{"ticker": "MNPR", "overview": {"cik": "1645469", "ticker": "MNPR", "name": "Monopar Therapeutics", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001437749-26-033024", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-032048", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031927", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031925", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031924", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009981", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031411", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009797", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "FORM 4/A", "accession": "0001437749-26-029235", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "FORM 4/A", "accession": "0001437749-26-029228", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029121", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029116", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029115", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008724", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008721", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0002060757-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004969", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027165", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027164", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024132", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024131", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024130", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024129", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-22", "title": "FORM S-8", "accession": "0001437749-26-024127", "price_sensitive": false}]}, "description": "Monopar Therapeutics trades as MNPR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 216 insider filings for the company, from December 2019 to September 2026. Across those, 12 insiders disclosed 11 open-market purchases totalling $6.28M against 13 sales totalling $44.21M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 6284880.5504, "sell_n": 13, "sell_sum": 44212486.399, "net": -37927605.8486, "insiders": 12, "first_date": "2019-12-18", "last_date": "2026-09-24"}, "metrics": {"ticker": "MNPR", "has_prices": true, "as_of": "2026-09-18", "last": 96.47, "prev_close": 102.7, "change": -6.230000000000004, "change_pct": -0.06066212268743918, "session_volume": 382775.0, "vwap_5": 100.73062841007476, "vwap_20": 109.5739332938325, "vwap_60": 108.84524740869267, "vwap_250": 77.8826242235238, "high_52w": 123.84, "low_52w": 50.12, "avg_volume_20": 152570.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003819", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.03% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003819-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001437749-26-033024", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 55276.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727334/000143774926033024/0001437749-26-033024-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "0001437749-26-031411", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2556850.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $2.6M of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1727334/000143774926031411/0001437749-26-031411-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "0001437749-26-029235", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Kim R. Tsuchimoto", "who_key": "Tsuchimoto Kim R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 455566.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $456K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029235/0001437749-26-029235-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "0001437749-26-029121", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Patrice Rioux", "who_key": "RIOUX PATRICE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 111.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside MNPR is selling \u2014 $111 worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029121/0001437749-26-029121-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "0001437749-26-029116", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Kim R. Tsuchimoto", "who_key": "Tsuchimoto Kim R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 455566.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $456K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029116/0001437749-26-029116-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "0001437749-26-029228", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Raymond Anderson", "who_key": "Anderson Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 351835.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims MNPR: $352K", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029228/0001437749-26-029228-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001437749-26-029115", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Raymond Anderson", "who_key": "Anderson Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 351189.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $351K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029115/0001437749-26-029115-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "13DG-0000919574-26-004969", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Adage Capital Management, L.P. moves to a 4.76% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004969-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002060757-26-000047", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Therapeutics Monopar", "who_key": "Monopar Therapeutics", "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": "Monopar Therapeutics moves to a 4.7% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/0002060757-26-000047-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001437749-26-022628", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 213790.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926022628/0001437749-26-022628-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001437749-26-022630", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 378137.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926022630/0001437749-26-022630-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001437749-26-022631", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Quan Anh Vu", "who_key": "Vu Quan Anh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46943.130000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926022631/0001437749-26-022631-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001437749-26-022164", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Nicole Sweeny", "who_key": "Sweeny Nicole", "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 MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926022164/0001437749-26-022164-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186701}, {"id": "13DG-0001104659-26-062250", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Therapeutics Monopar", "who_key": "Monopar Therapeutics", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Monopar Therapeutics takes a 5.2% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/0001104659-26-062250-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000919574-26-002922", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Adage Capital Management, L.P. moves to a 6.23% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002922-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "0001437749-26-011078", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86075.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926011078/0001437749-26-011078-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001437749-26-011079", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 108045.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926011079/0001437749-26-011079-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001437749-26-006935", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Susan Rodriguez", "who_key": "Rodriguez Susan", "role": "CCSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926006935/0001437749-26-006935-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001437749-26-000304", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Patrice Rioux", "who_key": "RIOUX PATRICE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926000304/0001437749-26-000304-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440141}, {"id": "0001437749-26-000305", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123351.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926000305/0001437749-26-000305-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441581}, {"id": "0001437749-26-000306", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 167037.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926000306/0001437749-26-000306-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441581}, {"id": "0001437749-25-038804", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Quan Anh Vu", "who_key": "Vu Quan Anh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104925.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Finance chief adds $105K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038804/0001437749-25-038804-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448781}, {"id": "0001437749-25-038426", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Arthur J. Klausner", "who_key": "KLAUSNER ARTHUR J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 343889.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $344K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038426/0001437749-25-038426-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460301}, {"id": "0001437749-25-038138", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Arthur J. Klausner", "who_key": "KLAUSNER ARTHUR 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 MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038138/0001437749-25-038138-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463181}, {"id": "0001437749-25-038139", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Diane Hendricks", "who_key": "Hendricks Diane", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038139/0001437749-25-038139-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463181}, {"id": "0001437749-25-037163", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925037163/0001437749-25-037163-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483341}, {"id": "0001437749-25-037164", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Quan Anh Vu", "who_key": "Vu Quan Anh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925037164/0001437749-25-037164-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483341}, {"id": "0001437749-25-037165", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Kim R. Tsuchimoto", "who_key": "Tsuchimoto Kim R", "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 MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925037165/0001437749-25-037165-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483341}, {"id": "0001437749-25-037167", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Lavina Talukdar", "who_key": "Talukdar Lavina", "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 MNPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925037167/0001437749-25-037167-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483341}], "recent_buys": [{"id": "0001437749-25-038804", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Quan Anh Vu", "who_key": "Vu Quan Anh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104925.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Finance chief adds $105K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038804/0001437749-25-038804-index.htm", "trade_date": "2025-12-26", "timestamp": "2025-12-26", "mins": 448781}, {"id": "0001437749-24-032626", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Karthik Radhakrishnan", "who_key": "Radhakrishnan Karthik", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25187.5, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO opens the wallet: $25K of MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774924032626/0001437749-24-032626-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059341}, {"id": "0001437749-24-021000", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25573.850400000003, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774924021000/0001437749-24-021000-index.htm", "trade_date": "2024-06-20", "timestamp": "2024-06-20", "mins": 1246541}, {"id": "0001437749-24-020547", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32894.4, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774924020547/0001437749-24-020547-index.htm", "trade_date": "2024-06-17", "timestamp": "2024-06-17", "mins": 1250861}, {"id": "0001437749-24-019370", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18480.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774924019370/0001437749-24-019370-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269581}, {"id": "0001437749-24-018931", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23050.8, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774924018931/0001437749-24-018931-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275341}, {"id": "0001863624-22-000001", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Andrew Cittadine", "who_key": "Cittadine Andrew", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49659.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000186362422000001/0001863624-22-000001-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086061}, {"id": "0001654954-19-014155", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Diane Hendricks", "who_key": "Hendricks Diane", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3750000.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying MNPR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014155/0001654954-19-014155-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616781}, {"id": "0001654954-19-014150", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Tactic Pharma LLC", "who_key": "Tactic Pharma LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000000.0, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014150/0001654954-19-014150-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616781}, {"id": "0001654954-19-014149", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Karl Leo", "who_key": "Leo Karl", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1252510.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014149/0001654954-19-014149-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616781}, {"id": "0001654954-19-014148", "src": "INSIDERS", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Kim R. Tsuchimoto", "who_key": "Tsuchimoto Kim R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2600.