0}, {"date": "2024-12-11", "close": 0.8899, "volume": 15731610.0}, {"date": "2024-12-12", "close": 0.8222, "volume": 8416631.0}, {"date": "2024-12-13", "close": 0.8103, "volume": 9371549.0}, {"date": "2024-12-16", "close": 0.7699, "volume": 6844117.0}, {"date": "2024-12-17", "close": 0.7342, "volume": 5877225.0}, {"date": "2024-12-18", "close": 0.6772, "volume": 5072627.0}, {"date": "2024-12-19", "close": 0.7236, "volume": 5144183.0}, {"date": "2024-12-20", "close": 0.7147, "volume": 7366481.0}, {"date": "2024-12-23", "close": 0.827, "volume": 10340680.0}, {"date": "2024-12-24", "close": 0.7578, "volume": 2090991.0}, {"date": "2024-12-26", "close": 0.7848, "volume": 3775622.0}, {"date": "2024-12-27", "close": 0.7734, "volume": 2684885.0}, {"date": "2024-12-30", "close": 0.7196, "volume": 3156484.0}, {"date": "2024-12-31", "close": 0.7385, "volume": 2167040.0}, {"date": "2025-01-02", "close": 0.7771, "volume": 3188767.0}, {"date": "2025-01-03", "close": 0.7886, "volume": 3091254.0}, {"date": "2025-01-06", "close": 0.9143, "volume": 5366920.0}, {"date": "2025-01-07", "close": 0.9299, "volume": 4304244.0}, {"date": "2025-01-08", "close": 0.8595, "volume": 3821820.0}, {"date": "2025-01-10", "close": 0.7662, "volume": 6637486.0}, {"date": "2025-01-13", "close": 0.7058, "volume": 10409160.0}, {"date": "2025-01-14", "close": 0.6919, "volume": 8440166.0}, {"date": "2025-01-15", "close": 0.7276, "volume": 5850620.0}, {"date": "2025-01-16", "close": 0.7134, "volume": 4412662.0}, {"date": "2025-01-17", "close": 0.69, "volume": 2389676.0}, {"date": "2025-01-21", "close": 0.7883, "volume": 6207693.0}, {"date": "2025-01-22", "close": 0.84, "volume": 10163660.0}, {"date": "2025-01-23", "close": 0.8852, "volume": 5109694.0}, {"date": "2025-01-24", "close": 0.99, "volume": 6736997.0}, {"date": "2025-01-27", "close": 0.957, "volume": 5428944.0}, {"date": "2025-01-28", "close": 0.93, "volume": 4642666.0}, {"date": "2025-01-29", "close": 0.8253, "volume": 11556340.0}, {"date": "2025-01-30", "close": 0.8194, "volume": 4351994.0}, {"date": "2025-01-31", "close": 0.7562, "volume": 4059092.0}, {"date": "2025-02-03", "close": 0.7274, "volume": 2766693.0}, {"date": "2025-02-04", "close": 0.7601, "volume": 3299638.0}, {"date": "2025-02-05", "close": 0.7475, "volume": 3202535.0}, {"date": "2025-02-06", "close": 0.74, "volume": 3002462.0}, {"date": "2025-02-07", "close": 0.7135, "volume": 2510606.0}, {"date": "2025-02-10", "close": 0.7508, "volume": 3592957.0}, {"date": "2025-02-11", "close": 0.695, "volume": 4528531.0}, {"date": "2025-02-12", "close": 0.695, "volume": 2111307.0}, {"date": "2025-02-13", "close": 0.7413, "volume": 1933748.0}, {"date": "2025-02-14", "close": 0.7849, "volume": 2598492.0}, {"date": "2025-02-18", "close": 0.7628, "volume": 8937120.0}, {"date": "2025-02-19", "close": 0.7412, "volume": 2975656.0}, {"date": "2025-02-20", "close": 0.726, "volume": 2684562.0}, {"date": "2025-02-21", "close": 0.71, "volume": 3196312.0}, {"date": "2025-02-24", "close": 0.7022, "volume": 2973537.0}, {"date": "2025-02-25", "close": 0.6554, "volume": 5803442.0}, {"date": "2025-02-26", "close": 0.7066, "volume": 2819155.0}, {"date": "2025-02-27", "close": 0.67, "volume": 1792813.0}, {"date": "2025-02-28", "close": 0.6995, "volume": 6069148.0}, {"date": "2025-03-03", "close": 0.2926, "volume": 61639150.0}, {"date": "2025-03-04", "close": 