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014148/0001654954-19-014148-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616781}], "institutional": [{"id": "13DG-0002012383-26-003819", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.03% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003819-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0000919574-26-004969", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Adage Capital Management, L.P. moves to a 4.76% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004969-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0002060757-26-000047", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Therapeutics Monopar", "who_key": "Monopar Therapeutics", "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": "Monopar Therapeutics moves to a 4.7% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/0002060757-26-000047-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001104659-26-062250", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Therapeutics Monopar", "who_key": "Monopar Therapeutics", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Monopar Therapeutics takes a 5.2% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/0001104659-26-062250-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000919574-26-002922", "src": "13DG", "ticker": "MNPR", "cik": "1645469", "company": "Monopar Therapeutics", "company_raw": "Monopar Therapeutics", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "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": "Adage Capital Management, L.P. moves to a 6.23% passive stake in MNPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002922-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}], "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": "Monopar Therapeutics Inc. - Common Stock", "new_value": "Monopar Therapeutics", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001645469", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001645469", "applied": 1, "detected_at": "2026-10-26T02:17:18.351591"}]}, "key_people": [{"who": "Tactic Pharma LLC", "who_key": "Tactic Pharma LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1000000.0, "sold": 37997266.4842, "net": -36997266.4842, "trades": 4, "top_score": 59.8, "lean": "selling", "history": [{"action": "SELL", "amount": 34999956.6442, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925029925/0001437749-25-029925-index.htm"}, {"action": "SELL", "amount": 1166690.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925011068/0001437749-25-011068-index.htm"}, {"action": "SELL", "amount": 1830619.8399999999, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495421001750/0001654954-21-001750-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2019-12-18", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014150/0001654954-19-014150-index.htm"}], "latest": {"action": "SELL", "amount": 34999956.6442, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925029925/0001437749-25-029925-index.htm"}}, {"who": "Diane Hendricks", "who_key": "Hendricks Diane", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3750000.0, "sold": 0, "net": 3750000.0, "trades": 1, "top_score": 55.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3750000.0, "date": "2019-12-18", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014155/0001654954-19-014155-index.htm"}], "latest": {"action": "BUY", "amount": 3750000.0, "date": "2019-12-18", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014155/0001654954-19-014155-index.htm"}}, {"who": "Chandler Robinson", "who_key": "Robinson Chandler", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3228871.0999999996, "net": -3228871.0999999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2556850.94, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727334/000143774926031411/0001437749-26-031411-index.htm"}, {"action": "SELL", "amount": 672020.1599999999, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925022861/0001437749-25-022861-index.htm"}], "latest": {"action": "SELL", "amount": 2556850.94, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727334/000143774926031411/0001437749-26-031411-index.htm"}}, {"who": "Kim R. Tsuchimoto", "who_key": "Tsuchimoto Kim R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2600.0, "sold": 1267304.1448, "net": -1264704.1448, "trades": 4, "top_score": 29.2, "lean": "selling", "history": [{"action": "SELL", "amount": 455566.73, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029235/0001437749-26-029235-index.htm"}, {"action": "SELL", "amount": 455566.73, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029116/0001437749-26-029116-index.htm"}, {"action": "SELL", "amount": 356170.6848, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925022863/0001437749-25-022863-index.htm"}, {"action": "BUY", "amount": 2600.0, "date": "2019-12-18", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014148/0001654954-19-014148-index.htm"}], "latest": {"action": "SELL", "amount": 455566.73, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029235/0001437749-26-029235-index.htm"}}, {"who": "Karl Leo", "who_key": "Leo Karl", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1252510.0, "sold": 0, "net": 1252510.0, "trades": 1, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1252510.0, "date": "2019-12-18", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014149/0001654954-19-014149-index.htm"}], "latest": {"action": "BUY", "amount": 1252510.0, "date": "2019-12-18", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000165495419014149/0001654954-19-014149-index.htm"}}, {"who": "Raymond Anderson", "who_key": "Anderson Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 703024.16, "net": -703024.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 351835.08, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029228/0001437749-26-029228-index.htm"}, {"action": "SELL", "amount": 351189.08, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029115/0001437749-26-029115-index.htm"}], "latest": {"action": "SELL", "amount": 351835.08, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774926029228/0001437749-26-029228-index.htm"}}, {"who": "Christopher M. Starr", "who_key": "STARR CHRISTOPHER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 672020.1599999999, "net": -672020.1599999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 672020.1599999999, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925022862/0001437749-25-022862-index.htm"}], "latest": {"action": "SELL", "amount": 672020.1599999999, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925022862/0001437749-25-022862-index.htm"}}, {"who": "Arthur J. Klausner", "who_key": "KLAUSNER ARTHUR J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 343889.09, "net": -343889.09, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 343889.09, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038426/0001437749-25-038426-index.htm"}], "latest": {"action": "SELL", "amount": 343889.09, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645469/000143774925038426/0001437749-25-038426-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -703024.16}, {"date": "2026-08-26", "net": -911244.72}, {"date": "2026-09-24", "net": -2556850.94}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001437749-26-033024", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-032048", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031927", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031925", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031924", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009981", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031411", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009797", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "FORM 4/A", "accession": "0001437749-26-029235", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "FORM 4/A", "accession": "0001437749-26-029228", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029121", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029116", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029115", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008724", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008721", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008691", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0002060757-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004969", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027165", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027164", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024132", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024131", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024130", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-22", "title": "FORM S-8 POS", "accession": "0001437749-26-024129", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-22", "title": "FORM S-8", "accession": "0001437749-26-024127", "price_sensitive": false}], "performance": {"ticker": "MNPR", "has_prices": true, "summary": {"n": 11, "avg": 10.305538690773103, "win_rate": 0.6363636363636364, "best": 30.572574046800852, "worst": -0.2719245283018868, "as_of": "2026-09-18"}, "buys": [{"who": "Vu Quan Anh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 104925.0, "date": "2025-12-26", "score": 46.8, "ref_price": 68.77, "return": 0.4027919150792497}, {"who": "Radhakrishnan Karthik", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25187.5, "date": "2024-10-28", "score": 39.5, "ref_price": 17.83, "return": 4.41054402692092}, {"who": "Cittadine Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 25573.850400000003, "date": "2024-06-20", "score": 37.7, "ref_price": 3.365, "return": 27.668647845468055}, {"who": "Cittadine Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 32894.4, "date": "2024-06-17", "score": 38.6, "ref_price": 4.3, "return": 21.434883720930234}, {"who": "Cittadine Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 18480.0, "date": "2024-06-04", "score": 36.1, "ref_price": 3.8445, "return": 24.092989985693848}, {"who": "Cittadine Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 23050.8, "date": "2024-05-31", "score": 38.4, "ref_price": 3.0555, "return": 30.572574046800852}, {"who": "Cittadine Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 49659.0, "date": "2022-11-15", "score": 50.3, "ref_price": 14.05, "return": 5.866192170818505}, {"who": "Hendricks Diane", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3750000.0, "date": "2019-12-18", "score": 55.4, "ref_price": 132.5, "return": -0.2719245283018868}, {"who": "Tactic Pharma LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000000.0, "date": "2019-12-18", "score": 59.8, "ref_price": 132.5, "return": -0.2719245283018868}, {"who": "Leo Karl", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1252510.0, "date": "2019-12-18", "score": 49.7, "ref_price": 132.5, "return": -0.2719245283018868}, {"who": "Tsuchimoto Kim R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2600.0, "date": "2019-12-18", "score": 29.2, "ref_price": 132.5, "return": -0.2719245283018868}]}, "price_series": [{"date": "2019-12-19", "close": 132.5, "volume": 108672.0}, {"date": "2019-12-20", "close": 135.0, "volume": 307162.0}, {"date": "2019-12-23", "close": 108.7, "volume": 47500.0}, {"date": "2019-12-24", "close": 97.5, "volume": 7684.0}, {"date": "2019-12-26", "close": 87.0, "volume": 7419.0}, {"date": "2019-12-27", "close": 98.95, "volume": 33348.0}, {"date": "2019-12-30", "close": 92.75, "volume": 8132.0}, {"date": "2019-12-31", "close": 83.0, "volume": 9503.0}, {"date": "2020-01-02", "close": 86.35, "volume": 4607.0}, {"date": "2020-01-03", "close": 88.75, "volume": 4030.0}, {"date": "2020-01-06", "close": 84.15, "volume": 3693.0}, {"date": "2020-01-07", "close": 84.3, "volume": 3987.0}, {"date": "2020-01-08", "close": 82.0, "volume": 1748.0}, {"date": "2020-01-09", "close": 89.0, "volume": 15888.0}, {"date": "2020-01-10", "close": 110.0, "volume": 19975.0}, {"date": "2020-01-13", "close": 105.95, "volume": 9206.0}, {"date": "2020-01-14", "close": 99.95, "volume": 7401.0}, {"date": "2020-01-15", "close": 93.8, "volume": 10734.0}, {"date": "2020-01-16", "close": 88.55, "volume": 7148.0}, {"date": "2020-01-17", "close": 86.55, "volume": 4960.0}, {"date": "2020-01-21", "close": 88.5, "volume": 6537.0}, {"date": "2020-01-22", "close": 88.248, "volume": 1566.0}, {"date": "2020-01-23", "close": 83.1, "volume": 4335.0}, {"date": "2020-01-24", "close": 82.5, "volume": 1834.0}, {"date": "2020-01-27", "close": 83.8, "volume": 3079.0}, {"date": "2020-01-28", "close": 85.75, "volume": 2203.0}, {"date": "2020-01-29", "close": 97.5, "volume": 7116.0}, {"date": "2020-01-30", "close": 84.0, "volume": 3837.0}, {"date": "2020-01-31", "close": 71.75, "volume": 4785.0}, {"date": "2020-02-03", "close": 77.55, "volume": 2147.0}, {"date": "2020-02-04", "close": 75.6, "volume": 1755.0}, {"date": "2020-02-05", "close": 75.8, "volume": 3436.0}, {"date": "2020-02-06", "close": 77.1, "volume": 584.0}, {"date": "2020-02-07", "close": 78.0, "volume": 1293.0}, {"date": "2020-02-10", "close": 57.9, "volume": 11001.0}, {"date": "2020-02-11", "close": 64.65, "volume": 3015.0}, {"date": "2020-02-12", "close": 65.8, "volume": 1278.0}, {"date": "2020-02-13", "close": 61.1, "volume": 3307.0}, {"date": "2020-02-14", "close": 62.036, "volume": 1257.0}, {"date": "2020-02-18", "close": 60.15, "volume": 2036.0}, {"date": "2020-02-19", "close": 55.763, "volume": 13531.0}, {"date": "2020-02-20", "close": 54.55, "volume": 3317.0}, {"date": "2020-02-21", "close": 49.75, "volume": 4094.0}, {"date": "2020-02-24", "close": 50.7, "volume": 2985.0}, {"date": "2020-02-25", "close": 49.6965, "volume": 2285.0}, {"date": "2020-02-26", "close": 48.3, "volume": 1182.0}, {"date": "2020-02-27", "close": 48.85, "volume": 1880.0}, {"date": "2020-02-28", "close": 48.0, "volume": 1206.0}, {"date": "2020-03-02", "close": 49.0, "volume": 1786.0}, {"date": "2020-03-03", "close": 51.0, "volume": 1749.0}, {"date": "2020-03-04", "close": 46.1, "volume": 1531.0}, {"date": "2020-03-05", "close": 45.825, "volume": 345.0}, {"date": "2020-03-06", "close": 45.8, "volume": 1763.0}, {"date": "2020-03-09", "close": 42.5, "volume": 2893.0}, {"date": "2020-03-10", "close": 43.7, "volume": 1136.0}, {"date": "2020-03-11", "close": 40.45, "volume": 646.0}, {"date": "2020-03-12", "close": 40.95, "volume": 1777.0}, {"date": "2020-03-13", "close": 32.05, "volume": 5566.0}, {"date": "2020-03-16", "close": 25.3, "volume": 1727.0}, {"date": "2020-03-17", "close": 34.9, "volume": 1023.0}, {"date": "2020-03-18", "close": 38.95, "volume": 1141.0}, {"date": "2020-03-19", "close": 35.0, "volume": 344.0}, {"date": "2020-03-20", "close": 35.0, "volume": 1157.0}, {"date": "2020-03-23", "close": 31.945, "volume": 653.0}, {"date": "2020-03-24", "close": 35.8, "volume": 810.0}, {"date": "2020-03-25", "close": 37.0, "volume": 1206.0}, {"date": "2020-03-26", "close": 37.147, "volume": 586.0}, {"date": "2020-03-27", "close": 36.075, "volume": 318.0}, {"date": "2020-03-30", "close": 35.4535, "volume": 1456.0}, {"date": "2020-03-31", "close": 35.825, "volume": 943.0}, {"date": "2020-04-01", "close": 35.45, "volume": 896.0}, {"date": "2020-04-02", "close": 35.111, "volume": 321.0}, {"date": "2020-04-03", "close": 32.0, "volume": 2362.0}, {"date": "2020-04-06", "close": 33.0, "volume": 485.0}, {"date": "2020-04-07", "close": 34.3045, "volume": 282.0}, {"date": "2020-04-08", "close": 33.6, "volume": 112.0}, {"date": "2020-04-09", "close": 34.036, "volume": 797.0}, {"date": "2020-04-13", "close": 37.25, "volume": 1628.0}, {"date": "2020-04-14", "close": 40.132, "volume": 1346.0}, {"date": "2020-04-15", "close": 36.3, "volume": 194.0}, {"date": "2020-04-16", "close": 40.25, "volume": 2367.0}, {"date": "2020-04-17", "close": 40.005, "volume": 1429.0}, {"date": "2020-04-20", "close": 40.6, "volume": 857.0}, {"date": "2020-04-21", "close": 40.5, "volume": 2122.0}, {"date": "2020-04-22", "close": 39.1, "volume": 937.0}, {"date": "2020-04-23", "close": 36.0075, "volume": 1129.0}, {"date": "2020-04-24", "close": 38.9705, "volume": 566.0}, {"date": "2020-04-27", "close": 35.75, "volume": 700.0}, {"date": "2020-04-28", "close": 36.25, "volume": 526.0}, {"date": "2020-04-29", "close": 36.924, "volume": 541.0}, {"date": "2020-04-30", "close": 36.8, "volume": 497.0}, {"date": "2020-05-01", "close": 35.75, "volume": 1654.0}, {"date": "2020-05-04", "close": 37.0, "volume": 764.0}, {"date": "2020-05-05", "close": 36.85, "volume": 661.0}, {"date": "2020-05-06", "close": 37.6, "volume": 1140.0}, {"date": "2020-05-07", "close": 38.0, "volume": 1194.0}, {"date": "2020-05-08", "close": 38.95, "volume": 627.0}, {"date": "2020-05-11", "close": 40.3, "volume": 1178.0}, {"date": "2020-05-12", "close": 40.1, "volume": 1206.0}, {"date": "2020-05-13", "close": 39.5, "volume": 1487.0}, {"date": "2020-05-14", "close": 39.49, "volume": 771.0}, {"date": "2020-05-15", "close": 38.3, "volume": 351.0}, {"date": "2020-05-18", "close": 39.3, "volume": 1317.0}, {"date": "2020-05-19", "close": 39.3, "volume": null}, {"date": "2020-05-20", "close": 39.648, "volume": 1404.0}, {"date": "2020-05-21", "close": 38.45, "volume": 536.0}, {"date": "2020-05-22", "close": 38.05, "volume": 197.0}, {"date": "2020-05-26", "close": 38.55, "volume": 1185.0}, {"date": "2020-05-27", "close": 39.15, "volume": 737.0}, {"date": "2020-05-28", "close": 39.4845, "volume": 545.0}, {"date": "2020-05-29", "close": 38.5, "volume": 1075.0}, {"date": "2020-06-01", "close": 38.65, "volume": 480.0}, {"date": "2020-06-02", "close": 39.3455, "volume": 583.0}, {"date": "2020-06-03", "close": 40.0, "volume": 697.0}, {"date": "2020-06-04", "close": 39.25, "volume": 732.0}, {"date": "2020-06-05", "close": 38.0, "volume": 1584.0}, {"date": "2020-06-08", "close": 42.25, "volume": 6795.0}, {"date": "2020-06-09", "close": 43.75, "volume": 2579.0}, {"date": "2020-06-10", "close": 38.7, "volume": 2727.0}, {"date": "2020-06-11", "close": 36.5, "volume": 3738.0}, {"date": "2020-06-12", "close": 39.9, "volume": 5627.0}, {"date": "2020-06-15", "close": 41.125, "volume": 1438.0}, {"date": "2020-06-16", "close": 47.5, "volume": 36327.0}, {"date": "2020-06-17", "close": 42.35, "volume": 6610.0}, {"date": "2020-06-18", "close": 43.2, "volume": 2373.0}, {"date": "2020-06-19", "close": 41.05, "volume": 10321.0}, {"date": "2020-06-22", "close": 41.15, "volume": 2324.0}, {"date": "2020-06-23", "close": 40.009, "volume": 2005.0}, {"date": "2020-06-24", "close": 39.5, "volume": 2729.0}, {"date": "2020-06-25", "close": 40.65, "volume": 1954.0}, {"date": "2020-06-26", "close": 32.35, "volume": 3313.0}, {"date": "2020-06-29", "close": 34.5, "volume": 5040.0}, {"date": "2020-06-30", "close": 37.3, "volume": 14671.0}, {"date": "2020-07-01", "close": 35.55, "volume": 2726.0}, {"date": "2020-07-02", "close": 35.9, "volume": 803.0}, {"date": "2020-07-06", "close": 40.75, "volume": 4953.0}, {"date": "2020-07-07", "close": 38.3045, "volume": 736.0}, {"date": "2020-07-08", "close": 40.0, "volume": 969.0}, {"date": "2020-07-09", "close": 38.4, "volume": 543.0}, {"date": "2020-07-10", "close": 40.25, "volume": 623.0}, {"date": "2020-07-13", "close": 39.625, "volume": 789.0}, {"date": "2020-07-14", "close": 39.7, "volume": 321.0}, {"date": "2020-07-15", "close": 37.95, "volume": 1837.0}, {"date": "2020-07-16", "close": 39.0, "volume": 1491.0}, {"date": "2020-07-17", "close": 39.25, "volume": 1001.0}, {"date": "2020-07-20", "close": 39.25, "volume": 783.0}, {"date": "2020-07-21", "close": 38.9, "volume": 457.0}, {"date": "2020-07-22", "close": 38.4, "volume": 225.0}, {"date": "2020-07-23", "close": 37.569, "volume": 1462.0}, {"date": "2020-07-24", "close": 38.5, "volume": 455.0}, {"date": "2020-07-27", "close": 38.1405, "volume": 340.0}, {"date": "2020-07-28", "close": 38.5, "volume": 567.0}, {"date": "2020-07-29", "close": 37.6, "volume": 483.0}, {"date": "2020-07-30", "close": 38.25, "volume": 1361.0}, {"date": "2020-07-31", "close": 36.7, "volume": 831.0}, {"date": "2020-08-03", "close": 35.75, "volume": 1799.0}, {"date": "2020-08-04", "close": 36.1525, "volume": 455.0}, {"date": "2020-08-05", "close": 36.85, "volume": 651.0}, {"date": "2020-08-06", "close": 36.0, "volume": 1363.0}, {"date": "2020-08-07", "close": 35.0, "volume": 715.0}, {"date": "2020-08-10", "close": 38.35, "volume": 22556.0}, {"date": "2020-08-11", "close": 36.964, "volume": 3345.0}, {"date": "2020-08-12", "close": 34.95, "volume": 1304603.0}, {"date": "2020-08-13", "close": 30.25, "volume": 55575.0}, {"date": "2020-08-14", "close": 29.2, "volume": 27753.0}, {"date": "2020-08-17", "close": 28.25, "volume": 17267.0}, {"date": "2020-08-18", "close": 27.9, "volume": 9946.0}, {"date": "2020-08-19", "close": 30.85, "volume": 507028.0}, {"date": "2020-08-20", "close": 29.6, "volume": 21657.0}, {"date": "2020-08-21", "close": 28.45, "volume": 12259.0}, {"date": "2020-08-24", "close": 27.6, "volume": 10877.0}, {"date": "2020-08-25", "close": 29.35, "volume": 12008.0}, {"date": "2020-08-26", "close": 28.85, "volume": 2798.0}, {"date": "2020-08-27", "close": 28.75, "volume": 7398.0}, {"date": "2020-08-28", "close": 28.7, "volume": 6225.0}, {"date": "2020-08-31", "close": 28.25, "volume": 7079.0}, {"date": "2020-09-01", "close": 27.6, "volume": 9831.0}, {"date": "2020-09-02", "close": 26.5, "volume": 8975.0}, {"date": "2020-09-03", "close": 24.9, "volume": 14072.0}, {"date": "2020-09-04", "close": 26.2, "volume": 9841.0}, {"date": "2020-09-08", "close": 27.6, "volume": 8456.0}, {"date": "2020-09-09", "close": 27.45, "volume": 10643.0}, {"date": "2020-09-10", "close": 27.25, "volume": 5575.0}, {"date": "2020-09-11", "close": 27.35, "volume": 2418.0}, {"date": "2020-09-14", "close": 27.3, "volume": 8262.0}, {"date": "2020-09-15", "close": 27.9, "volume": 1646.0}, {"date": "2020-09-16", "close": 27.8, "volume": 3226.0}, {"date": "2020-09-17", "close": 26.9, "volume": 1504.0}, {"date": "2020-09-18", "close": 26.2, "volume": 3689.0}, {"date": "2020-09-21", "close": 26.5, "volume": 4627.0}, {"date": "2020-09-22", "close": 25.75, "volume": 3570.0}, {"date": "2020-09-23", "close": 24.875, "volume": 5517.0}, {"date": "2020-09-24", "close": 25.05, "volume": 5832.0}, {"date": "2020-09-25", "close": 25.921, "volume": 4563.0}, {"date": "2020-09-28", "close": 24.65, "volume": 1900.0}, {"date": "2020-09-29", "close": 24.95, "volume": 1671.0}, {"date": "2020-09-30", "close": 26.763, "volume": 26384.0}, {"date": "2020-10-01", "close": 25.4, "volume": 2893.0}, {"date": "2020-10-02", "close": 25.0, "volume": 7923.0}, {"date": "2020-10-05", "close": 24.5, "volume": 2706.0}, {"date": "2020-10-06", "close": 24.8, "volume": 1775.0}, {"date": "2020-10-07", "close": 25.3, "volume": 1736.0}, {"date": "2020-10-08", "close": 26.0, "volume": 682.0}, {"date": "2020-10-09", "close": 26.25, "volume": 2712.0}, {"date": "2020-10-12", "close": 25.2, "volume": 3238.0}, {"date": "2020-10-13", "close": 25.25, "volume": 1235.0}, {"date": "2020-10-14", "close": 25.05, "volume": 1827.0}, {"date": "2020-10-15", "close": 24.55, "volume": 1784.0}, {"date": "2020-10-16", "close": 24.8, "volume": 337.0}, {"date": "2020-10-19", "close": 24.3005, "volume": 1170.0}, {"date": "2020-10-20", "close": 25.005, "volume": 450.0}, {"date": "2020-10-21", "close": 24.5, "volume": 1104.0}, {"date": "2020-10-22", "close": 24.25, "volume": 277.0}, {"date": "2020-10-23", "close": 24.0, "volume": 2556.0}, {"date": "2020-10-26", "close": 25.0, "volume": 7842.0}, {"date": "2020-10-27", "close": 24.6, "volume": 617.0}, {"date": "2020-10-28", "close": 24.25, "volume": 1245.0}, {"date": "2020-10-29", "close": 24.25, "volume": 958.0}, {"date": "2020-10-30", "close": 22.2, "volume": 9129.0}, {"date": "2020-11-02", "close": 22.2, "volume": 5140.0}, {"date": "2020-11-03", "close": 22.15, "volume": 1561.0}, {"date": "2020-11-04", "close": 22.0, "volume": 907.0}, {"date": "2020-11-05", "close": 22.0, "volume": 4185.0}, {"date": "2020-11-06", "close": 21.9495, "volume": 2062.0}, {"date": "2020-11-09", "close": 21.867, "volume": 2718.0}, {"date": "2020-11-10", "close": 21.8, "volume": 2113.0}, {"date": "2020-11-11", "close": 23.4, "volume": 4554.0}, {"date": "2020-11-12", "close": 24.5, "volume": 12353.0}, {"date": "2020-11-13", "close": 23.8, "volume": 9312.0}, {"date": "2020-11-16", "close": 24.8, "volume": 3442.0}, {"date": "2020-11-17", "close": 25.1, "volume": 2446.0}, {"date": "2020-11-18", "close": 25.85, "volume": 4265.0}, {"date": "2020-11-19", "close": 25.725, "volume": 2224.0}, {"date": "2020-11-20", "close": 25.5, "volume": 1770.0}, {"date": "2020-11-23", "close": 24.5, "volume": 3250.0}, {"date": "2020-11-24", "close": 24.3495, "volume": 1782.0}, {"date": "2020-11-25", "close": 24.5, "volume": 1253.0}, {"date": "2020-11-27", "close": 24.9, "volume": 3715.0}, {"date": "2020-11-30", "close": 24.4, "volume": 5058.0}, {"date": "2020-12-01", "close": 24.0, "volume": 1388.0}, {"date": "2020-12-02", "close": 23.55, "volume": 2078.0}, {"date": "2020-12-03", "close": 24.225, "volume": 1065.0}, {"date": "2020-12-04", "close": 24.2, "volume": 3535.0}, {"date": "2020-12-07", "close": 24.025, "volume": 1643.0}, {"date": "2020-12-08", "close": 25.81, "volume": 15421.0}, {"date": "2020-12-09", "close": 28.3, "volume": 20521.0}, {"date": "2020-12-10", "close": 30.6005, "volume": 20116.0}, {"date": "2020-12-11", "close": 29.9, "volume": 8792.0}, {"date": "2020-12-14", "close": 26.95, "volume": 14305.0}, {"date": "2020-12-15", "close": 27.3, "volume": 5530.0}, {"date": "2020-12-16", "close": 28.8, "volume": 11247.0}, {"date": "2020-12-17", "close": 28.65, "volume": 2629.0}, {"date": "2020-12-18", "close": 28.6, "volume": 6195.0}, {"date": "2020-12-21", "close": 28.2, "volume": 1838.0}, {"date": "2020-12-22", "close": 30.05, "volume": 32659.0}, {"date": "2020-12-23", "close": 34.55, "volume": 45728.0}, {"date": "2020-12-24", "close": 37.45, "volume": 50552.0}, {"date": "2020-12-28", "close": 32.0, "volume": 25614.0}, {"date": "2020-12-29", "close": 32.35, "volume": 9773.0}, {"date": "2020-12-30", "close": 32.1, "volume": 7680.0}, {"date": "2020-12-31", "close": 30.6, "volume": 4642.0}, {"date": "2021-01-04", "close": 31.8, "volume": 8128.0}, {"date": "2021-01-05", "close": 31.5, "volume": 10337.0}, {"date": "2021-01-06", "close": 31.0, "volume": 2750.0}, {"date": "2021-01-07", "close": 31.45, "volume": 4665.0}, {"date": "2021-01-08", "close": 31.35, "volume": 4389.0}, {"date": "2021-01-11", "close": 32.6, "volume": 5797.0}, {"date": "2021-01-12", "close": 31.3505, "volume": 4252.0}, {"date": "2021-01-13", "close": 32.05, "volume": 2757.0}, {"date": "2021-01-14", "close": 35.05, "volume": 17166.0}, {"date": "2021-01-15", "close": 32.8, "volume": 4682.0}, {"date": "2021-01-19", "close": 32.6, "volume": 3502.0}, {"date": "2021-01-20", "close": 34.75, "volume": 17543.0}, {"date": "2021-01-21", "close": 34.6, "volume": 3214.0}, {"date": "2021-01-22", "close": 34.9855, "volume": 5709.0}, {"date": "2021-01-25", "close": 35.5, "volume": 6572.0}, {"date": "2021-01-26", "close": 34.05, "volume": 8096.0}, {"date": "2021-01-27", "close": 33.0, "volume": 7683.0}, {"date": "2021-01-28", "close": 42.55, "volume": 395355.0}, {"date": "2021-01-29", "close": 42.25, "volume": 71169.0}, {"date": "2021-02-01", "close": 39.75, "volume": 26598.0}, {"date": "2021-02-02", "close": 38.5, "volume": 12038.0}, {"date": "2021-02-03", "close": 40.4, "volume": 28507.0}, {"date": "2021-02-04", "close": 40.0, "volume": 14888.0}, {"date": "2021-02-05", "close": 39.5, "volume": 18491.0}, {"date": "2021-02-08", "close": 41.9, "volume": 43718.0}, {"date": "2021-02-09", "close": 43.5, "volume": 32320.0}, {"date": "2021-02-10", "close": 42.0, "volume": 16053.0}, {"date": "2021-02-11", "close": 53.0, "volume": 1666570.0}, {"date": "2021-02-12", "close": 50.9, "volume": 70614.0}, {"date": "2021-02-16", "close": 48.35, "volume": 40608.0}, {"date": "2021-02-17", "close": 46.35, "volume": 26737.0}, {"date": "2021-02-18", "close": 42.0, "volume": 35864.0}, {"date": "2021-02-19", "close": 42.5, "volume": 30020.0}, {"date": "2021-02-22", "close": 40.7, "volume": 25989.0}, {"date": "2021-02-23", "close": 36.75, "volume": 38662.0}, {"date": "2021-02-24", "close": 38.7, "volume": 15071.0}, {"date": "2021-02-25", "close": 36.95, "volume": 10717.0}, {"date": "2021-02-26", "close": 36.5, "volume": 11675.0}, {"date": "2021-03-01", "close": 35.8, "volume": 9762.0}, {"date": "2021-03-02", "close": 34.75, "volume": 8057.0}, {"date": "2021-03-03", "close": 33.7, "volume": 9809.0}, {"date": "2021-03-04", "close": 31.65, "volume": 14063.0}, {"date": "2021-03-05", "close": 31.15, "volume": 21124.0}, {"date": "2021-03-08", "close": 32.55, "volume": 10664.0}, {"date": "2021-03-09", "close": 34.1, "volume": 11864.0}, {"date": "2021-03-10", "close": 34.1, "volume": 4695.0}, {"date": "2021-03-11", "close": 35.2, "volume": 6856.0}, {"date": "2021-03-12", "close": 38.0, "volume": 14457.0}, {"date": "2021-03-15", "close": 40.75, "volume": 18393.0}, {"date": "2021-03-16", "close": 37.05, "volume": 5576.0}, {"date": "2021-03-17", "close": 36.5, "volume": 5890.0}, {"date": "2021-03-18", "close": 35.05, "volume": 6160.0}, {"date": "2021-03-19", "close": 35.25, "volume": 8418.0}, {"date": "2021-03-22", "close": 33.8, "volume": 6438.0}, {"date": "2021-03-23", "close": 33.55, "volume": 6937.0}, {"date": "2021-03-24", "close": 33.6, "volume": 7340.0}, {"date": "2021-03-25", "close": 31.45, "volume": 17225.0}, {"date": "2021-03-26", "close": 31.875, "volume": 7627.0}, {"date": "2021-03-29", "close": 28.8, "volume": 8852.0}, {"date": "2021-03-30", "close": 33.5, "volume": 651096.0}, {"date": "2021-03-31", "close": 31.0, "volume": 28647.0}, {"date": "2021-04-01", "close": 31.1, "volume": 10260.0}, {"date": "2021-04-05", "close": 30.55, "volume": 13135.0}, {"date": "2021-04-06", "close": 30.9, "volume": 5129.0}, {"date": "2021-04-07", "close": 29.2, "volume": 12554.0}, {"date": "2021-04-08", "close": 28.65, "volume": 11485.0}, {"date": "2021-04-09", "close": 28.05, "volume": 4288.0}, {"date": "2021-04-12", "close": 25.75, "volume": 13505.0}, {"date": "2021-04-13", "close": 26.55, "volume": 5256.0}, {"date": "2021-04-14", "close": 26.6, "volume": 4729.0}, {"date": "2021-04-15", "close": 25.75, "volume": 8262.0}, {"date": "2021-04-16", "close": 26.55, "volume": 7180.0}, {"date": "2021-04-19", "close": 28.65, "volume": 5046.0}, {"date": "2021-04-20", "close": 25.6, "volume": 10826.0}, {"date": "2021-04-21", "close": 26.1, "volume": 8626.0}, {"date": "2021-04-22", "close": 28.05, "volume": 6401.0}, {"date": "2021-04-23", "close": 29.3, "volume": 4802.0}, {"date": "2021-04-26", "close": 30.9, "volume": 7765.0}, {"date": "2021-04-27", "close": 29.8, "volume": 9874.0}, {"date": "2021-04-28", "close": 31.0, "volume": 16908.0}, {"date": "2021-04-29", "close": 29.7, "volume": 4714.0}, {"date": "2021-04-30", "close": 30.05, "volume": 3569.0}, {"date": "2021-05-03", "close": 29.0, "volume": 2190.0}, {"date": "2021-05-04", "close": 28.5, "volume": 9016.0}, {"date": "2021-05-05", "close": 27.2, "volume": 2845.0}, {"date": "2021-05-06", "close": 25.95, "volume": 6016.0}, {"date": "2021-05-07", "close": 26.4, "volume": 1514.0}, {"date": "2021-05-10", "close": 26.75, "volume": 3836.0}, {"date": "2021-05-11", "close": 25.5, "volume": 