0.3248, "volume": 23782470.0}, {"date": "2025-03-05", "close": 0.336, "volume": 7636597.0}, {"date": "2025-03-06", "close": 0.3677, "volume": 13170600.0}, {"date": "2025-03-07", "close": 0.3918, "volume": 13548750.0}, {"date": "2025-03-10", "close": 0.3547, "volume": 9741178.0}, {"date": "2025-03-11", "close": 0.3584, "volume": 5914601.0}, {"date": "2025-03-12", "close": 0.3809, "volume": 8797719.0}, {"date": "2025-03-13", "close": 0.357, "volume": 5230189.0}, {"date": "2025-03-14", "close": 0.3665, "volume": 4984370.0}, {"date": "2025-03-17", "close": 0.3843, "volume": 5214734.0}, {"date": "2025-03-18", "close": 0.3595, "volume": 3800676.0}, {"date": "2025-03-19", "close": 0.3575, "volume": 5858065.0}, {"date": "2025-03-20", "close": 0.3449, "volume": 3315533.0}, {"date": "2025-03-21", "close": 0.3632, "volume": 4219727.0}, {"date": "2025-03-24", "close": 0.3654, "volume": 2663484.0}, {"date": "2025-03-25", "close": 0.3571, "volume": 2647188.0}, {"date": "2025-03-26", "close": 0.329, "volume": 5223889.0}, {"date": "2025-03-27", "close": 0.3476, "volume": 3768729.0}, {"date": "2025-03-28", "close": 0.5705, "volume": 405858700.0}, {"date": "2025-03-31", "close": 0.4608, "volume": 80248740.0}, {"date": "2025-04-01", "close": 0.4641, "volume": 27484800.0}, {"date": "2025-04-02", "close": 0.5031, "volume": 16949500.0}, {"date": "2025-04-03", "close": 0.4432, "volume": 9705983.0}, {"date": "2025-04-04", "close": 0.4189, "volume": 10961250.0}, {"date": "2025-04-07", "close": 0.5174, "volume": 18005390.0}, {"date": "2025-04-08", "close": 0.5011, "volume": 14710650.0}, {"date": "2025-04-09", "close": 0.4909, "volume": 9920545.0}, {"date": "2025-04-10", "close": 0.4953, "volume": 5998947.0}, {"date": "2025-04-11", "close": 0.5118, "volume": 4638289.0}, {"date": "2025-04-14", "close": 0.53, "volume": 7799138.0}, {"date": "2025-04-15", "close": 0.5121, "volume": 4995084.0}, {"date": "2025-04-16", "close": 0.5, "volume": 4955921.0}, {"date": "2025-04-17", "close": 0.5098, "volume": 2671184.0}, {"date": "2025-04-21", "close": 0.575, "volume": 10065500.0}, {"date": "2025-04-22", "close": 0.6375, "volume": 13000180.0}, {"date": "2025-04-23", "close": 0.6718, "volume": 7695359.0}, {"date": "2025-04-24", "close": 0.7034, "volume": 7288806.0}, {"date": "2025-04-25", "close": 0.7084, "volume": 8266659.0}, {"date": "2025-04-28", "close": 0.688, "volume": 7397913.0}, {"date": "2025-04-29", "close": 0.6688, "volume": 3447658.0}, {"date": "2025-04-30", "close": 0.7308, "volume": 5704607.0}, {"date": "2025-05-01", "close": 0.7245, "volume": 4096004.0}, {"date": "2025-05-02", "close": 0.6806, "volume": 3530493.0}, {"date": "2025-05-05", "close": 0.72, "volume": 5863724.0}, {"date": "2025-05-06", "close": 0.6559, "volume": 4763293.0}, {"date": "2025-05-07", "close": 0.685, "volume": 2453217.0}, {"date": "2025-05-08", "close": 0.6891, "volume": 2586607.0}, {"date": "2025-05-09", "close": 0.701, "volume": 3242348.0}, {"date": "2025-05-12", "close": 0.6739, "volume": 4817264.0}, {"date": "2025-05-13", "close": 0.63, "volume": 5094268.0}, {"date": "2025-05-14", "close": 0.5319, "volume": 6132042.0}, {"date": "2025-05-15", "close": 0.53, "volume": 4128675.0}, {"date": "2025-05-16", "close": 0.5352, "volume": 3968295.0}, {"date": "2025-05-19", "close": 0.5558, "volume": 3751268.0}, {"date": "2025-05-20", "close": 