4075.0}, {"date": "2021-05-12", "close": 25.8, "volume": 2704.0}, {"date": "2021-05-13", "close": 25.25, "volume": 3989.0}, {"date": "2021-05-14", "close": 25.55, "volume": 2818.0}, {"date": "2021-05-17", "close": 27.45, "volume": 4954.0}, {"date": "2021-05-18", "close": 27.6, "volume": 2082.0}, {"date": "2021-05-19", "close": 27.0, "volume": 1128.0}, {"date": "2021-05-20", "close": 27.45, "volume": 2151.0}, {"date": "2021-05-21", "close": 28.5, "volume": 7001.0}, {"date": "2021-05-24", "close": 28.4, "volume": 12874.0}, {"date": "2021-05-25", "close": 26.25, "volume": 5114.0}, {"date": "2021-05-26", "close": 28.8, "volume": 7399.0}, {"date": "2021-05-27", "close": 28.85, "volume": 1736.0}, {"date": "2021-05-28", "close": 28.55, "volume": 2937.0}, {"date": "2021-06-01", "close": 28.8, "volume": 6097.0}, {"date": "2021-06-02", "close": 30.65, "volume": 12783.0}, {"date": "2021-06-03", "close": 29.6, "volume": 5837.0}, {"date": "2021-06-04", "close": 29.5, "volume": 7595.0}, {"date": "2021-06-07", "close": 28.5, "volume": 3957.0}, {"date": "2021-06-08", "close": 29.05, "volume": 5063.0}, {"date": "2021-06-09", "close": 28.75, "volume": 6419.0}, {"date": "2021-06-10", "close": 29.6, "volume": 7937.0}, {"date": "2021-06-11", "close": 31.5, "volume": 32245.0}, {"date": "2021-06-14", "close": 30.15, "volume": 4199.0}, {"date": "2021-06-15", "close": 29.95, "volume": 5641.0}, {"date": "2021-06-16", "close": 30.05, "volume": 9319.0}, {"date": "2021-06-17", "close": 30.25, "volume": 6463.0}, {"date": "2021-06-18", "close": 29.05, "volume": 9901.0}, {"date": "2021-06-21", "close": 29.9, "volume": 5578.0}, {"date": "2021-06-22", "close": 29.5, "volume": 4407.0}, {"date": "2021-06-23", "close": 30.05, "volume": 4344.0}, {"date": "2021-06-24", "close": 32.45, "volume": 28248.0}, {"date": "2021-06-25", "close": 31.8, "volume": 13326.0}, {"date": "2021-06-28", "close": 31.15, "volume": 4879.0}, {"date": "2021-06-29", "close": 30.3, "volume": 4112.0}, {"date": "2021-06-30", "close": 29.45, "volume": 3283.0}, {"date": "2021-07-01", "close": 29.25, "volume": 3663.0}, {"date": "2021-07-02", "close": 28.5505, "volume": 1852.0}, {"date": "2021-07-06", "close": 29.45, "volume": 4769.0}, {"date": "2021-07-07", "close": 28.756, "volume": 1829.0}, {"date": "2021-07-08", "close": 28.2, "volume": 2118.0}, {"date": "2021-07-09", "close": 28.6, "volume": 1229.0}, {"date": "2021-07-12", "close": 27.9365, "volume": 1013.0}, {"date": "2021-07-13", "close": 28.05, "volume": 592.0}, {"date": "2021-07-14", "close": 25.5, "volume": 12127.0}, {"date": "2021-07-15", "close": 25.0, "volume": 3071.0}, {"date": "2021-07-16", "close": 25.5, "volume": 1978.0}, {"date": "2021-07-19", "close": 25.9, "volume": 965.0}, {"date": "2021-07-20", "close": 26.45, "volume": 1201.0}, {"date": "2021-07-21", "close": 27.35, "volume": 1303.0}, {"date": "2021-07-22", "close": 27.6, "volume": 1141.0}, {"date": "2021-07-23", "close": 27.75, "volume": 2052.0}, {"date": "2021-07-26", "close": 27.2, "volume": 452.0}, {"date": "2021-07-27", "close": 26.075, "volume": 2229.0}, {"date": "2021-07-28", "close": 26.5, "volume": 1546.0}, {"date": "2021-07-29", "close": 25.5, "volume": 2138.0}, {"date": "2021-07-30", "close": 26.55, "volume": 2693.0}, {"date": "2021-08-02", "close": 26.6, "volume": 1034.0}, {"date": "2021-08-03", "close": 27.9, "volume": 101300.0}, {"date": "2021-08-04", "close": 25.5, "volume": 8480.0}, {"date": "2021-08-05", "close": 26.05, "volume": 18423.0}, {"date": "2021-08-06", "close": 25.65, "volume": 2230.0}, {"date": "2021-08-09", "close": 25.6, "volume": 2545.0}, {"date": "2021-08-10", "close": 24.95, "volume": 1860.0}, {"date": "2021-08-11", "close": 24.45, "volume": 1915.0}, {"date": "2021-08-12", "close": 24.75, "volume": 4123.0}, {"date": "2021-08-13", "close": 23.8, "volume": 13651.0}, {"date": "2021-08-16", "close": 22.5005, "volume": 6995.0}, {"date": "2021-08-17", "close": 25.35, "volume": 13832.0}, {"date": "2021-08-18", "close": 24.3, "volume": 1448.0}, {"date": "2021-08-19", "close": 23.65, "volume": 3095.0}, {"date": "2021-08-20", "close": 23.4495, "volume": 3294.0}, {"date": "2021-08-23", "close": 24.65, "volume": 1252.0}, {"date": "2021-08-24", "close": 24.5, "volume": 2958.0}, {"date": "2021-08-25", "close": 24.5, "volume": 2099.0}, {"date": "2021-08-26", "close": 24.45, "volume": 4141.0}, {"date": "2021-08-27", "close": 24.85, "volume": 2052.0}, {"date": "2021-08-30", "close": 24.5, "volume": 1790.0}, {"date": "2021-08-31", "close": 25.85, "volume": 3437.0}, {"date": "2021-09-01", "close": 25.9, "volume": 1745.0}, {"date": "2021-09-02", "close": 25.4, "volume": 751.0}, {"date": "2021-09-03", "close": 24.95, "volume": 1809.0}, {"date": "2021-09-07", "close": 23.8, "volume": 3778.0}, {"date": "2021-09-08", "close": 27.3005, "volume": 34186.0}, {"date": "2021-09-09", "close": 30.0, "volume": 472018.0}, {"date": "2021-09-10", "close": 27.8, "volume": 52191.0}, {"date": "2021-09-13", "close": 25.7, "volume": 66696.0}, {"date": "2021-09-14", "close": 23.4, "volume": 14505.0}, {"date": "2021-09-15", "close": 24.7, "volume": 11212.0}, {"date": "2021-09-16", "close": 25.15, "volume": 6152.0}, {"date": "2021-09-17", "close": 26.35, "volume": 9037.0}, {"date": "2021-09-20", "close": 25.3, "volume": 7825.0}, {"date": "2021-09-21", "close": 25.75, "volume": 7398.0}, {"date": "2021-09-22", "close": 25.6, "volume": 3581.0}, {"date": "2021-09-23", "close": 25.3, "volume": 1092.0}, {"date": "2021-09-24", "close": 25.6, "volume": 2554.0}, {"date": "2021-09-27", "close": 25.15, "volume": 1244.0}, {"date": "2021-09-28", "close": 24.55, "volume": 4176.0}, {"date": "2021-09-29", "close": 24.2, "volume": 2393.0}, {"date": "2021-09-30", "close": 24.35, "volume": 7543.0}, {"date": "2021-10-01", "close": 23.0, "volume": 13492.0}, {"date": "2021-10-04", "close": 23.0, "volume": 5861.0}, {"date": "2021-10-05", "close": 23.35, "volume": 1920.0}, {"date": "2021-10-06", "close": 22.75, "volume": 536.0}, {"date": "2021-10-07", "close": 23.1, "volume": 2998.0}, {"date": "2021-10-08", "close": 22.95, "volume": 2164.0}, {"date": "2021-10-11", "close": 23.3, "volume": 2338.0}, {"date": "2021-10-12", "close": 23.4, "volume": 1284.0}, {"date": "2021-10-13", "close": 23.55, "volume": 4441.0}, {"date": "2021-10-14", "close": 25.35, "volume": 4738.0}, {"date": "2021-10-15", "close": 24.55, "volume": 589.0}, {"date": "2021-10-18", "close": 24.7495, "volume": 340.0}, {"date": "2021-10-19", "close": 24.9325, "volume": 1135.0}, {"date": "2021-10-20", "close": 24.85, "volume": 12690.0}, {"date": "2021-10-21", "close": 24.0, "volume": 1006.0}, {"date": "2021-10-22", "close": 22.9, "volume": 1720.0}, {"date": "2021-10-25", "close": 22.95, "volume": 1461.0}, {"date": "2021-10-26", "close": 23.075, "volume": 1370.0}, {"date": "2021-10-27", "close": 25.0, "volume": 26561.0}, {"date": "2021-10-28", "close": 24.25, "volume": 2100.0}, {"date": "2021-10-29", "close": 24.0, "volume": 2262.0}, {"date": "2021-11-01", "close": 23.8, "volume": 66676.0}, {"date": "2021-11-02", "close": 24.3, "volume": 1894.0}, {"date": "2021-11-03", "close": 26.2, "volume": 20516.0}, {"date": "2021-11-04", "close": 25.85, "volume": 3211.0}, {"date": "2021-11-05", "close": 25.35, "volume": 373.0}, {"date": "2021-11-08", "close": 25.3, "volume": 1635.0}, {"date": "2021-11-09", "close": 24.8, "volume": 2354.0}, {"date": "2021-11-10", "close": 23.75, "volume": 1748.0}, {"date": "2021-11-11", "close": 25.05, "volume": 9597.0}, {"date": "2021-11-12", "close": 25.0, "volume": 4598.0}, {"date": "2021-11-15", "close": 24.3, "volume": 2115.0}, {"date": "2021-11-16", "close": 24.25, "volume": 1562.0}, {"date": "2021-11-17", "close": 23.75, "volume": 3115.0}, {"date": "2021-11-18", "close": 24.3, "volume": 2598.0}, {"date": "2021-11-19", "close": 23.55, "volume": 1372.0}, {"date": "2021-11-22", "close": 23.1, "volume": 5019.0}, {"date": "2021-11-23", "close": 22.55, "volume": 1276.0}, {"date": "2021-11-24", "close": 23.55, "volume": 2263.0}, {"date": "2021-11-26", "close": 24.25, "volume": 8662.0}, {"date": "2021-11-29", "close": 22.75, "volume": 4729.0}, {"date": "2021-11-30", "close": 22.0075, "volume": 13122.0}, {"date": "2021-12-01", "close": 21.9, "volume": 2322.0}, {"date": "2021-12-02", "close": 20.2, "volume": 7033.0}, {"date": "2021-12-03", "close": 19.0, "volume": 3225.0}, {"date": "2021-12-06", "close": 18.95, "volume": 2867.0}, {"date": "2021-12-07", "close": 19.075, "volume": 3654.0}, {"date": "2021-12-08", "close": 19.95, "volume": 2469.0}, {"date": "2021-12-09", "close": 19.95, "volume": 2524.0}, {"date": "2021-12-10", "close": 20.25, "volume": 5164.0}, {"date": "2021-12-13", "close": 20.05, "volume": 1008.0}, {"date": "2021-12-14", "close": 20.0, "volume": 2679.0}, {"date": "2021-12-15", "close": 19.25, "volume": 2457.0}, {"date": "2021-12-16", "close": 19.3, "volume": 2154.0}, {"date": "2021-12-17", "close": 19.55, "volume": 789.0}, {"date": "2021-12-20", "close": 19.7, "volume": 1075.0}, {"date": "2021-12-21", "close": 19.7, "volume": 2224.0}, {"date": "2021-12-22", "close": 17.2, "volume": 6850.0}, {"date": "2021-12-23", "close": 16.7, "volume": 10702.0}, {"date": "2021-12-27", "close": 15.85, "volume": 12608.0}, {"date": "2021-12-28", "close": 16.667, "volume": 13284.0}, {"date": "2021-12-29", "close": 16.95, "volume": 6987.0}, {"date": "2021-12-30", "close": 16.4, "volume": 7530.0}, {"date": "2021-12-31", "close": 16.05, "volume": 7026.0}, {"date": "2022-01-03", "close": 17.0, "volume": 2281.0}, {"date": "2022-01-04", "close": 17.6, "volume": 2836.0}, {"date": "2022-01-05", "close": 18.1, "volume": 4773.0}, {"date": "2022-01-06", "close": 16.5, "volume": 1923.0}, {"date": "2022-01-07", "close": 17.6, "volume": 23055.0}, {"date": "2022-01-10", "close": 16.7, "volume": 2477.0}, {"date": "2022-01-11", "close": 15.8, "volume": 2148.0}, {"date": "2022-01-12", "close": 15.3, "volume": 12830.0}, {"date": "2022-01-13", "close": 14.35, "volume": 8227.0}, {"date": "2022-01-14", "close": 14.8, "volume": 2175.0}, {"date": "2022-01-18", "close": 14.9, "volume": 2411.0}, {"date": "2022-01-19", "close": 14.95, "volume": 1903.0}, {"date": "2022-01-20", "close": 14.55, "volume": 2114.0}, {"date": "2022-01-21", "close": 14.05, "volume": 1085.0}, {"date": "2022-01-24", "close": 13.2, "volume": 5771.0}, {"date": "2022-01-25", "close": 14.0, "volume": 1212.0}, {"date": "2022-01-26", "close": 14.25, "volume": 450.0}, {"date": "2022-01-27", "close": 13.76, "volume": 404.0}, {"date": "2022-01-28", "close": 14.389, "volume": 1143.0}, {"date": "2022-01-31", "close": 14.75, "volume": 1059.0}, {"date": "2022-02-01", "close": 14.65, "volume": 717.0}, {"date": "2022-02-02", "close": 14.0, "volume": 2301.0}, {"date": "2022-02-03", "close": 13.3, "volume": 662.0}, {"date": "2022-02-04", "close": 13.8, "volume": 2349.0}, {"date": "2022-02-07", "close": 14.1, "volume": 434.0}, {"date": "2022-02-08", "close": 13.8005, "volume": 207.0}, {"date": "2022-02-09", "close": 14.4, "volume": 6715.0}, {"date": "2022-02-10", "close": 14.675, "volume": 404.0}, {"date": "2022-02-11", "close": 14.75, "volume": 229.0}, {"date": "2022-02-14", "close": 13.8, "volume": 692.0}, {"date": "2022-02-15", "close": 14.65, "volume": 794.0}, {"date": "2022-02-16", "close": 14.95, "volume": 1535.0}, {"date": "2022-02-17", "close": 14.9165, "volume": 621.0}, {"date": "2022-02-18", "close": 15.5, "volume": 7602.0}, {"date": "2022-02-22", "close": 17.05, "volume": 2183.0}, {"date": "2022-02-23", "close": 17.0, "volume": 1520.0}, {"date": "2022-02-24", "close": 16.5, "volume": 398.0}, {"date": "2022-02-25", "close": 16.0, "volume": 626.0}, {"date": "2022-02-28", "close": 15.45, "volume": 825.0}, {"date": "2022-03-01", "close": 16.15, "volume": 2747.0}, {"date": "2022-03-02", "close": 16.0, "volume": 358.0}, {"date": "2022-03-03", "close": 16.45, "volume": 781.0}, {"date": "2022-03-04", "close": 16.1, "volume": 970.0}, {"date": "2022-03-07", "close": 15.475, "volume": 1516.0}, {"date": "2022-03-08", "close": 14.55, "volume": 561.0}, {"date": "2022-03-09", "close": 14.925, "volume": 278.0}, {"date": "2022-03-10", "close": 14.55, "volume": 680.0}, {"date": "2022-03-11", "close": 14.7, "volume": 1484.0}, {"date": "2022-03-14", "close": 13.9, "volume": 1235.0}, {"date": "2022-03-15", "close": 13.55, "volume": 465.0}, {"date": "2022-03-16", "close": 13.9, "volume": 541.0}, {"date": "2022-03-17", "close": 14.0, "volume": 748.0}, {"date": "2022-03-18", "close": 14.2, "volume": 1368.0}, {"date": "2022-03-21", "close": 14.05, "volume": 1024.0}, {"date": "2022-03-22", "close": 13.25, "volume": 2893.0}, {"date": "2022-03-23", "close": 13.3, "volume": 788.0}, {"date": "2022-03-24", "close": 13.15, "volume": 354.0}, {"date": "2022-03-25", "close": 12.55, "volume": 1302.0}, {"date": "2022-03-28", "close": 12.5, "volume": 4083.0}, {"date": "2022-03-29", "close": 12.85, "volume": 1780.0}, {"date": "2022-03-30", "close": 13.6, "volume": 2163.0}, {"date": "2022-03-31", "close": 12.75, "volume": 1014.0}, {"date": "2022-04-01", "close": 13.05, "volume": 637.0}, {"date": "2022-04-04", "close": 13.3, "volume": 323.0}, {"date": "2022-04-05", "close": 13.6, "volume": 1247.0}, {"date": "2022-04-06", "close": 13.0, "volume": 100.0}, {"date": "2022-04-07", "close": 13.6085, "volume": 125.0}, {"date": "2022-04-08", "close": 13.0575, "volume": 55.0}, {"date": "2022-04-11", "close": 12.4, "volume": 341.0}, {"date": "2022-04-12", "close": 12.75, "volume": 81.0}, {"date": "2022-04-13", "close": 12.25, "volume": 180.0}, {"date": "2022-04-14", "close": 12.4, "volume": 151.0}, {"date": "2022-04-18", "close": 11.8825, "volume": 902.0}, {"date": "2022-04-19", "close": 12.3785, "volume": 129.0}, {"date": "2022-04-20", "close": 11.945, "volume": 532.0}, {"date": "2022-04-21", "close": 11.95, "volume": 478.0}, {"date": "2022-04-22", "close": 11.95, "volume": null}, {"date": "2022-04-25", "close": 11.7365, "volume": 398.0}, {"date": "2022-04-26", "close": 11.95, "volume": 180.0}, {"date": "2022-04-27", "close": 11.95, "volume": 1551.0}, {"date": "2022-04-28", "close": 11.5, "volume": 3874.0}, {"date": "2022-04-29", "close": 11.4, "volume": 3287.0}, {"date": "2022-05-02", "close": 11.4505, "volume": 382.0}, {"date": "2022-05-03", "close": 11.45, "volume": 440.0}, {"date": "2022-05-04", "close": 11.4, "volume": 1533.0}, {"date": "2022-05-05", "close": 11.0, "volume": 2596.0}, {"date": "2022-05-06", "close": 10.904, "volume": 2063.0}, {"date": "2022-05-09", "close": 10.6835, "volume": 1439.0}, {"date": "2022-05-10", "close": 10.15, "volume": 1456.0}, {"date": "2022-05-11", "close": 10.05, "volume": 6560.0}, {"date": "2022-05-12", "close": 9.25, "volume": 21102.0}, {"date": "2022-05-13", "close": 10.1, "volume": 1521.0}, {"date": "2022-05-16", "close": 9.85, "volume": 1017.0}, {"date": "2022-05-17", "close": 9.875, "volume": 933.0}, {"date": "2022-05-18", "close": 11.0, "volume": 2744.0}, {"date": "2022-05-19", "close": 11.2, "volume": 512.0}, {"date": "2022-05-20", "close": 10.7995, "volume": 662.0}, {"date": "2022-05-23", "close": 11.25, "volume": 391.0}, {"date": "2022-05-24", "close": 11.2, "volume": 4194.0}, {"date": "2022-05-25", "close": 10.8, "volume": 159.0}, {"date": "2022-05-26", "close": 11.25, "volume": 436.0}, {"date": "2022-05-27", "close": 11.25, "volume": 399.0}, {"date": "2022-05-31", "close": 10.7, "volume": 1674.0}, {"date": "2022-06-01", "close": 10.433, "volume": 239.0}, {"date": "2022-06-02", "close": 10.7, "volume": 2338.0}, {"date": "2022-06-03", "close": 10.475, "volume": 883.0}, {"date": "2022-06-06", "close": 10.35, "volume": 388.0}, {"date": "2022-06-07", "close": 10.3, "volume": 1017.0}, {"date": "2022-06-08", "close": 10.75, "volume": 681.0}, {"date": "2022-06-09", "close": 11.25, "volume": 942.0}, {"date": "2022-06-10", "close": 11.5, "volume": 707.0}, {"date": "2022-06-13", "close": 11.486, "volume": 3181.0}, {"date": "2022-06-14", "close": 9.8, "volume": 2226.0}, {"date": "2022-06-15", "close": 10.25, "volume": 4911.0}, {"date": "2022-06-16", "close": 9.9, "volume": 7045.0}, {"date": "2022-06-17", "close": 11.5, "volume": 2553.0}, {"date": "2022-06-21", "close": 11.35, "volume": 1261.0}, {"date": "2022-06-22", "close": 11.5, "volume": 844.0}, {"date": "2022-06-23", "close": 11.4, "volume": 900.0}, {"date": "2022-06-24", "close": 10.05, "volume": 3371.0}, {"date": "2022-06-27", "close": 11.35, "volume": 815.0}, {"date": "2022-06-28", "close": 10.938, "volume": 1181.0}, {"date": "2022-06-29", "close": 11.65, "volume": 7563.0}, {"date": "2022-06-30", "close": 11.4995, "volume": 4594.0}, {"date": "2022-07-01", "close": 11.75, "volume": 641.0}, {"date": "2022-07-05", "close": 11.95, "volume": 559.0}, {"date": "2022-07-06", "close": 11.8, "volume": 1041.0}, {"date": "2022-07-07", "close": 11.85, "volume": 1153.0}, {"date": "2022-07-08", "close": 11.8, "volume": 846.0}, {"date": "2022-07-11", "close": 11.75, "volume": 614.0}, {"date": "2022-07-12", "close": 11.6495, "volume": 1088.0}, {"date": "2022-07-13", "close": 11.5, "volume": 485.0}, {"date": "2022-07-14", "close": 11.85, "volume": 533.0}, {"date": "2022-07-15", "close": 11.25, "volume": 842.0}, {"date": "2022-07-18", "close": 11.1, "volume": 683.0}, {"date": "2022-07-19", "close": 11.15, "volume": 1553.0}, {"date": "2022-07-20", "close": 10.75, "volume": 692.0}, {"date": "2022-07-21", "close": 10.95, "volume": 4103.0}, {"date": "2022-07-22", "close": 11.0, "volume": 569.0}, {"date": "2022-07-25", "close": 11.0, "volume": 2426.0}, {"date": "2022-07-26", "close": 10.75, "volume": 1754.0}, {"date": "2022-07-27", "close": 10.5, "volume": 294.0}, {"date": "2022-07-28", "close": 10.7495, "volume": 1046.0}, {"date": "2022-07-29", "close": 9.8, "volume": 4131.0}, {"date": "2022-08-01", "close": 10.1565, "volume": 511.0}, {"date": "2022-08-02", "close": 10.2995, "volume": 85.0}, {"date": "2022-08-03", "close": 9.9, "volume": 509.0}, {"date": "2022-08-04", "close": 9.75, "volume": 1851.0}, {"date": "2022-08-05", "close": 9.627, "volume": 1060.0}, {"date": "2022-08-08", "close": 9.4495, "volume": 1865.0}, {"date": "2022-08-09", "close": 9.25, "volume": 1005.0}, {"date": "2022-08-10", "close": 9.125, "volume": 2630.0}, {"date": "2022-08-11", "close": 9.15, "volume": 2341.0}, {"date": "2022-08-12", "close": 9.75, "volume": 4306.0}, {"date": "2022-08-15", "close": 9.25, "volume": 1560.0}, {"date": "2022-08-16", "close": 9.0, "volume": 2322.0}, {"date": "2022-08-17", "close": 8.9485, "volume": 965.0}, {"date": "2022-08-18", "close": 8.9495, "volume": 134.0}, {"date": "2022-08-19", "close": 9.1, "volume": 1400.0}, {"date": "2022-08-22", "close": 9.0, "volume": 1817.0}, {"date": "2022-08-23", "close": 8.9535, "volume": 512.0}, {"date": "2022-08-24", "close": 9.136, "volume": 1371.0}, {"date": "2022-08-25", "close": 8.9035, "volume": 841.0}, {"date": "2022-08-26", "close": 8.725, "volume": 1093.0}, {"date": "2022-08-29", "close": 8.7, "volume": 1824.0}, {"date": "2022-08-30", "close": 9.0, "volume": 1205.0}, {"date": "2022-08-31", "close": 9.0, "volume": 1476.0}, {"date": "2022-09-01", "close": 8.95, "volume": 2571.0}, {"date": "2022-09-02", "close": 8.9995, "volume": 13063.0}, {"date": "2022-09-06", "close": 8.25, "volume": 5780.0}, {"date": "2022-09-07", "close": 8.3, "volume": 4953.0}, {"date": "2022-09-08", "close": 8.55, "volume": 2870.0}, {"date": "2022-09-09", "close": 8.7, "volume": 1664.0}, {"date": "2022-09-12", "close": 8.55, "volume": 408.0}, {"date": "2022-09-13", "close": 8.55, "volume": 289.0}, {"date": "2022-09-14", "close": 8.2, "volume": 801.0}, {"date": "2022-09-15", "close": 8.1505, "volume": 7013.0}, {"date": "2022-09-16", "close": 8.0, "volume": 5564.0}, {"date": "2022-09-19", "close": 7.6, "volume": 949.0}, {"date": "2022-09-20", "close": 7.75, "volume": 852.0}, {"date": "2022-09-21", "close": 7.7495, "volume": 2760.0}, {"date": "2022-09-22", "close": 7.3, "volume": 652.0}, {"date": "2022-09-23", "close": 7.4, "volume": 1030.0}, {"date": "2022-09-26", "close": 7.6, "volume": 6610.0}, {"date": "2022-09-27", "close": 7.4, "volume": 128.0}, {"date": "2022-09-28", "close": 7.35, "volume": 1742.0}, {"date": "2022-09-29", "close": 7.55, "volume": 184.0}, {"date": "2022-09-30", "close": 7.6, "volume": 411.0}, {"date": "2022-10-03", "close": 7.95, "volume": 4552.0}, {"date": "2022-10-04", "close": 8.5, "volume": 4833.0}, {"date": "2022-10-05", "close": 8.65, "volume": 3735.0}, {"date": "2022-10-06", "close": 8.7, "volume": 795.0}, {"date": "2022-10-07", "close": 8.55, "volume": 2485.0}, {"date": "2022-10-10", "close": 9.2, "volume": 2498.0}, {"date": "2022-10-11", "close": 8.7, "volume": 1143.0}, {"date": "2022-10-12", "close": 9.05, "volume": 2765.0}, {"date": "2022-10-13", "close": 9.25, "volume": 430.0}, {"date": "2022-10-14", "close": 9.0, "volume": 227.0}, {"date": "2022-10-17", "close": 9.65, "volume": 570.0}, {"date": "2022-10-18", "close": 9.7, "volume": 2734.0}, {"date": "2022-10-19", "close": 9.7, "volume": 860.0}, {"date": "2022-10-20", "close": 9.5, "volume": 205.0}, {"date": "2022-10-21", "close": 9.8, "volume": 838.0}, {"date": "2022-10-24", "close": 9.7, "volume": 72.0}, {"date": "2022-10-25", "close": 10.0, "volume": 845.0}, {"date": "2022-10-26", "close": 9.55, "volume": 272.0}, {"date": "2022-10-27", "close": 9.85, "volume": 1951.0}, {"date": "2022-10-28", "close": 10.25, "volume": 228.0}, {"date": "2022-10-31", "close": 12.3, "volume": 6893.0}, {"date": "2022-11-01", "close": 13.3685, "volume": 4666.0}, {"date": "2022-11-02", "close": 14.7, "volume": 7020.0}, {"date": "2022-11-03", "close": 15.5, "volume": 8019.0}, {"date": "2022-11-04", "close": 14.95, "volume": 5300.0}, {"date": "2022-11-07", "close": 19.75, "volume": 77839.0}, {"date": "2022-11-08", "close": 22.15, "volume": 20481.0}, {"date": "2022-11-09", "close": 21.95, "volume": 35658.0}, {"date": "2022-11-10", "close": 16.5, "volume": 21642.0}, {"date": "2022-11-11", "close": 14.15, "volume": 8015.0}, {"date": "2022-11-14", "close": 15.45, "volume": 3396.0}, {"date": "2022-11-15", "close": 14.05, "volume": 8170.0}, {"date": "2022-11-16", "close": 13.8, "volume": 7206.0}, {"date": "2022-11-17", "close": 14.8, "volume": 6107.0}, {"date": "2022-11-18", "close": 13.85, "volume": 4348.0}, {"date": "2022-11-21", "close": 12.6, "volume": 6599.0}, {"date": "2022-11-22", "close": 12.4, "volume": 1331.0}, {"date": "2022-11-23", "close": 12.75, "volume": 1359.0}, {"date": "2022-11-25", "close": 12.9, "volume": 146.0}, {"date": "2022-11-28", "close": 12.45, "volume": 2419.0}, {"date": "2022-11-29", "close": 12.4, "volume": 752.0}, {"date": "2022-11-30", "close": 12.85, "volume": 1752.0}, {"date": "2022-12-01", "close": 13.2, "volume": 4014.0}, {"date": "2022-12-02", "close": 13.2, "volume": 3363.0}, {"date": "2022-12-05", "close": 13.4, "volume": 2629.0}, {"date": "2022-12-06", "close": 13.25, "volume": 8537.0}, {"date": "2022-12-07", "close": 12.4, "volume": 2441.0}, {"date": "2022-12-08", "close": 13.1, "volume": 5845.0}, {"date": "2022-12-09", "close": 12.65, "volume": 11205.0}, {"date": "2022-12-12", "close": 10.25, "volume": 19999.0}, {"date": "2022-12-13", "close": 11.1, "volume": 7310.0}, {"date": "2022-12-14", "close": 13.25, "volume": 11054.0}, {"date": "2022-12-15", "close": 13.25, "volume": 6147.0}, {"date": "2022-12-16", "close": 13.15, "volume": 4812.0}, {"date": "2022-12-19", "close": 12.4, "volume": 4083.0}, {"date": "2022-12-20", "close": 11.2, "volume": 3997.0}, {"date": "2022-12-21", "close": 11.4, "volume": 11783.0}, {"date": "2022-12-22", "close": 12.15, "volume": 3526.0}, {"date": "2022-12-23", "close": 12.3045, "volume": 506.0}, {"date": "2022-12-27", "close": 11.2, "volume": 5005.0}, {"date": "2022-12-28", "close": 11.4315, "volume": 7277.0}, {"date": "2022-12-29", "close": 11.95, "volume": 2806.0}, {"date": "2022-12-30", "close": 11.85, "volume": 8834.0}, {"date": "2023-01-03", "close": 11.6, "volume": 1521.0}, {"date": "2023-01-04", "close": 12.171, "volume": 3748.0}, {"date": "2023-01-05", "close": 12.425, "volume": 259.0}, {"date": "2023-01-06", "close": 12.85, "volume": 576.0}, {"date": "2023-01-09", "close": 12.9, "volume": 655.0}, {"date": "2023-01-10", "close": 12.875, "volume": 1224.0}, {"date": "2023-01-11", "close": 13.1495, "volume": 2689.0}, {"date": "2023-01-12", "close": 13.5, "volume": 1218.0}, {"date": "2023-01-13", "close": 13.6575, "volume": 319.0}, {"date": "2023-01-17", "close": 13.95, "volume": 642.0}, {"date": "2023-01-18", "close": 14.25, "volume": 9233.0}, {"date": "2023-01-19", "close": 14.25, "volume": 3784.0}, {"date": "2023-01-20", "close": 14.5, "volume": 1627.0}, {"date": "2023-01-23", "close": 16.1, "volume": 19407.0}, {"date": "2023-01-24", "close": 15.95, "volume": 3679.0}, {"date": "2023-01-25", "close": 17.05, "volume": 12741.0}, {"date": "2023-01-26", "close": 16.803, "volume": 6236.0}, {"date": "2023-01-27", "close": 17.5, "volume": 24684.0}, {"date": "2023-01-30", "close": 17.75, "volume": 10469.0}, {"date": "2023-01-31", "close": 17.9, "volume": 4586.0}, {"date": "2023-02-01", "close": 15.8, "volume": 10808.0}, {"date": "2023-02-02", "close": 16.85, "volume": 3290.0}, {"date": "2023-02-03", "close": 17.2, "volume": 4439.0}, {"date": "2023-02-06", "close": 18.2, "volume": 13816.0}, {"date": "2023-02-07", "close": 18.2, "volume": 4888.0}, {"date": "2023-02-08", "close": 18.475, "volume": 2776.0}, {"date": "2023-02-09", "close": 18.6465, "volume": 2103.0}, {"date": "2023-02-10", "close": 18.45, "volume": 1934.0}, {"date": "2023-02-13", "close": 18.3, "volume": 4384.0}, {"date": "2023-02-14", "close": 18.4, "volume": 19608.0}, {"date": "2023-02-15", "close": 18.5, "volume": 9762.0}, {"date": "2023-02-16", "close": 17.9, "volume": 2381.0}, {"date": "2023-02-17", "close": 17.65, "volume": 2402.0}, {"date": "2023-02-21", "close": 16.75, "volume": 4247.0}, {"date": "2023-02-22", "close": 16.5, "volume": 1718.0}, {"date": "2023-02-23", "close": 16.441, "volume": 4086.0}, {"date": "2023-02-24", "close": 16.55, "volume": 777.0}, {"date": "2023-02-27", "close": 16.1035, "volume": 3760.0}, {"date": "2023-02-28", "close": 15.65, "volume": 4117.0}, {"date": "2023-03-01", "close": 13.95, "volume": 7723.0}, {"date": "2023-03-02", "close": 14.35, "volume": 6360.0}, {"date": "2023-03-03", "close": 14.134, "volume": 2000.0}, {"date": "2023-03-06", "close": 15.05, "volume": 3103.0}, {"date": "2023-03-07", "close": 14.9, "volume": 875.0}, {"date": "2023-03-08", "close": 15.2, "volume": 1121.0}, {"date": "2023-03-09", "close": 15.1, "volume": 1023.0}, {"date": "2023-03-10", "close": 13.6355, "volume": 2679.0}, {"date": "2023-03-13", "close": 13.35, "volume": 6218.0}, {"date": "2023-03-14", "close": 13.2, "volume": 1433.0}, {"date": "2023-03-15", "close": 13.15, "volume": 898.0}, {"date": "2023-03-16", "close": 13.8, "volume": 2241.0}, {"date": "2023-03-17", "close": 14.0, "volume": 715.0}, {"date": "2023-03-20", "close": 13.45, "volume": 653.0}, {"date": "2023-03-21", "close": 13.7, "volume": 567.0}, {"date": "2023-03-22", "close": 13.65, "volume": 329.0}, {"date": "2023-03-23", "close": 13.736, "volume": 2336.0}, {"date": "2023-03-24", "close": 14.4995, "volume": 2669.0}, {"date": "2023-03-27", "close": 14.9, "volume": 14402.0}, {"date": "2023-03-28", "close": 7.25, "volume": 124635.0}, {"date": "2023-03-29", "close": 7.4, "volume": 35189.0}, {"date": "2023-03-30", "close": 6.95, "volume": 14894.0}, {"date": "2023-03-31", "close": 6.9505, "volume": 9990.0}, {"date": "2023-04-03", "close": 7.15, "volume": 5234.0}, {"date": "2023-04-04", "close": 6.85, "volume": 5792.0}, {"date": "2023-04-05", "close": 6.7, "volume": 8300.0}, {"date": "2023-04-06", "close": 6.3, "volume": 3491.0}, {"date": "2023-04-10", "close": 6.45, "volume": 9302.0}, {"date": "2023-04-11", "close": 6.3505, "volume": 3101.0}, {"date": "2023-04-12", "close": 6.2505, "volume": 4247.0}, {"date": "2023-04-13", "close": 6.4, "volume": 1424.0}, {"date": "2023-04-14", "close": 6.311, "volume": 2644.0}, {"date": "2023-04-17", "close": 6.25, "volume": 5208.0}, {"date": "2023-04-18", "close": 6.4, "volume": 4043.0}, {"date": "2023-04-19", "close": 6.4, "volume": 2606.0}, {"date": "2023-04-20", "close": 6.15, "volume": 3175.0}, {"date": "2023-04-21", "close": 6.15, "volume": 715.0}, {"date": "2023-04-24", "close": 6.0, "volume": 1687.0}, {"date": "2023-04-25", "close": 5.55, "volume": 1642.0}, {"date": "2023-04-26", "close": 5.7, "volume": 1513.0}, {"date": "2023-04-27", "close": 5.7995, "volume": 650.0}, {"date": "2023-04-28", "close": 5.6255, "volume": 9153.0}, {"date": "2023-05-01", "close": 5.2, "volume": 8360.0}, {"date": "2023-05-02", "close": 4.8005, "volume": 2771.0}, {"date": "2023-05-03", "close": 4.8, "volume": 2207.0}, {"date": "2023-05-04", "close": 4.85, "volume": 1471.0}, {"date": "2023-05-05", "close": 4.957, "volume": 2083.0}, {"date": "2023-05-08", "close": 4.9995, "volume": 3735.0}, {"date": "2023-05-09", "close": 4.905, "volume": 1086.0}, {"date": "2023-05-10", "close": 4.9975, "volume": 661.0}, {"date": "2023-05-11", "close": 4.6685, "volume": 15603.0}, {"date": "2023-05-12", "close": 4.675, "volume": 2191.0}, {"date": "2023-05-15", "close": 4.3, "volume": 3275.0}, {"date": "2023-05-16", "close": 4.2595, "volume": 5904.0}, {"date": "2023-05-17", "close": 4.325, "volume": 3148.0}, {"date": "2023-05-18", "close": 4.4, "volume": 1137.0}, {"date": "2023-05-19", "close": 4.65, "volume": 2355.0}, {"date": "2023-05-22", "close": 4.505, "volume": 2507.0}, {"date": "2023-05-23", "close": 4.58, "volume": 1508.0}, {"date": "2023-05-24", "close": 4.5095, "volume": 534.0}, {"date": "2023-05-25", "close": 4.385, "volume": 1958.0}, {"date": "2023-05-26", "close": 4.586, "volume": 2737.0}, {"date": "2023-05-30", "close": 5.4, "volume": 1491421.0}, {"date": "2023-05-31", "close": 4.89, "volume": 66896.0}, {"date": "2023-06-01", "close": 5.25, "volume": 1411249.0}, {"date": "2023-06-02", "close": 4.9505, "volume": 75077.0}, {"date": "2023-06-05", "close": 4.766, "volume": 47794.0}, {"date": "2023-06-06", "close": 4.62, "volume": 34945.0}, {"date": "2023-06-07", "close": 4.6605, "volume": 26607.0}, {"date": "2023-06-08", "close": 4.6, "volume": 17451.0}, {"date": "2023-06-09", "close": 4.7, "volume": 30297.0}, {"date": "2023-06-12", "close": 4.5, "volume": 23651.0}, {"date": "2023-06-13", "close": 4.45, "volume": 20598.0}, {"date": "2023-06-14", "close": 4.2525, "volume": 16090.0}, {"date": "2023-06-15", "close": 4.2265, "volume": 25631.0}, {"date": "2023-06-16", "close": 4.4985, "volume": 28841.0}, {"date": "2023-06-20", "close": 4.35, "volume": 29932.0}, {"date": "2023-06-21", "close": 4.315, "volume": 17748.0}, {"date": "2023-06-22", "close": 4.4, "volume": 28155.0}, {"date": "2023-06-23", "close": 4.35, "volume": 9271.0}, {"date": "2023-06-26", "close": 4.301, "volume": 5656.0}, {"date": "2023-06-27", "close": 4.325, "volume": 13032.0}, {"date": "2023-06-28", "close": 4.3995, "volume": 5516.0}, {"date": "2023-06-29", "close": 4.35, "volume": 4641.0}, {"date": "2023-06-30", "close": 4.275, "volume": 