0.57, "volume": 4752303.0}, {"date": "2025-05-21", "close": 0.6136, "volume": 5556684.0}, {"date": "2025-05-22", "close": 0.66, "volume": 3912203.0}, {"date": "2025-05-23", "close": 0.6599, "volume": 3195599.0}, {"date": "2025-05-27", "close": 0.69, "volume": 3958036.0}, {"date": "2025-05-28", "close": 0.6994, "volume": 3687763.0}, {"date": "2025-05-29", "close": 0.6598, "volume": 2649842.0}, {"date": "2025-05-30", "close": 0.6266, "volume": 3057162.0}, {"date": "2025-06-02", "close": 0.6216, "volume": 2286724.0}, {"date": "2025-06-03", "close": 0.632, "volume": 2044600.0}, {"date": "2025-06-04", "close": 0.6611, "volume": 3773706.0}, {"date": "2025-06-05", "close": 0.717, "volume": 7858684.0}, {"date": "2025-06-06", "close": 0.7667, "volume": 6258165.0}, {"date": "2025-06-09", "close": 0.7451, "volume": 3895049.0}, {"date": "2025-06-10", "close": 0.7011, "volume": 3993438.0}, {"date": "2025-06-11", "close": 0.7021, "volume": 2944747.0}, {"date": "2025-06-12", "close": 0.6958, "volume": 2292702.0}, {"date": "2025-06-13", "close": 0.6715, "volume": 2845494.0}, {"date": "2025-06-16", "close": 0.67, "volume": 3785566.0}, {"date": "2025-06-17", "close": 0.7206, "volume": 4640965.0}, {"date": "2025-06-18", "close": 0.7455, "volume": 3612551.0}, {"date": "2025-06-20", "close": 0.75, "volume": 4337002.0}, {"date": "2025-06-23", "close": 0.7341, "volume": 2497282.0}, {"date": "2025-06-24", "close": 0.7703, "volume": 3238300.0}, {"date": "2025-06-25", "close": 0.8985, "volume": 11388420.0}, {"date": "2025-06-26", "close": 0.9293, "volume": 5104571.0}, {"date": "2025-06-27", "close": 0.8209, "volume": 18545680.0}, {"date": "2025-06-30", "close": 0.9457, "volume": 8948877.0}, {"date": "2025-07-01", "close": 0.8841, "volume": 3531923.0}, {"date": "2025-07-02", "close": 0.9159, "volume": 2814252.0}, {"date": "2025-07-03", "close": 0.901, "volume": 1645721.0}, {"date": "2025-07-07", "close": 0.8728, "volume": 3721323.0}, {"date": "2025-07-08", "close": 0.9166, "volume": 2655472.0}, {"date": "2025-07-09", "close": 1.07, "volume": 7814018.0}, {"date": "2025-07-10", "close": 1.13, "volume": 5308688.0}, {"date": "2025-07-11", "close": 1.08, "volume": 3260067.0}, {"date": "2025-07-14", "close": 1.18, "volume": 3054129.0}, {"date": "2025-07-15", "close": 1.15, "volume": 3296079.0}, {"date": "2025-07-16", "close": 1.29, "volume": 4959017.0}, {"date": "2025-07-17", "close": 1.35, "volume": 4762325.0}, {"date": "2025-07-18", "close": 1.23, "volume": 5111086.0}, {"date": "2025-07-21", "close": 1.23, "volume": 3970614.0}, {"date": "2025-07-22", "close": 1.2, "volume": 3927864.0}, {"date": "2025-07-23", "close": 1.21, "volume": 2592089.0}, {"date": "2025-07-24", "close": 1.13, "volume": 2857104.0}, {"date": "2025-07-25", "close": 1.1, "volume": 2368567.0}, {"date": "2025-07-28", "close": 1.09, "volume": 3211658.0}, {"date": "2025-07-29", "close": 1.07, "volume": 1980234.0}, {"date": "2025-07-30", "close": 1.02, "volume": 1728125.0}, {"date": "2025-07-31", "close": 1.07, "volume": 1993165.0}, {"date": "2025-08-01", "close": 1.07, "volume": 1139390.0}, {"date": "2025-08-04", "close": 1.12, "volume": 2307102.0}, {"date": "2025-08-05", "close": 1.05, "volume": 3343602.0}, {"date": "2025-08-06", "close": 1.15, "volume": 6146617.0}, {"date": "2025-08-07", "close": 1.12, "volume": 3480954.0}, {"date": "2025-08-08", "close": 