39962.0}, {"date": "2023-07-03", "close": 4.115, "volume": 6019.0}, {"date": "2023-07-05", "close": 4.05, "volume": 10801.0}, {"date": "2023-07-06", "close": 4.1, "volume": 21800.0}, {"date": "2023-07-07", "close": 4.035, "volume": 14028.0}, {"date": "2023-07-10", "close": 3.9, "volume": 2516.0}, {"date": "2023-07-11", "close": 4.02, "volume": 11271.0}, {"date": "2023-07-12", "close": 4.0, "volume": 5805.0}, {"date": "2023-07-13", "close": 4.27, "volume": 11979.0}, {"date": "2023-07-14", "close": 5.0, "volume": 923508.0}, {"date": "2023-07-17", "close": 4.338, "volume": 96555.0}, {"date": "2023-07-18", "close": 4.0505, "volume": 55541.0}, {"date": "2023-07-19", "close": 4.12, "volume": 22334.0}, {"date": "2023-07-20", "close": 3.9, "volume": 25664.0}, {"date": "2023-07-21", "close": 3.89, "volume": 13222.0}, {"date": "2023-07-24", "close": 3.795, "volume": 25292.0}, {"date": "2023-07-25", "close": 3.6555, "volume": 18866.0}, {"date": "2023-07-26", "close": 3.65, "volume": 10911.0}, {"date": "2023-07-27", "close": 3.5402, "volume": 14384.0}, {"date": "2023-07-28", "close": 3.665, "volume": 6862.0}, {"date": "2023-07-31", "close": 3.705, "volume": 7844.0}, {"date": "2023-08-01", "close": 3.625, "volume": 6354.0}, {"date": "2023-08-02", "close": 3.69, "volume": 11178.0}, {"date": "2023-08-03", "close": 3.645, "volume": 1462.0}, {"date": "2023-08-04", "close": 3.8213, "volume": 15031.0}, {"date": "2023-08-07", "close": 3.7755, "volume": 109262.0}, {"date": "2023-08-08", "close": 4.35, "volume": 1359532.0}, {"date": "2023-08-09", "close": 3.6305, "volume": 59243.0}, {"date": "2023-08-10", "close": 3.745, "volume": 59680.0}, {"date": "2023-08-11", "close": 3.55, "volume": 7628.0}, {"date": "2023-08-14", "close": 3.439, "volume": 16719.0}, {"date": "2023-08-15", "close": 3.4, "volume": 21349.0}, {"date": "2023-08-16", "close": 3.14, "volume": 21267.0}, {"date": "2023-08-17", "close": 3.25, "volume": 31776.0}, {"date": "2023-08-18", "close": 3.237, "volume": 20384.0}, {"date": "2023-08-21", "close": 3.244, "volume": 8931.0}, {"date": "2023-08-22", "close": 3.1, "volume": 11531.0}, {"date": "2023-08-23", "close": 3.26, "volume": 10927.0}, {"date": "2023-08-24", "close": 3.3445, "volume": 4176.0}, {"date": "2023-08-25", "close": 3.3, "volume": 5935.0}, {"date": "2023-08-28", "close": 3.4, "volume": 4202.0}, {"date": "2023-08-29", "close": 3.4, "volume": 3447.0}, {"date": "2023-08-30", "close": 3.449, "volume": 9763.0}, {"date": "2023-08-31", "close": 3.23, "volume": 3363.0}, {"date": "2023-09-01", "close": 3.185, "volume": 2454.0}, {"date": "2023-09-05", "close": 3.16, "volume": 1582.0}, {"date": "2023-09-06", "close": 3.1605, "volume": 6851.0}, {"date": "2023-09-07", "close": 3.1275, "volume": 2590.0}, {"date": "2023-09-08", "close": 2.89, "volume": 9029.0}, {"date": "2023-09-11", "close": 2.9255, "volume": 2885.0}, {"date": "2023-09-12", "close": 2.9255, "volume": 7938.0}, {"date": "2023-09-13", "close": 3.0725, "volume": 4095.0}, {"date": "2023-09-14", "close": 3.085, "volume": 8909.0}, {"date": "2023-09-15", "close": 3.027, "volume": 2933.0}, {"date": "2023-09-18", "close": 2.96, "volume": 6950.0}, {"date": "2023-09-19", "close": 3.095, "volume": 4504.0}, {"date": "2023-09-20", "close": 2.96, "volume": 2259.0}, {"date": "2023-09-21", "close": 3.066, "volume": 2735.0}, {"date": "2023-09-22", "close": 2.95, "volume": 1931.0}, {"date": "2023-09-25", "close": 2.92, "volume": 6147.0}, {"date": "2023-09-26", "close": 2.889, "volume": 5078.0}, {"date": "2023-09-27", "close": 2.8505, "volume": 1140.0}, {"date": "2023-09-28", "close": 2.8875, "volume": 1210.0}, {"date": "2023-09-29", "close": 3.0995, "volume": 1114.0}, {"date": "2023-10-02", "close": 2.995, "volume": 1665.0}, {"date": "2023-10-03", "close": 2.754, "volume": 2930.0}, {"date": "2023-10-04", "close": 2.775, "volume": 2470.0}, {"date": "2023-10-05", "close": 2.745, "volume": 4017.0}, {"date": "2023-10-06", "close": 2.795, "volume": 286.0}, {"date": "2023-10-09", "close": 2.725, "volume": 734.0}, {"date": "2023-10-10", "close": 2.5625, "volume": 3046.0}, {"date": "2023-10-11", "close": 2.525, "volume": 4811.0}, {"date": "2023-10-12", "close": 2.305, "volume": 16549.0}, {"date": "2023-10-13", "close": 2.3055, "volume": 2779.0}, {"date": "2023-10-16", "close": 2.35, "volume": 684.0}, {"date": "2023-10-17", "close": 2.4, "volume": 2312.0}, {"date": "2023-10-18", "close": 2.4, "volume": 4619.0}, {"date": "2023-10-19", "close": 2.35, "volume": 1539.0}, {"date": "2023-10-20", "close": 2.281, "volume": 2999.0}, {"date": "2023-10-23", "close": 2.2525, "volume": 984.0}, {"date": "2023-10-24", "close": 2.333, "volume": 2056.0}, {"date": "2023-10-25", "close": 2.35, "volume": 2065.0}, {"date": "2023-10-26", "close": 2.15, "volume": 4585.0}, {"date": "2023-10-27", "close": 2.3, "volume": 842.0}, {"date": "2023-10-30", "close": 2.02, "volume": 3905.0}, {"date": "2023-10-31", "close": 2.15, "volume": 2896.0}, {"date": "2023-11-01", "close": 2.75, "volume": 10909200.0}, {"date": "2023-11-02", "close": 2.575, "volume": 381820.0}, {"date": "2023-11-03", "close": 2.55, "volume": 164011.0}, {"date": "2023-11-06", "close": 2.022, "volume": 95880.0}, {"date": "2023-11-07", "close": 1.95, "volume": 35294.0}, {"date": "2023-11-08", "close": 2.145, "volume": 47010.0}, {"date": "2023-11-09", "close": 2.08, "volume": 24236.0}, {"date": "2023-11-10", "close": 1.8435, "volume": 16490.0}, {"date": "2023-11-13", "close": 1.5605, "volume": 20968.0}, {"date": "2023-11-14", "close": 1.64, "volume": 26309.0}, {"date": "2023-11-15", "close": 1.675, "volume": 5527.0}, {"date": "2023-11-16", "close": 1.67, "volume": 11535.0}, {"date": "2023-11-17", "close": 1.5005, "volume": 10417.0}, {"date": "2023-11-20", "close": 1.4465, "volume": 14836.0}, {"date": "2023-11-21", "close": 1.4725, "volume": 25367.0}, {"date": "2023-11-22", "close": 1.545, "volume": 10980.0}, {"date": "2023-11-24", "close": 1.54, "volume": 10352.0}, {"date": "2023-11-27", "close": 1.47, "volume": 16772.0}, {"date": "2023-11-28", "close": 1.47, "volume": 4934.0}, {"date": "2023-11-29", "close": 1.523, "volume": 31104.0}, {"date": "2023-11-30", "close": 1.4505, "volume": 21563.0}, {"date": "2023-12-01", "close": 1.65, "volume": 35162.0}, {"date": "2023-12-04", "close": 1.553, "volume": 11418.0}, {"date": "2023-12-05", "close": 1.628, "volume": 13580.0}, {"date": "2023-12-06", "close": 1.7, "volume": 50500.0}, {"date": "2023-12-07", "close": 1.8215, "volume": 59428.0}, {"date": "2023-12-08", "close": 2.003, "volume": 57523.0}, {"date": "2023-12-11", "close": 1.886, "volume": 25340.0}, {"date": "2023-12-12", "close": 1.6, "volume": 76987.0}, {"date": "2023-12-13", "close": 1.63, "volume": 22443.0}, {"date": "2023-12-14", "close": 1.635, "volume": 28444.0}, {"date": "2023-12-15", "close": 1.8435, "volume": 823984.0}, {"date": "2023-12-18", "close": 1.613, "volume": 84428.0}, {"date": "2023-12-19", "close": 1.8, "volume": 38298.0}, {"date": "2023-12-20", "close": 2.0405, "volume": 34105.0}, {"date": "2023-12-21", "close": 2.02, "volume": 33288.0}, {"date": "2023-12-22", "close": 1.991, "volume": 14877.0}, {"date": "2023-12-26", "close": 1.9205, "volume": 4710.0}, {"date": "2023-12-27", "close": 1.897, "volume": 19647.0}, {"date": "2023-12-28", "close": 1.8945, "volume": 32823.0}, {"date": "2023-12-29", "close": 1.701, "volume": 26568.0}, {"date": "2024-01-02", "close": 1.85, "volume": 14873.0}, {"date": "2024-01-03", "close": 2.0005, "volume": 11141.0}, {"date": "2024-01-04", "close": 2.045, "volume": 12912.0}, {"date": "2024-01-05", "close": 2.122, "volume": 14726.0}, {"date": "2024-01-08", "close": 2.1465, "volume": 8457.0}, {"date": "2024-01-09", "close": 2.2035, "volume": 9313.0}, {"date": "2024-01-10", "close": 2.214, "volume": 31791.0}, {"date": "2024-01-11", "close": 2.2, "volume": 22417.0}, {"date": "2024-01-12", "close": 2.173, "volume": 16104.0}, {"date": "2024-01-16", "close": 2.07, "volume": 16475.0}, {"date": "2024-01-17", "close": 2.19, "volume": 29151.0}, {"date": "2024-01-18", "close": 1.9267, "volume": 12481.0}, {"date": "2024-01-19", "close": 1.8325, "volume": 18235.0}, {"date": "2024-01-22", "close": 1.77, "volume": 16204.0}, {"date": "2024-01-23", "close": 1.7755, "volume": 15682.0}, {"date": "2024-01-24", "close": 1.8355, "volume": 1409.0}, {"date": "2024-01-25", "close": 1.85, "volume": 7536.0}, {"date": "2024-01-26", "close": 1.8185, "volume": 3612.0}, {"date": "2024-01-29", "close": 1.8, "volume": 3306.0}, {"date": "2024-01-30", "close": 1.884, "volume": 1937.0}, {"date": "2024-01-31", "close": 1.6775, "volume": 16460.0}, {"date": "2024-02-01", "close": 1.8535, "volume": 15318.0}, {"date": "2024-02-02", "close": 1.82, "volume": 10152.0}, {"date": "2024-02-05", "close": 1.781, "volume": 6861.0}, {"date": "2024-02-06", "close": 1.65, "volume": 4486.0}, {"date": "2024-02-07", "close": 1.5505, "volume": 4924.0}, {"date": "2024-02-08", "close": 1.633, "volume": 701.0}, {"date": "2024-02-09", "close": 1.75, "volume": 1887.0}, {"date": "2024-02-12", "close": 1.655, "volume": 5651.0}, {"date": "2024-02-13", "close": 1.6505, "volume": 3224.0}, {"date": "2024-02-14", "close": 1.687, "volume": 7138.0}, {"date": "2024-02-15", "close": 1.7005, "volume": 11236.0}, {"date": "2024-02-16", "close": 1.713, "volume": 4717.0}, {"date": "2024-02-20", "close": 3.345, "volume": 20076480.0}, {"date": "2024-02-21", "close": 2.85, "volume": 481370.0}, {"date": "2024-02-22", "close": 5.6, "volume": 30666520.0}, {"date": "2024-02-23", "close": 6.5, "volume": 12228594.0}, {"date": "2024-02-26", "close": 6.75, "volume": 1377479.0}, {"date": "2024-02-27", "close": 6.05, "volume": 319370.0}, {"date": "2024-02-28", "close": 5.0, "volume": 302830.0}, {"date": "2024-02-29", "close": 4.15, "volume": 273896.0}, {"date": "2024-03-01", "close": 4.4795, "volume": 224495.0}, {"date": "2024-03-04", "close": 4.9505, "volume": 181265.0}, {"date": "2024-03-05", "close": 5.3, "volume": 330079.0}, {"date": "2024-03-06", "close": 4.8, "volume": 130942.0}, {"date": "2024-03-07", "close": 4.568, "volume": 59695.0}, {"date": "2024-03-08", "close": 4.083, "volume": 134846.0}, {"date": "2024-03-11", "close": 4.558, "volume": 40488.0}, {"date": "2024-03-12", "close": 4.13, "volume": 30980.0}, {"date": "2024-03-13", "close": 3.7605, "volume": 61070.0}, {"date": "2024-03-14", "close": 3.535, "volume": 28491.0}, {"date": "2024-03-15", "close": 3.255, "volume": 53171.0}, {"date": "2024-03-18", "close": 3.35, "volume": 50370.0}, {"date": "2024-03-19", "close": 3.807, "volume": 189443.0}, {"date": "2024-03-20", "close": 3.836, "volume": 26412.0}, {"date": "2024-03-21", "close": 3.5005, "volume": 43359.0}, {"date": "2024-03-22", "close": 3.448, "volume": 43601.0}, {"date": "2024-03-25", "close": 3.55, "volume": 12181.0}, {"date": "2024-03-26", "close": 3.6815, "volume": 20817.0}, {"date": "2024-03-27", "close": 3.685, "volume": 28522.0}, {"date": "2024-03-28", "close": 3.405, "volume": 58184.0}, {"date": "2024-04-01", "close": 3.395, "volume": 20540.0}, {"date": "2024-04-02", "close": 3.2, "volume": 19986.0}, {"date": "2024-04-03", "close": 3.21, "volume": 32929.0}, {"date": "2024-04-04", "close": 3.192, "volume": 27565.0}, {"date": "2024-04-05", "close": 3.01, "volume": 26666.0}, {"date": "2024-04-08", "close": 3.005, "volume": 30013.0}, {"date": "2024-04-09", "close": 2.953, "volume": 22826.0}, {"date": "2024-04-10", "close": 3.2, "volume": 91539.0}, {"date": "2024-04-11", "close": 3.85, "volume": 169734.0}, {"date": "2024-04-12", "close": 3.905, "volume": 56658.0}, {"date": "2024-04-15", "close": 3.775, "volume": 20289.0}, {"date": "2024-04-16", "close": 3.64, "volume": 35728.0}, {"date": "2024-04-17", "close": 3.275, "volume": 30217.0}, {"date": "2024-04-18", "close": 3.39, "volume": 15509.0}, {"date": "2024-04-19", "close": 3.2005, "volume": 6679.0}, {"date": "2024-04-22", "close": 3.16, "volume": 5546.0}, {"date": "2024-04-23", "close": 3.25, "volume": 17182.0}, {"date": "2024-04-24", "close": 3.285, "volume": 7889.0}, {"date": "2024-04-25", "close": 3.1375, "volume": 11648.0}, {"date": "2024-04-26", "close": 3.291, "volume": 7002.0}, {"date": "2024-04-29", "close": 3.25, "volume": 3012.0}, {"date": "2024-04-30", "close": 3.3005, "volume": 10931.0}, {"date": "2024-05-01", "close": 3.25, "volume": 3936.0}, {"date": "2024-05-02", "close": 3.3, "volume": 6429.0}, {"date": "2024-05-03", "close": 3.636, "volume": 26271.0}, {"date": "2024-05-06", "close": 3.96, "volume": 16607.0}, {"date": "2024-05-07", "close": 3.81, "volume": 3874.0}, {"date": "2024-05-08", "close": 3.75, "volume": 2542.0}, {"date": "2024-05-09", "close": 3.5555, "volume": 10282.0}, {"date": "2024-05-10", "close": 3.361, "volume": 26156.0}, {"date": "2024-05-13", "close": 3.3755, "volume": 5044.0}, {"date": "2024-05-14", "close": 3.255, "volume": 12549.0}, {"date": "2024-05-15", "close": 2.9905, "volume": 22088.0}, {"date": "2024-05-16", "close": 3.0875, "volume": 6888.0}, {"date": "2024-05-17", "close": 3.05, "volume": 7880.0}, {"date": "2024-05-20", "close": 3.0995, "volume": 11549.0}, {"date": "2024-05-21", "close": 3.0555, "volume": 7671.0}, {"date": "2024-05-22", "close": 3.073, "volume": 10018.0}, {"date": "2024-05-23", "close": 3.1, "volume": 7225.0}, {"date": "2024-05-24", "close": 3.1445, "volume": 11755.0}, {"date": "2024-05-28", "close": 3.1, "volume": 3265.0}, {"date": "2024-05-29", "close": 3.1, "volume": 10418.0}, {"date": "2024-05-30", "close": 3.0625, "volume": 6600.0}, {"date": "2024-05-31", "close": 3.0555, "volume": 6467.0}, {"date": "2024-06-03", "close": 3.8495, "volume": 170726.0}, {"date": "2024-06-04", "close": 3.8445, "volume": 30064.0}, {"date": "2024-06-05", "close": 4.025, "volume": 70009.0}, {"date": "2024-06-06", "close": 4.6485, "volume": 146713.0}, {"date": "2024-06-07", "close": 4.055, "volume": 49185.0}, {"date": "2024-06-10", "close": 3.873, "volume": 26037.0}, {"date": "2024-06-11", "close": 4.075, "volume": 10949.0}, {"date": "2024-06-12", "close": 4.4745, "volume": 22526.0}, {"date": "2024-06-13", "close": 4.5715, "volume": 103912.0}, {"date": "2024-06-14", "close": 4.7, "volume": 23428.0}, {"date": "2024-06-17", "close": 4.3, "volume": 19136.0}, {"date": "2024-06-18", "close": 4.135, "volume": 24559.0}, {"date": "2024-06-20", "close": 3.365, "volume": 103212.0}, {"date": "2024-06-21", "close": 3.451, "volume": 21431.0}, {"date": "2024-06-24", "close": 3.995, "volume": 29818.0}, {"date": "2024-06-25", "close": 4.1, "volume": 20103.0}, {"date": "2024-06-26", "close": 3.7275, "volume": 13727.0}, {"date": "2024-06-27", "close": 3.7125, "volume": 18063.0}, {"date": "2024-06-28", "close": 3.6505, "volume": 19224.0}, {"date": "2024-07-01", "close": 3.707, "volume": 15383.0}, {"date": "2024-07-02", "close": 3.6, "volume": 9059.0}, {"date": "2024-07-03", "close": 3.517, "volume": 10827.0}, {"date": "2024-07-05", "close": 3.6005, "volume": 10484.0}, {"date": "2024-07-08", "close": 3.6895, "volume": 9584.0}, {"date": "2024-07-09", "close": 3.705, "volume": 12605.0}, {"date": "2024-07-10", "close": 3.52, "volume": 10087.0}, {"date": "2024-07-11", "close": 3.6005, "volume": 13413.0}, {"date": "2024-07-12", "close": 3.5585, "volume": 17456.0}, {"date": "2024-07-15", "close": 3.55, "volume": 11692.0}, {"date": "2024-07-16", "close": 3.695, "volume": 16328.0}, {"date": "2024-07-17", "close": 3.55, "volume": 8244.0}, {"date": "2024-07-18", "close": 3.6, "volume": 1674.0}, {"date": "2024-07-19", "close": 3.375, "volume": 9678.0}, {"date": "2024-07-22", "close": 3.175, "volume": 27555.0}, {"date": "2024-07-23", "close": 3.2, "volume": 8300.0}, {"date": "2024-07-24", "close": 3.2, "volume": 6718.0}, {"date": "2024-07-25", "close": 3.275, "volume": 3797.0}, {"date": "2024-07-26", "close": 3.6, "volume": 23381.0}, {"date": "2024-07-29", "close": 3.65, "volume": 10433.0}, {"date": "2024-07-30", "close": 3.501, "volume": 3625.0}, {"date": "2024-07-31", "close": 3.4995, "volume": 2792.0}, {"date": "2024-08-01", "close": 3.466, "volume": 3722.0}, {"date": "2024-08-02", "close": 3.47, "volume": 7559.0}, {"date": "2024-08-05", "close": 3.05, "volume": 21531.0}, {"date": "2024-08-06", "close": 2.9555, "volume": 15506.0}, {"date": "2024-08-07", "close": 2.901, "volume": 23130.0}, {"date": "2024-08-08", "close": 2.75, "volume": 16428.0}, {"date": "2024-08-09", "close": 2.21, "volume": 78849.0}, {"date": "2024-08-12", "close": 2.355, "volume": 123038.0}, {"date": "2024-08-13", "close": 2.42, "volume": 68481.0}, {"date": "2024-08-14", "close": 2.28, "volume": 33457.0}, {"date": "2024-08-15", "close": 2.37, "volume": 11610.0}, {"date": "2024-08-16", "close": 2.33, "volume": 10440.0}, {"date": "2024-08-19", "close": 2.38, "volume": 22822.0}, {"date": "2024-08-20", "close": 2.48, "volume": 11396.0}, {"date": "2024-08-21", "close": 2.58, "volume": 2261295.0}, {"date": "2024-08-22", "close": 2.76, "volume": 136696.0}, {"date": "2024-08-23", "close": 2.57, "volume": 35753.0}, {"date": "2024-08-26", "close": 2.62, "volume": 16075.0}, {"date": "2024-08-27", "close": 2.4, "volume": 42688.0}, {"date": "2024-08-28", "close": 2.26, "volume": 15011.0}, {"date": "2024-08-29", "close": 2.37, "volume": 34178.0}, {"date": "2024-08-30", "close": 2.39, "volume": 17218.0}, {"date": "2024-09-03", "close": 2.37, "volume": 24399.0}, {"date": "2024-09-04", "close": 2.44, "volume": 11356.0}, {"date": "2024-09-05", "close": 2.43, "volume": 6629.0}, {"date": "2024-09-06", "close": 2.39, "volume": 7867.0}, {"date": "2024-09-09", "close": 2.4, "volume": 13260.0}, {"date": "2024-09-10", "close": 2.45, "volume": 11643.0}, {"date": "2024-09-11", "close": 2.4, "volume": 5278.0}, {"date": "2024-09-12", "close": 3.95, "volume": 41004640.0}, {"date": "2024-09-13", "close": 3.86, "volume": 866277.0}, {"date": "2024-09-16", "close": 4.19, "volume": 407631.0}, {"date": "2024-09-17", "close": 4.16, "volume": 197462.0}, {"date": "2024-09-18", "close": 3.94, "volume": 98095.0}, {"date": "2024-09-19", "close": 4.5, "volume": 247820.0}, {"date": "2024-09-20", "close": 4.54, "volume": 96017.0}, {"date": "2024-09-23", "close": 4.37, "volume": 44296.0}, {"date": "2024-09-24", "close": 4.41, "volume": 35959.0}, {"date": "2024-09-25", "close": 5.17, "volume": 2357472.0}, {"date": "2024-09-26", "close": 5.84, "volume": 783507.0}, {"date": "2024-09-27", "close": 6.77, "volume": 1412579.0}, {"date": "2024-09-30", "close": 6.74, "volume": 643805.0}, {"date": "2024-10-01", "close": 5.08, "volume": 259127.0}, {"date": "2024-10-02", "close": 4.85, "volume": 218567.0}, {"date": "2024-10-03", "close": 4.55, "volume": 198822.0}, {"date": "2024-10-04", "close": 4.61, "volume": 64338.0}, {"date": "2024-10-07", "close": 5.08, "volume": 108097.0}, {"date": "2024-10-08", "close": 5.34, "volume": 81727.0}, {"date": "2024-10-09", "close": 5.08, "volume": 60360.0}, {"date": "2024-10-10", "close": 5.17, "volume": 44153.0}, {"date": "2024-10-11", "close": 5.5, "volume": 160203.0}, {"date": "2024-10-14", "close": 5.39, "volume": 26545.0}, {"date": "2024-10-15", "close": 5.15, "volume": 19212.0}, {"date": "2024-10-16", "close": 5.26, "volume": 13565.0}, {"date": "2024-10-17", "close": 5.71, "volume": 57070.0}, {"date": "2024-10-18", "close": 5.5, "volume": 21976.0}, {"date": "2024-10-21", "close": 5.25, "volume": 59636.0}, {"date": "2024-10-22", "close": 5.25, "volume": 39096.0}, {"date": "2024-10-23", "close": 4.63, "volume": 74507.0}, {"date": "2024-10-24", "close": 32.66, "volume": 19963350.0}, {"date": "2024-10-25", "close": 16.93, "volume": 3356530.0}, {"date": "2024-10-28", "close": 17.83, "volume": 2359695.0}, {"date": "2024-10-29", "close": 16.21, "volume": 946532.0}, {"date": "2024-10-30", "close": 14.67, "volume": 279159.0}, {"date": "2024-10-31", "close": 14.57, "volume": 338127.0}, {"date": "2024-11-01", "close": 14.63, "volume": 104449.0}, {"date": "2024-11-04", "close": 16.96, "volume": 636200.0}, {"date": "2024-11-05", "close": 15.75, "volume": 238079.0}, {"date": "2024-11-06", "close": 15.78, "volume": 151210.0}, {"date": "2024-11-07", "close": 15.73, "volume": 139473.0}, {"date": "2024-11-08", "close": 16.88, "volume": 158152.0}, {"date": "2024-11-11", "close": 16.66, "volume": 103213.0}, {"date": "2024-11-12", "close": 17.25, "volume": 143414.0}, {"date": "2024-11-13", "close": 19.23, "volume": 153618.0}, {"date": "2024-11-14", "close": 18.23, "volume": 115992.0}, {"date": "2024-11-15", "close": 18.09, "volume": 129261.0}, {"date": "2024-11-18", "close": 18.45, "volume": 157596.0}, {"date": "2024-11-19", "close": 19.01, "volume": 43928.0}, {"date": "2024-11-20", "close": 19.0, "volume": 121469.0}, {"date": "2024-11-21", "close": 19.71, "volume": 48401.0}, {"date": "2024-11-22", "close": 20.1, "volume": 32547.0}, {"date": "2024-11-25", "close": 19.4, "volume": 88808.0}, {"date": "2024-11-26", "close": 19.45, "volume": 114826.0}, {"date": "2024-11-27", "close": 20.7, "volume": 90794.0}, {"date": "2024-11-29", "close": 22.53, "volume": 91009.0}, {"date": "2024-12-02", "close": 22.01, "volume": 55697.0}, {"date": "2024-12-03", "close": 23.17, "volume": 175236.0}, {"date": "2024-12-04", "close": 24.66, "volume": 216357.0}, {"date": "2024-12-05", "close": 21.0, "volume": 151286.0}, {"date": "2024-12-06", "close": 21.5, "volume": 156769.0}, {"date": "2024-12-09", "close": 22.28, "volume": 89808.0}, {"date": "2024-12-10", "close": 22.86, "volume": 106547.0}, {"date": "2024-12-11", "close": 24.25, "volume": 59662.0}, {"date": "2024-12-12", "close": 24.25, "volume": 51155.0}, {"date": "2024-12-13", "close": 25.38, "volume": 47461.0}, {"date": "2024-12-16", "close": 26.7, "volume": 57902.0}, {"date": "2024-12-17", "close": 30.68, "volume": 110142.0}, {"date": "2024-12-18", "close": 29.94, "volume": 58789.0}, {"date": "2024-12-19", "close": 23.79, "volume": 130567.0}, {"date": "2024-12-20", "close": 25.82, "volume": 139076.0}, {"date": "2024-12-23", "close": 24.0, "volume": 26505.0}, {"date": "2024-12-24", "close": 22.05, "volume": 21592.0}, {"date": "2024-12-26", "close": 25.34, "volume": 94996.0}, {"date": "2024-12-27", "close": 24.53, "volume": 89759.0}, {"date": "2024-12-30", "close": 23.85, "volume": 57856.0}, {"date": "2024-12-31", "close": 22.0, "volume": 19996.0}, {"date": "2025-01-02", "close": 22.22, "volume": 18450.0}, {"date": "2025-01-03", "close": 22.98, "volume": 33726.0}, {"date": "2025-01-06", "close": 23.6, "volume": 58845.0}, {"date": "2025-01-07", "close": 25.16, "volume": 18240.0}, {"date": "2025-01-08", "close": 24.46, "volume": 52440.0}, {"date": "2025-01-10", "close": 25.35, "volume": 38855.0}, {"date": "2025-01-13", "close": 25.69, "volume": 37250.0}, {"date": "2025-01-14", "close": 24.98, "volume": 54086.0}, {"date": "2025-01-15", "close": 26.91, "volume": 104218.0}, {"date": "2025-01-16", "close": 30.48, "volume": 64079.0}, {"date": "2025-01-17", "close": 28.54, "volume": 68472.0}, {"date": "2025-01-21", "close": 31.68, "volume": 31033.0}, {"date": "2025-01-22", "close": 33.67, "volume": 76576.0}, {"date": "2025-01-23", "close": 39.32, "volume": 102450.0}, {"date": "2025-01-24", "close": 41.46, "volume": 122026.0}, {"date": "2025-01-27", "close": 33.52, "volume": 100760.0}, {"date": "2025-01-28", "close": 41.82, "volume": 60557.0}, {"date": "2025-01-29", "close": 38.8, "volume": 88965.0}, {"date": "2025-01-30", "close": 42.5, "volume": 73325.0}, {"date": "2025-01-31", "close": 43.94, "volume": 96599.0}, {"date": "2025-02-03", "close": 43.55, "volume": 80113.0}, {"date": "2025-02-04", "close": 48.0, "volume": 80371.0}, {"date": "2025-02-05", "close": 48.77, "volume": 72750.0}, {"date": "2025-02-06", "close": 47.11, "volume": 81032.0}, {"date": "2025-02-07", "close": 48.46, "volume": 59564.0}, {"date": "2025-02-10", "close": 51.89, "volume": 103170.0}, {"date": "2025-02-11", "close": 51.33, "volume": 54095.0}, {"date": "2025-02-12", "close": 50.52, "volume": 60878.0}, {"date": "2025-02-13", "close": 44.68, "volume": 63831.0}, {"date": "2025-02-14", "close": 43.1, "volume": 57682.0}, {"date": "2025-02-18", "close": 44.12, "volume": 28668.0}, {"date": "2025-02-19", "close": 44.39, "volume": 35879.0}, {"date": "2025-02-20", "close": 40.97, "volume": 57116.0}, {"date": "2025-02-21", "close": 40.25, "volume": 45889.0}, {"date": "2025-02-24", "close": 35.99, "volume": 47668.0}, {"date": "2025-02-25", "close": 31.11, "volume": 59262.0}, {"date": "2025-02-26", "close": 31.29, "volume": 36015.0}, {"date": "2025-02-27", "close": 30.25, "volume": 59700.0}, {"date": "2025-02-28", "close": 35.11, "volume": 48538.0}, {"date": "2025-03-03", "close": 30.93, "volume": 36788.0}, {"date": "2025-03-04", "close": 31.7, "volume": 40259.0}, {"date": "2025-03-05", "close": 30.8, "volume": 22587.0}, {"date": "2025-03-06", "close": 30.93, "volume": 26589.0}, {"date": "2025-03-07", "close": 28.44, "volume": 41261.0}, {"date": "2025-03-10", "close": 27.95, "volume": 30438.0}, {"date": "2025-03-11", "close": 29.28, "volume": 32704.0}, {"date": "2025-03-12", "close": 30.9, "volume": 17799.0}, {"date": "2025-03-13", "close": 29.49, "volume": 33280.0}, {"date": "2025-03-14", "close": 29.75, "volume": 20431.0}, {"date": "2025-03-17", "close": 34.23, "volume": 22862.0}, {"date": "2025-03-18", "close": 34.37, "volume": 31274.0}, {"date": "2025-03-19", "close": 39.1, "volume": 46161.0}, {"date": "2025-03-20", "close": 44.74, "volume": 48119.0}, {"date": "2025-03-21", "close": 40.0, "volume": 59487.0}, {"date": "2025-03-24", "close": 37.6, "volume": 24098.0}, {"date": "2025-03-25", "close": 37.58, "volume": 15748.0}, {"date": "2025-03-26", "close": 38.1, "volume": 19876.0}, {"date": "2025-03-27", "close": 41.39, "volume": 25544.0}, {"date": "2025-03-28", "close": 40.33, "volume": 17703.0}, {"date": "2025-03-31", "close": 36.41, "volume": 43390.0}, {"date": "2025-04-01", "close": 33.43, "volume": 37168.0}, {"date": "2025-04-02", "close": 38.53, "volume": 71263.0}, {"date": "2025-04-03", "close": 34.59, "volume": 13713.0}, {"date": "2025-04-04", "close": 30.0, "volume": 42423.0}, {"date": "2025-04-07", "close": 28.89, "volume": 20492.0}, {"date": "2025-04-08", "close": 28.92, "volume": 15415.0}, {"date": "2025-04-09", "close": 32.62, "volume": 20009.0}, {"date": "2025-04-10", "close": 31.87, "volume": 13619.0}, {"date": "2025-04-11", "close": 34.89, "volume": 14762.0}, {"date": "2025-04-14", "close": 37.49, "volume": 20037.0}, {"date": "2025-04-15", "close": 38.36, "volume": 33604.0}, {"date": "2025-04-16", "close": 38.02, "volume": 21214.0}, {"date": "2025-04-17", "close": 39.59, "volume": 11576.0}, {"date": "2025-04-21", "close": 42.71, "volume": 14409.0}, {"date": "2025-04-22", "close": 42.96, "volume": 17105.0}, {"date": "2025-04-23", "close": 41.47, "volume": 11458.0}, {"date": "2025-04-24", "close": 44.57, "volume": 13277.0}, {"date": "2025-04-25", "close": 42.71, "volume": 16185.0}, {"date": "2025-04-28", "close": 40.81, "volume": 20948.0}, {"date": "2025-04-29", "close": 41.96, "volume": 19071.0}, {"date": "2025-04-30", "close": 41.82, "volume": 13898.0}, {"date": "2025-05-01", "close": 43.15, "volume": 9735.0}, {"date": "2025-05-02", "close": 44.96, "volume": 15293.0}, {"date": "2025-05-05", "close": 43.36, "volume": 15559.0}, {"date": "2025-05-06", "close": 38.78, "volume": 18592.0}, {"date": "2025-05-07", "close": 39.1, "volume": 12120.0}, {"date": "2025-05-08", "close": 42.37, "volume": 14340.0}, {"date": "2025-05-09", "close": 39.42, "volume": 48523.0}, {"date": "2025-05-12", "close": 35.1, "volume": 24252.0}, {"date": "2025-05-13", "close": 33.82, "volume": 21092.0}, {"date": "2025-05-14", "close": 37.11, "volume": 16831.0}, {"date": "2025-05-15", "close": 39.55, "volume": 16354.0}, {"date": "2025-05-16", "close": 37.16, "volume": 14847.0}, {"date": "2025-05-19", "close": 36.9, "volume": 14150.0}, {"date": "2025-05-20", "close": 36.9, "volume": 13307.0}, {"date": "2025-05-21", "close": 35.56, "volume": 8582.0}, {"date": "2025-05-22", "close": 35.44, "volume": 15976.0}, {"date": "2025-05-23", "close": 35.45, "volume": 14864.0}, {"date": "2025-05-27", "close": 35.25, "volume": 12005.0}, {"date": "2025-05-28", "close": 32.46, "volume": 31693.0}, {"date": "2025-05-29", "close": 32.39, "volume": 19372.0}, {"date": "2025-05-30", "close": 31.73, "volume": 17075.0}, {"date": "2025-06-02", "close": 30.01, "volume": 66741.0}, {"date": "2025-06-03", "close": 32.11, "volume": 26052.0}, {"date": "2025-06-04", "close": 35.59, "volume": 35505.0}, {"date": "2025-06-05", "close": 38.015, "volume": 49498.0}, {"date": "2025-06-06", "close": 37.11, "volume": 19857.0}, {"date": "2025-06-09", "close": 34.63, "volume": 12561.0}, {"date": "2025-06-10", "close": 34.505, "volume": 17147.0}, {"date": "2025-06-11", "close": 34.65, "volume": 11946.0}, {"date": "2025-06-12", "close": 33.82, "volume": 43270.0}, {"date": "2025-06-13", "close": 33.52, "volume": 42213.0}, {"date": "2025-06-16", "close": 34.22, "volume": 13342.0}, {"date": "2025-06-17", "close": 34.1, "volume": 6861.0}, {"date": "2025-06-18", "close": 33.0, "volume": 15170.0}, {"date": "2025-06-20", "close": 32.86, "volume": 21168.0}, {"date": "2025-06-23", "close": 31.83, "volume": 45435.0}, {"date": "2025-06-24", "close": 33.3, "volume": 37236.0}, {"date": "2025-06-25", "close": 31.92, "volume": 14678.0}, {"date": "2025-06-26", "close": 35.01, "volume": 24388.0}, {"date": "2025-06-27", "close": 33.6, "volume": 567574.0}, {"date": "2025-06-30", "close": 35.78, "volume": 54631.0}, {"date": "2025-07-01", "close": 33.56, "volume": 34955.0}, {"date": "2025-07-02", "close": 35.16, "volume": 60970.0}, {"date": "2025-07-03", "close": 36.25, "volume": 24007.0}, {"date": "2025-07-07", "close": 37.2, "volume": 49758.0}, {"date": "2025-07-08", "close": 38.37, "volume": 62116.0}, {"date": "2025-07-09", "close": 40.44, "volume": 49566.0}, {"date": "2025-07-10", "close": 38.26, "volume": 35155.0}, {"date": "2025-07-11", "close": 36.87, "volume": 40442.0}, {"date": "2025-07-14", "close": 43.73, "volume": 124798.0}, {"date": "2025-07-15", "close": 39.76, "volume": 85568.0}, {"date": "2025-07-16", "close": 41.07, "volume": 27017.0}, {"date": "2025-07-17", "close": 47.25, "volume": 59697.0}, {"date": "2025-07-18", "close": 46.48, "volume": 30472.0}, {"date": "2025-07-21", "close": 46.43, "volume": 30284.0}, {"date": "2025-07-22", "close": 45.22, "volume": 15523.0}, {"date": "2025-07-23", "close": 46.87, "volume": 14761.0}, {"date": "2025-07-24", "close": 46.82, "volume": 12769.0}, {"date": "2025-07-25", "close": 44.97, "volume": 10251.0}, {"date": "2025-07-28", "close": 43.4, "volume": 13035.0}, {"date": "2025-07-29", "close": 43.03, "volume": 8963.0}, {"date": "2025-07-30", "close": 42.66, "volume": 13086.0}, {"date": "2025-07-31", "close": 41.18, "volume": 9967.0}, {"date": "2025-08-01", "close": 40.69, "volume": 35807.0}, {"date": "2025-08-04", "close": 41.75, "volume": 28749.0}, {"date": "2025-08-05", "close": 40.45, "volume": 17562.0}, {"date": "2025-08-06", "close": 40.65, "volume": 20340.0}, {"date": "2025-08-07", "close": 40.1, "volume": 16463.0}, {"date": "2025-08-08", "close": 