1.08, "volume": 2834120.0}, {"date": "2025-08-11", "close": 1.04, "volume": 2039086.0}, {"date": "2025-08-12", "close": 1.06, "volume": 1870501.0}, {"date": "2025-08-13", "close": 1.11, "volume": 2342428.0}, {"date": "2025-08-14", "close": 1.18, "volume": 3361090.0}, {"date": "2025-08-15", "close": 1.24, "volume": 3439945.0}, {"date": "2025-08-18", "close": 1.21, "volume": 1881296.0}, {"date": "2025-08-19", "close": 1.16, "volume": 1789610.0}, {"date": "2025-08-20", "close": 1.13, "volume": 1404678.0}, {"date": "2025-08-21", "close": 1.17, "volume": 1547058.0}, {"date": "2025-08-22", "close": 1.19, "volume": 1414679.0}, {"date": "2025-08-25", "close": 1.13, "volume": 1255773.0}, {"date": "2025-08-26", "close": 1.14, "volume": 917802.0}, {"date": "2025-08-27", "close": 1.13, "volume": 1410159.0}, {"date": "2025-08-28", "close": 1.15, "volume": 1762590.0}, {"date": "2025-08-29", "close": 1.1, "volume": 1492913.0}, {"date": "2025-09-02", "close": 1.12, "volume": 3336929.0}, {"date": "2025-09-03", "close": 1.08, "volume": 1186367.0}, {"date": "2025-09-04", "close": 1.07, "volume": 1522847.0}, {"date": "2025-09-05", "close": 1.09, "volume": 1783998.0}, {"date": "2025-09-08", "close": 1.08, "volume": 1082655.0}, {"date": "2025-09-09", "close": 1.13, "volume": 2263308.0}, {"date": "2025-09-10", "close": 1.08, "volume": 1605992.0}, {"date": "2025-09-11", "close": 1.11, "volume": 1908707.0}, {"date": "2025-09-12", "close": 1.15, "volume": 1688007.0}, {"date": "2025-09-15", "close": 1.12, "volume": 1715466.0}, {"date": "2025-09-16", "close": 1.1, "volume": 1457250.0}, {"date": "2025-09-17", "close": 1.09, "volume": 2093316.0}, {"date": "2025-09-18", "close": 1.22, "volume": 5633190.0}, {"date": "2025-09-19", "close": 1.19, "volume": 3249489.0}, {"date": "2025-09-22", "close": 1.16, "volume": 1765218.0}, {"date": "2025-09-23", "close": 1.21, "volume": 2072976.0}, {"date": "2025-09-24", "close": 1.33, "volume": 3541235.0}, {"date": "2025-09-25", "close": 1.34, "volume": 3736089.0}, {"date": "2025-09-26", "close": 1.4, "volume": 3554435.0}, {"date": "2025-09-29", "close": 1.39, "volume": 2020541.0}, {"date": "2025-09-30", "close": 1.35, "volume": 2604109.0}, {"date": "2025-10-01", "close": 1.41, "volume": 2795003.0}, {"date": "2025-10-02", "close": 1.38, "volume": 2038779.0}, {"date": "2025-10-03", "close": 1.41, "volume": 2268456.0}, {"date": "2025-10-06", "close": 1.55, "volume": 3598099.0}, {"date": "2025-10-07", "close": 1.52, "volume": 4060311.0}, {"date": "2025-10-08", "close": 1.43, "volume": 3069768.0}, {"date": "2025-10-09", "close": 1.64, "volume": 5667750.0}, {"date": "2025-10-10", "close": 1.49, "volume": 4923730.0}, {"date": "2025-10-13", "close": 1.44, "volume": 2877240.0}, {"date": "2025-10-14", "close": 1.46, "volume": 1836858.0}, {"date": "2025-10-15", "close": 1.53, "volume": 2239696.0}, {"date": "2025-10-16", "close": 1.47, "volume": 3009042.0}, {"date": "2025-10-17", "close": 1.42, "volume": 1695680.0}, {"date": "2025-10-20", "close": 1.52, "volume": 1880034.0}, {"date": "2025-10-21", "close": 1.44, "volume": 1563633.0}, {"date": "2025-10-22", "close": 1.39, "volume": 2202343.0}, {"date": "2025-10-23", "close": 1.4, "volume": 789598.0}, {"date": "2025-10-24", "close": 1.42, "volume": 1010036.0}, {"date": "2025-10-27", "close": 1.39, "volume": 2099753.0}, {"date": "2025-10-28", "close": 1.37, "volume": 1459637.0}, {"date": "2025-10-29", "close": 1.33, "volume": 2224857.0}, {"date": "2025-10-30", "close": 1.34, "volume": 1200327.0}, {"date": "2025-10-31", "close": 1.38, "volume": 1111291.0}, {"date": "2025-11-03", "close": 1.36, "volume": 1911413.0}, {"date": "2025-11-04", "close": 1.33, "volume": 1277771.0}, {"date": "2025-11-05", "close": 1.38, "volume": 2727216.0}, {"date": "2025-11-06", "close": 1.43, "volume": 2938055.0}, {"date": "2025-11-07", "close": 1.25, "volume": 4949943.0}, {"date": "2025-11-10", "close": 1.42, "volume": 3915804.0}, {"date": "2025-11-11", "close": 1.56, "volume": 3637074.0}, {"date": "2025-11-12", "close": 1.54, "volume": 4316703.0}, {"date": "2025-11-13", "close": 1.44, "volume": 1533308.0}, {"date": "2025-11-14", "close": 1.49, "volume": 2234967.0}, {"date": "2025-11-17", "close": 1.46, "volume": 1705611.0}, {"date": "2025-11-18", "close": 1.47, "volume": 1339495.0}, {"date": "2025-11-19", "close": 1.45, "volume": 1604869.0}, {"date": "2025-11-20", "close": 1.32, "volume": 2760802.0}, {"date": "2025-11-21", "close": 1.34, "volume": 1860327.0}, {"date": "2025-11-24", "close": 1.42, "volume": 999291.0}, {"date": "2025-11-25", "close": 1.41, "volume": 1168210.0}, {"date": "2025-11-26", "close": 1.43, "volume": 772357.0}, {"date": "2025-11-28", "close": 1.43, "volume": 726136.0}, {"date": "2025-12-01", "close": 1.36, "volume": 1299292.0}, {"date": "2025-12-02", "close": 1.34, "volume": 772372.0}, {"date": "2025-12-03", "close": 1.4, "volume": 1531642.0}, {"date": "2025-12-04", "close": 1.42, "volume": 1440121.0}, {"date": "2025-12-05", "close": 1.4, "volume": 1554208.0}, {"date": "2025-12-08", "close": 1.39, "volume": 2080494.0}, {"date": "2025-12-09", "close": 1.31, "volume": 2018195.0}, {"date": "2025-12-10", "close": 1.32, "volume": 1248820.0}, {"date": "2025-12-11", "close": 1.32, "volume": 1062857.0}, {"date": "2025-12-12", "close": 1.3, "volume": 1080696.0}, {"date": "2025-12-15", "close": 1.23, "volume": 1298121.0}, {"date": "2025-12-16", "close": 1.2, "volume": 1695288.0}, {"date": "2025-12-17", "close": 1.15, "volume": 2171722.0}, {"date": "2025-12-18", "close": 1.18, "volume": 1921699.0}, {"date": "2025-12-19", "close": 1.17, "volume": 3454925.0}, {"date": "2025-12-22", "close": 1.22, "volume": 2894059.0}, {"date": "2025-12-23", "close": 1.21, "volume": 1776335.0}, {"date": "2025-12-24", "close": 1.23, "volume": 748024.0}, {"date": "2025-12-26", "close": 1.23, "volume": 896691.0}, {"date": "2025-12-29", "close": 1.17, "volume": 1547101.0}, {"date": "2025-12-30", "close": 1.15, "volume": 2346110.0}, {"date": "2025-12-31", "close": 1.15, "volume": 1791175.0}, {"date": "2026-01-02", "close": 1.14, "volume": 902605.0}, {"date": "2026-01-05", "close": 1.14, "volume": 1296004.0}, {"date": "2026-01-06", "close": 1.14, "volume": 1173446.0}, {"date": "2026-01-07", "close": 1.17, "volume": 2063344.0}, {"date": "2026-01-08", "close": 1.18, "volume": 1202294.0}, {"date": "2026-01-09", "close": 1.17, "volume": 1202573.0}, {"date": "2026-01-12", "close": 1.18, "volume": 1737536.0}, {"date": "2026-01-13", "close": 1.2, "volume": 1529921.0}, {"date": "2026-01-14", "close": 1.24, "volume": 1592565.0}, {"date": "2026-01-15", "close": 1.28, "volume": 1409746.0}, {"date": "2026-01-16", "close": 1.37, "volume": 2909365.0}, {"date": "2026-01-20", "close": 1.31, "volume": 1651532.0}, {"date": "2026-01-21", "close": 1.56, "volume": 10503270.0}, {"date": "2026-01-22", "close": 1.76, "volume": 8330224.0}, {"date": "2026-01-23", "close": 1.7, "volume": 3460603.0}, {"date": "2026-01-26", "close": 1.57, "volume": 2570617.0}, {"date": "2026-01-27", "close": 1.71, "volume": 2484350.0}, {"date": "2026-01-28", "close": 1.5, "volume": 2459349.0}, {"date": "2026-01-29", "close": 1.44, "volume": 1641224.0}, {"date": "2026-01-30", "close": 1.16, "volume": 17102730.0}, {"date": "2026-02-02", "close": 1.25, "volume": 3919081.0}, {"date": "2026-02-03", "close": 1.28, "volume": 2888957.0}, {"date": "2026-02-04", "close": 1.27, "volume": 3758369.0}, {"date": "2026-02-05", "close": 1.18, "volume": 6926324.0}, {"date": "2026-02-06", "close": 1.23, "volume": 2085891.0}, {"date": "2026-02-09", "close": 1.2, "volume": 1736037.0}, {"date": "2026-02-10", "close": 1.31, "volume": 2691046.0}, {"date": "2026-02-11", "close": 1.37, "volume": 2144095.0}, {"date": "2026-02-12", "close": 1.31, "volume": 1665758.0}, {"date": "2026-02-13", "close": 1.31, "volume": 1106488.0}, {"date": "2026-02-17", "close": 1.32, "volume": 995337.0}, {"date": "2026-02-18", "close": 1.32, "volume": 1708034.0}, {"date": "2026-02-19", "close": 1.52, "volume": 3378751.0}, {"date": "2026-02-20", "close": 1.47, "volume": 2257179.0}, {"date": "2026-02-23", "close": 1.51, "volume": 2404809.0}, {"date": "2026-02-24", "close": 1.48, "volume": 2535518.0}, {"date": "2026-02-25", "close": 1.5, "volume": 2085030.0}, {"date": "2026-02-26", "close": 1.5, "volume": 1916219.0}, {"date": "2026-02-27", "close": 1.47, "volume": 1258425.0}, {"date": "2026-03-02", "close": 1.56, "volume": 2741013.0}, {"date": "2026-03-03", "close": 1.61, "volume": 3908202.0}, {"date": "2026-03-04", "close": 1.63, "volume": 2510134.0}, {"date": "2026-03-05", "close": 1.64, "volume": 4156723.0}, {"date": "2026-03-06", "close": 1.71, "volume": 4901176.0}, {"date": "2026-03-09", "close": 1.68, "volume": 3642071.0}, {"date": "2026-03-10", "close": 1.66, "volume": 3522091.0}, {"date": "2026-03-11", "close": 1.72, "volume": 2423785.0}, {"date": "2026-03-12", "close": 1.72, "volume": 1928561.0}, {"date": "2026-03-13", "close": 1.69, "volume": 2245545.0}, {"date": "2026-03-16", "close": 1.61, "volume": 2045206.0}, {"date": "2026-03-17", "close": 1.62, "volume": 1308969.0}, {"date": "2026-03-18", "close": 1.56, "volume": 1395000.0}, {"date": "2026-03-19", "close": 1.62, "volume": 1456881.0}, {"date": "2026-03-20", "close": 1.56, "volume": 6680626.0}, {"date": "2026-03-23", "close": 1.64, "volume": 1853359.0}, {"date": "2026-03-24", "close": 1.72, "volume": 2701283.0}, {"date": "2026-03-25", "close": 1.68, "volume": 2731167.0}, {"date": "2026-03-26", "close": 1.63, "volume": 3670844.0}, {"date": "2026-03-27", "close": 1.65, "volume": 1714654.0}, {"date": "2026-03-30", "close": 1.51, "volume": 3358384.0}, {"date": "2026-03-31", "close": 1.56, "volume": 1754933.0}, {"date": "2026-04-01", "close": 1.64, "volume": 2904323.0}, {"date": "2026-04-02", "close": 1.59, "volume": 2316350.0}, {"date": "2026-04-06", "close": 1.59, "volume": 1587079.0}, {"date": "2026-04-07", "close": 1.6, "volume": 1888348.0}, {"date": "2026-04-08", "close": 1.67, "volume": 2303383.0}, {"date": "2026-04-09", "close": 1.76, "volume": 3948321.0}, {"date": "2026-04-10", "close": 1.72, "volume": 1368261.0}, {"date": "2026-04-13", "close": 1.71, "volume": 838359.0}, {"date": "2026-04-14", "close": 1.75, "volume": 1257529.0}, {"date": "2026-04-15", "close": 1.86, "volume": 2135662.0}, {"date": "2026-04-16", "close": 1.84, "volume": 1969267.0}, {"date": "2026-04-17", "close": 1.87, "volume": 3142111.0}, {"date": "2026-04-20", "close": 1.84, "volume": 1649963.0}, {"date": "2026-04-21", "close": 1.83, "volume": 1402013.0}, {"date": "2026-04-22", "close": 1.82, "volume": 1401918.0}, {"date": "2026-04-23", "close": 1.68, "volume": 2208152.0}, {"date": "2026-04-24", "close": 1.68, "volume": 1931996.0}, {"date": "2026-04-27", "close": 1.69, "volume": 1920482.0}, {"date": "2026-04-28", "close": 1.66, "volume": 990047.0}, {"date": "2026-04-29", "close": 1.55, "volume": 1607784.0}, {"date": "2026-04-30", "close": 1.61, "volume": 1160391.0}, {"date": "2026-05-01", "close": 1.63, "volume": 1398160.0}, {"date": "2026-05-04", "close": 1.6, "volume": 1095620.0}, {"date": "2026-05-05", "close": 1.65, "volume": 1588385.0}, {"date": "2026-05-06", "close": 1.6, "volume": 2210354.0}, {"date": "2026-05-07", "close": 1.68, "volume": 5024677.0}, {"date": "2026-05-08", "close": 2.0, "volume": 7018739.0}, {"date": "2026-05-11", "close": 2.31, "volume": 13977930.0}, {"date": "2026-05-12", "close": 2.41, "volume": 6253566.0}, {"date": "2026-05-13", "close": 2.44, "volume": 3314830.0}, {"date": "2026-05-14", "close": 2.33, "volume": 2521321.0}, {"date": "2026-05-15", "close": 2.23, "volume": 2117562.0}, {"date": "2026-05-18", "close": 2.14, "volume": 2226678.0}, {"date": "2026-05-19", "close": 2.13, "volume": 1646459.0}, {"date": "2026-05-20", "close": 2.21, "volume": 1700074.0}, {"date": "2026-05-21", "close": 2.23, "volume": 1688464.0}, {"date": "2026-05-22", "close": 2.16, "volume": 1625337.0}, {"date": "2026-05-26", "close": 2.06, "volume": 3074558.0}, {"date": "2026-05-27", "close": 2.17, "volume": 1931114.0}, {"date": "2026-05-28", "close": 2.21, "volume": 1866698.0}, {"date": "2026-05-29", "close": 2.18, "volume": 1617877.0}, {"date": "2026-06-01", "close": 2.07, "volume": 1830117.0}, {"date": "2026-06-02", "close": 1.89, "volume": 3157449.0}, {"date": "2026-06-03", "close": 1.85, "volume": 2661214.0}, {"date": "2026-06-04", "close": 1.9, "volume": 1756886.0}, {"date": "2026-06-05", "close": 1.91, "volume": 1761568.0}, {"date": "2026-06-08", "close": 1.88, "volume": 1489321.0}, {"date": "2026-06-09", "close": 1.88, "volume": 1262183.0}, {"date": "2026-06-10", "close": 1.88, "volume": 1283139.0}, {"date": "2026-06-11", "close": 1.89, "volume": 2041413.0}, {"date": "2026-06-12", "close": 1.92, "volume": 2994452.0}, {"date": "2026-06-15", "close": 1.96, "volume": 2081608.0}, {"date": "2026-06-16", "close": 1.95, "volume": 1853927.0}, {"date": "2026-06-17", "close": 2.04, "volume": 2622399.0}, {"date": "2026-06-18", "close": 2.01, "volume": 3927187.0}, {"date": "2026-06-22", "close": 2.15, "volume": 3035727.0}, {"date": "2026-06-23", "close": 2.16, "volume": 2774239.0}, {"date": "2026-06-24", "close": 2.22, "volume": 2823421.0}, {"date": "2026-06-25", "close": 2.29, "volume": 3395327.0}, {"date": "2026-06-26", "close": 2.55, "volume": 39463850.0}, {"date": "2026-06-29", "close": 2.64, "volume": 4632132.0}, {"date": "2026-06-30", "close": 2.4, "volume": 5191551.0}, {"date": "2026-07-01", "close": 2.34, "volume": 2408788.0}, {"date": "2026-07-02", "close": 2.32, "volume": 2630031.0}, {"date": "2026-07-06", "close": 2.32, "volume": 2219283.0}, {"date": "2026-07-07", "close": 2.37, "volume": 4745125.0}, {"date": "2026-07-08", "close": 2.27, "volume": 4050818.0}, {"date": "2026-07-09", "close": 2.25, "volume": 1465319.0}, {"date": "2026-07-10", "close": 2.22, "volume": 2299214.0}, {"date": "2026-07-13", "close": 2.17, "volume": 1705614.0}, {"date": "2026-07-14", "close": 2.12, "volume": 1541127.0}, {"date": "2026-07-15", "close": 2.2, "volume": 4408666.0}, {"date": "2026-07-16", "close": 2.24, "volume": 2736852.0}, {"date": "2026-07-17", "close": 2.39, "volume": 2431579.0}, {"date": "2026-07-20", "close": 2.33, "volume": 3095660.0}, {"date": "2026-07-21", "close": 2.38, "volume": 2348814.0}, {"date": "2026-07-22", "close": 2.25, "volume": 3601885.0}, {"date": "2026-07-23", "close": 2.3, "volume": 2708450.0}, {"date": "2026-07-24", "close": 2.29, "volume": 1681849.0}, {"date": "2026-07-27", "close": 2.23, "volume": 2957356.0}, {"date": "2026-07-28", "close": 2.34, "volume": 2680219.0}, {"date": "2026-07-29", "close": 2.32, "volume": 2476278.0}, {"date": "2026-07-30", "close": 2.34, "volume": 2464426.0}, {"date": "2026-07-31", "close": 2.31, "volume": 2767972.0}, {"date": "2026-08-03", "close": 2.33, "volume": 2053054.0}, {"date": "2026-08-04", "close": 2.49, "volume": 3908893.0}, {"date": "2026-08-05", "close": 2.45, "volume": 3974293.0}, {"date": "2026-08-06", "close": 2.36, "volume": 4890832.0}, {"date": "2026-08-07", "close": 2.47, "volume": 3085741.0}, {"date": "2026-08-10", "close": 2.4, "volume": 2696711.0}, {"date": "2026-08-11", "close": 2.43, "volume": 3031984.0}, {"date": "2026-08-12", "close": 2.35, "volume": 2569147.0}, {"date": "2026-08-13", "close": 2.34, "volume": 2315188.0}, {"date": "2026-08-14", "close": 2.32, "volume": 1762685.0}, {"date": "2026-08-17", "close": 2.34, "volume": 3530414.0}, {"date": "2026-08-18", "close": 2.42, "volume": 2904994.0}, {"date": "2026-08-19", "close": 2.41, "volume": 1776304.0}, {"date": "2026-08-20", "close": 2.18, "volume": 4746460.0}, {"date": "2026-08-21", "close": 2.3, "volume": 3194807.0}, {"date": "2026-08-24", "close": 2.32, "volume": 1675637.0}, {"date": "2026-08-25", "close": 2.34, "volume": 1821248.0}, {"date": "2026-08-26", "close": 2.31, "volume": 1200274.0}, {"date": "2026-08-27", "close": 2.32, "volume": 1618340.0}, {"date": "2026-08-28", "close": 2.29, "volume": 2679263.0}, {"date": "2026-08-31", "close": 2.25, "volume": 6653031.0}, {"date": "2026-09-01", "close": 2.19, "volume": 1987900.0}, {"date": "2026-09-02", "close": 2.24, "volume": 2335861.0}, {"date": "2026-09-03", "close": 2.26, "volume": 1510144.0}, {"date": "2026-09-04", "close": 2.24, "volume": 1044611.0}, {"date": "2026-09-08", "close": 2.23, "volume": 1657041.0}, {"date": "2026-09-09", "close": 2.15, "volume": 2204341.0}, {"date": "2026-09-10", "close": 2.02, "volume": 2938740.0}, {"date": "2026-09-11", "close": 2.0, "volume": 3726759.0}, {"date": "2026-09-14", "close": 1.98, "volume": 1773837.0}, {"date": "2026-09-15", "close": 2.01, "volume": 2508532.0}, {"date": "2026-09-16", "close": 2.02, "volume": 2151590.0}, {"date": "2026-09-17", "close": 2.035, "volume": 2235727.0}, {"date": "2026-09-18", "close": 2.05, "volume": 7458743.0}], "refreshing": true}