34.65, "volume": 28909.0}, {"date": "2025-08-11", "close": 31.34, "volume": 30676.0}, {"date": "2025-08-12", "close": 35.9, "volume": 31768.0}, {"date": "2025-08-13", "close": 33.51, "volume": 26835.0}, {"date": "2025-08-14", "close": 35.86, "volume": 30434.0}, {"date": "2025-08-15", "close": 35.71, "volume": 17461.0}, {"date": "2025-08-18", "close": 34.26, "volume": 25272.0}, {"date": "2025-08-19", "close": 33.51, "volume": 40499.0}, {"date": "2025-08-20", "close": 33.0, "volume": 73724.0}, {"date": "2025-08-21", "close": 31.84, "volume": 53000.0}, {"date": "2025-08-22", "close": 32.06, "volume": 70898.0}, {"date": "2025-08-25", "close": 30.42, "volume": 60756.0}, {"date": "2025-08-26", "close": 32.03, "volume": 45211.0}, {"date": "2025-08-27", "close": 34.81, "volume": 29893.0}, {"date": "2025-08-28", "close": 36.06, "volume": 12440.0}, {"date": "2025-08-29", "close": 34.15, "volume": 15133.0}, {"date": "2025-09-02", "close": 33.93, "volume": 32041.0}, {"date": "2025-09-03", "close": 36.21, "volume": 60689.0}, {"date": "2025-09-04", "close": 38.84, "volume": 55614.0}, {"date": "2025-09-05", "close": 44.21, "volume": 34666.0}, {"date": "2025-09-08", "close": 41.48, "volume": 46141.0}, {"date": "2025-09-09", "close": 44.93, "volume": 31450.0}, {"date": "2025-09-10", "close": 42.9, "volume": 9797.0}, {"date": "2025-09-11", "close": 47.665, "volume": 41642.0}, {"date": "2025-09-12", "close": 49.22, "volume": 22352.0}, {"date": "2025-09-15", "close": 54.49, "volume": 43902.0}, {"date": "2025-09-16", "close": 57.0, "volume": 76446.0}, {"date": "2025-09-17", "close": 66.64, "volume": 126763.0}, {"date": "2025-09-18", "close": 66.25, "volume": 108093.0}, {"date": "2025-09-19", "close": 63.29, "volume": 126835.0}, {"date": "2025-09-22", "close": 63.66, "volume": 71265.0}, {"date": "2025-09-23", "close": 67.67, "volume": 75705.0}, {"date": "2025-09-24", "close": 73.04, "volume": 84218.0}, {"date": "2025-09-25", "close": 77.44, "volume": 67150.0}, {"date": "2025-09-26", "close": 76.63, "volume": 85541.0}, {"date": "2025-09-29", "close": 75.9, "volume": 64330.0}, {"date": "2025-09-30", "close": 81.67, "volume": 53781.0}, {"date": "2025-10-01", "close": 84.73, "volume": 43321.0}, {"date": "2025-10-02", "close": 97.21, "volume": 159654.0}, {"date": "2025-10-03", "close": 99.39, "volume": 117971.0}, {"date": "2025-10-06", "close": 99.5, "volume": 126155.0}, {"date": "2025-10-07", "close": 98.52, "volume": 82425.0}, {"date": "2025-10-08", "close": 98.57, "volume": 27175.0}, {"date": "2025-10-09", "close": 100.96, "volume": 132053.0}, {"date": "2025-10-10", "close": 87.82, "volume": 161956.0}, {"date": "2025-10-13", "close": 102.05, "volume": 89455.0}, {"date": "2025-10-14", "close": 95.29, "volume": 63211.0}, {"date": "2025-10-15", "close": 90.42, "volume": 60918.0}, {"date": "2025-10-16", "close": 82.56, "volume": 58815.0}, {"date": "2025-10-17", "close": 80.13, "volume": 70324.0}, {"date": "2025-10-20", "close": 77.15, "volume": 37845.0}, {"date": "2025-10-21", "close": 77.65, "volume": 44095.0}, {"date": "2025-10-22", "close": 79.29, "volume": 100872.0}, {"date": "2025-10-23", "close": 81.29, "volume": 63440.0}, {"date": "2025-10-24", "close": 81.57, "volume": 51787.0}, {"date": "2025-10-27", "close": 81.24, "volume": 151997.0}, {"date": "2025-10-28", "close": 79.92, "volume": 183648.0}, {"date": "2025-10-29", "close": 84.155, "volume": 127726.0}, {"date": "2025-10-30", "close": 85.67, "volume": 118850.0}, {"date": "2025-10-31", "close": 86.16, "volume": 193681.0}, {"date": "2025-11-03", "close": 84.0, "volume": 113847.0}, {"date": "2025-11-04", "close": 82.71, "volume": 64281.0}, {"date": "2025-11-05", "close": 82.5, "volume": 153013.0}, {"date": "2025-11-06", "close": 80.76, "volume": 235193.0}, {"date": "2025-11-07", "close": 80.95, "volume": 210702.0}, {"date": "2025-11-10", "close": 83.08, "volume": 269893.0}, {"date": "2025-11-11", "close": 83.43, "volume": 236432.0}, {"date": "2025-11-12", "close": 82.58, "volume": 171497.0}, {"date": "2025-11-13", "close": 87.01, "volume": 150453.0}, {"date": "2025-11-14", "close": 78.0, "volume": 273303.0}, {"date": "2025-11-17", "close": 76.43, "volume": 177532.0}, {"date": "2025-11-18", "close": 80.6, "volume": 181210.0}, {"date": "2025-11-19", "close": 83.0, "volume": 121635.0}, {"date": "2025-11-20", "close": 83.0, "volume": 92028.0}, {"date": "2025-11-21", "close": 91.56, "volume": 97108.0}, {"date": "2025-11-24", "close": 92.75, "volume": 170052.0}, {"date": "2025-11-25", "close": 88.47, "volume": 138102.0}, {"date": "2025-11-26", "close": 87.36, "volume": 83824.0}, {"date": "2025-11-28", "close": 86.18, "volume": 82436.0}, {"date": "2025-12-01", "close": 83.06, "volume": 101728.0}, {"date": "2025-12-02", "close": 75.94, "volume": 379706.0}, {"date": "2025-12-03", "close": 77.185, "volume": 189268.0}, {"date": "2025-12-04", "close": 79.47, "volume": 155092.0}, {"date": "2025-12-05", "close": 80.38, "volume": 105735.0}, {"date": "2025-12-08", "close": 76.43, "volume": 193723.0}, {"date": "2025-12-09", "close": 75.44, "volume": 211655.0}, {"date": "2025-12-10", "close": 78.22, "volume": 164803.0}, {"date": "2025-12-11", "close": 77.05, "volume": 113008.0}, {"date": "2025-12-12", "close": 74.605, "volume": 248658.0}, {"date": "2025-12-15", "close": 75.12, "volume": 148076.0}, {"date": "2025-12-16", "close": 71.47, "volume": 332426.0}, {"date": "2025-12-17", "close": 67.7, "volume": 166214.0}, {"date": "2025-12-18", "close": 65.99, "volume": 146598.0}, {"date": "2025-12-19", "close": 68.63, "volume": 522565.0}, {"date": "2025-12-22", "close": 70.92, "volume": 174258.0}, {"date": "2025-12-23", "close": 70.5, "volume": 233957.0}, {"date": "2025-12-24", "close": 70.78, "volume": 83339.0}, {"date": "2025-12-26", "close": 68.77, "volume": 617752.0}, {"date": "2025-12-29", "close": 65.57, "volume": 483823.0}, {"date": "2025-12-30", "close": 65.07, "volume": 707799.0}, {"date": "2025-12-31", "close": 65.3, "volume": 285483.0}, {"date": "2026-01-02", "close": 66.01, "volume": 447964.0}, {"date": "2026-01-05", "close": 61.73, "volume": 287344.0}, {"date": "2026-01-06", "close": 61.065, "volume": 402520.0}, {"date": "2026-01-07", "close": 65.01, "volume": 290827.0}, {"date": "2026-01-08", "close": 63.4, "volume": 197798.0}, {"date": "2026-01-09", "close": 63.0, "volume": 325654.0}, {"date": "2026-01-12", "close": 65.03, "volume": 329657.0}, {"date": "2026-01-13", "close": 67.04, "volume": 230949.0}, {"date": "2026-01-14", "close": 69.6, "volume": 255108.0}, {"date": "2026-01-15", "close": 69.07, "volume": 392232.0}, {"date": "2026-01-16", "close": 70.0, "volume": 301552.0}, {"date": "2026-01-20", "close": 70.32, "volume": 290865.0}, {"date": "2026-01-21", "close": 70.39, "volume": 386905.0}, {"date": "2026-01-22", "close": 71.99, "volume": 324213.0}, {"date": "2026-01-23", "close": 75.025, "volume": 349625.0}, {"date": "2026-01-26", "close": 71.41, "volume": 409670.0}, {"date": "2026-01-27", "close": 70.29, "volume": 258081.0}, {"date": "2026-01-28", "close": 67.435, "volume": 310168.0}, {"date": "2026-01-29", "close": 67.34, "volume": 277737.0}, {"date": "2026-01-30", "close": 60.38, "volume": 284298.0}, {"date": "2026-02-02", "close": 65.48, "volume": 267676.0}, {"date": "2026-02-03", "close": 66.89, "volume": 293216.0}, {"date": "2026-02-04", "close": 59.43, "volume": 333649.0}, {"date": "2026-02-05", "close": 56.88, "volume": 287489.0}, {"date": "2026-02-06", "close": 57.75, "volume": 326700.0}, {"date": "2026-02-09", "close": 58.27, "volume": 387868.0}, {"date": "2026-02-10", "close": 57.07, "volume": 291116.0}, {"date": "2026-02-11", "close": 59.39, "volume": 263181.0}, {"date": "2026-02-12", "close": 59.24, "volume": 330167.0}, {"date": "2026-02-13", "close": 55.46, "volume": 181194.0}, {"date": "2026-02-17", "close": 54.215, "volume": 153642.0}, {"date": "2026-02-18", "close": 55.48, "volume": 114232.0}, {"date": "2026-02-19", "close": 54.7, "volume": 197070.0}, {"date": "2026-02-20", "close": 55.41, "volume": 192978.0}, {"date": "2026-02-23", "close": 55.8, "volume": 165847.0}, {"date": "2026-02-24", "close": 57.62, "volume": 352703.0}, {"date": "2026-02-25", "close": 55.62, "volume": 228641.0}, {"date": "2026-02-26", "close": 54.655, "volume": 168017.0}, {"date": "2026-02-27", "close": 54.805, "volume": 113168.0}, {"date": "2026-03-02", "close": 53.47, "volume": 171089.0}, {"date": "2026-03-03", "close": 51.88, "volume": 110418.0}, {"date": "2026-03-04", "close": 55.49, "volume": 147781.0}, {"date": "2026-03-05", "close": 55.8, "volume": 110011.0}, {"date": "2026-03-06", "close": 57.61, "volume": 169583.0}, {"date": "2026-03-09", "close": 58.07, "volume": 158998.0}, {"date": "2026-03-10", "close": 58.51, "volume": 106089.0}, {"date": "2026-03-11", "close": 57.0, "volume": 179485.0}, {"date": "2026-03-12", "close": 57.6, "volume": 105649.0}, {"date": "2026-03-13", "close": 60.36, "volume": 335125.0}, {"date": "2026-03-16", "close": 61.53, "volume": 345047.0}, {"date": "2026-03-17", "close": 60.27, "volume": 319913.0}, {"date": "2026-03-18", "close": 58.3, "volume": 314698.0}, {"date": "2026-03-19", "close": 58.67, "volume": 194523.0}, {"date": "2026-03-20", "close": 55.21, "volume": 266041.0}, {"date": "2026-03-23", "close": 56.26, "volume": 127884.0}, {"date": "2026-03-24", "close": 55.25, "volume": 126846.0}, {"date": "2026-03-25", "close": 56.95, "volume": 250860.0}, {"date": "2026-03-26", "close": 54.56, "volume": 125426.0}, {"date": "2026-03-27", "close": 54.1, "volume": 184310.0}, {"date": "2026-03-30", "close": 53.29, "volume": 113429.0}, {"date": "2026-03-31", "close": 54.79, "volume": 171943.0}, {"date": "2026-04-01", "close": 55.39, "volume": 121278.0}, {"date": "2026-04-02", "close": 55.13, "volume": 145146.0}, {"date": "2026-04-06", "close": 53.68, "volume": 180333.0}, {"date": "2026-04-07", "close": 53.61, "volume": 161554.0}, {"date": "2026-04-08", "close": 58.03, "volume": 98077.0}, {"date": "2026-04-09", "close": 57.92, "volume": 391629.0}, {"date": "2026-04-10", "close": 56.08, "volume": 202625.0}, {"date": "2026-04-13", "close": 56.08, "volume": 169377.0}, {"date": "2026-04-14", "close": 57.92, "volume": 238671.0}, {"date": "2026-04-15", "close": 57.91, "volume": 145300.0}, {"date": "2026-04-16", "close": 57.7, "volume": 259911.0}, {"date": "2026-04-17", "close": 56.22, "volume": 244654.0}, {"date": "2026-04-20", "close": 54.7, "volume": 183445.0}, {"date": "2026-04-21", "close": 52.71, "volume": 185517.0}, {"date": "2026-04-22", "close": 53.3, "volume": 152612.0}, {"date": "2026-04-23", "close": 53.24, "volume": 198337.0}, {"date": "2026-04-24", "close": 53.2, "volume": 152089.0}, {"date": "2026-04-27", "close": 54.02, "volume": 67258.0}, {"date": "2026-04-28", "close": 54.48, "volume": 78415.0}, {"date": "2026-04-29", "close": 50.12, "volume": 144033.0}, {"date": "2026-04-30", "close": 52.15, "volume": 81228.0}, {"date": "2026-05-01", "close": 53.25, "volume": 79109.0}, {"date": "2026-05-04", "close": 54.64, "volume": 69213.0}, {"date": "2026-05-05", "close": 56.88, "volume": 94502.0}, {"date": "2026-05-06", "close": 63.86, "volume": 288547.0}, {"date": "2026-05-07", "close": 62.43, "volume": 198465.0}, {"date": "2026-05-08", "close": 63.575, "volume": 183418.0}, {"date": "2026-05-11", "close": 65.52, "volume": 166547.0}, {"date": "2026-05-12", "close": 61.35, "volume": 152272.0}, {"date": "2026-05-13", "close": 61.44, "volume": 302475.0}, {"date": "2026-05-14", "close": 60.99, "volume": 483832.0}, {"date": "2026-05-15", "close": 59.27, "volume": 135507.0}, {"date": "2026-05-18", "close": 56.25, "volume": 260842.0}, {"date": "2026-05-19", "close": 55.2, "volume": 251859.0}, {"date": "2026-05-20", "close": 64.95, "volume": 337811.0}, {"date": "2026-05-21", "close": 62.68, "volume": 158015.0}, {"date": "2026-05-22", "close": 63.12, "volume": 92185.0}, {"date": "2026-05-26", "close": 62.62, "volume": 165443.0}, {"date": "2026-05-27", "close": 64.55, "volume": 174461.0}, {"date": "2026-05-28", "close": 64.43, "volume": 113685.0}, {"date": "2026-05-29", "close": 65.04, "volume": 119439.0}, {"date": "2026-06-01", "close": 64.4, "volume": 92885.0}, {"date": "2026-06-02", "close": 61.26, "volume": 103130.0}, {"date": "2026-06-03", "close": 60.56, "volume": 72825.0}, {"date": "2026-06-04", "close": 59.61, "volume": 199720.0}, {"date": "2026-06-05", "close": 59.48, "volume": 193321.0}, {"date": "2026-06-08", "close": 60.61, "volume": 78242.0}, {"date": "2026-06-09", "close": 60.63, "volume": 167459.0}, {"date": "2026-06-10", "close": 59.42, "volume": 81012.0}, {"date": "2026-06-11", "close": 59.095, "volume": 79073.0}, {"date": "2026-06-12", "close": 59.77, "volume": 154406.0}, {"date": "2026-06-15", "close": 61.47, "volume": 154192.0}, {"date": "2026-06-16", "close": 62.35, "volume": 78394.0}, {"date": "2026-06-17", "close": 64.39, "volume": 122971.0}, {"date": "2026-06-18", "close": 67.47, "volume": 128113.0}, {"date": "2026-06-22", "close": 68.66, "volume": 126203.0}, {"date": "2026-06-23", "close": 81.77, "volume": 278172.0}, {"date": "2026-06-24", "close": 88.99, "volume": 300288.0}, {"date": "2026-06-25", "close": 87.63, "volume": 203061.0}, {"date": "2026-06-26", "close": 87.68, "volume": 310268.0}, {"date": "2026-06-29", "close": 94.56, "volume": 119921.0}, {"date": "2026-06-30", "close": 92.59, "volume": 111800.0}, {"date": "2026-07-01", "close": 95.03, "volume": 177531.0}, {"date": "2026-07-02", "close": 97.79, "volume": 188267.0}, {"date": "2026-07-06", "close": 97.12, "volume": 103870.0}, {"date": "2026-07-07", "close": 95.22, "volume": 163567.0}, {"date": "2026-07-08", "close": 99.27, "volume": 298066.0}, {"date": "2026-07-09", "close": 104.5, "volume": 336879.0}, {"date": "2026-07-10", "close": 106.6, "volume": 149283.0}, {"date": "2026-07-13", "close": 103.33, "volume": 214650.0}, {"date": "2026-07-14", "close": 99.79, "volume": 498249.0}, {"date": "2026-07-15", "close": 108.69, "volume": 177109.0}, {"date": "2026-07-16", "close": 108.52, "volume": 193675.0}, {"date": "2026-07-17", "close": 111.12, "volume": 265227.0}, {"date": "2026-07-20", "close": 105.9, "volume": 121672.0}, {"date": "2026-07-21", "close": 113.57, "volume": 247640.0}, {"date": "2026-07-22", "close": 112.48, "volume": 439890.0}, {"date": "2026-07-23", "close": 105.7, "volume": 298103.0}, {"date": "2026-07-24", "close": 109.87, "volume": 229818.0}, {"date": "2026-07-27", "close": 110.33, "volume": 339767.0}, {"date": "2026-07-28", "close": 109.09, "volume": 528971.0}, {"date": "2026-07-29", "close": 107.425, "volume": 357181.0}, {"date": "2026-07-30", "close": 114.66, "volume": 327068.0}, {"date": "2026-07-31", "close": 108.35, "volume": 431351.0}, {"date": "2026-08-03", "close": 111.64, "volume": 489203.0}, {"date": "2026-08-04", "close": 118.46, "volume": 215093.0}, {"date": "2026-08-05", "close": 119.23, "volume": 182731.0}, {"date": "2026-08-06", "close": 120.21, "volume": 285799.0}, {"date": "2026-08-07", "close": 119.21, "volume": 223298.0}, {"date": "2026-08-10", "close": 116.35, "volume": 280348.0}, {"date": "2026-08-11", "close": 114.46, "volume": 210762.0}, {"date": "2026-08-12", "close": 114.9, "volume": 354197.0}, {"date": "2026-08-13", "close": 110.41, "volume": 162521.0}, {"date": "2026-08-14", "close": 113.04, "volume": 165721.0}, {"date": "2026-08-17", "close": 116.49, "volume": 171114.0}, {"date": "2026-08-18", "close": 119.05, "volume": 143385.0}, {"date": "2026-08-19", "close": 123.84, "volume": 400364.0}, {"date": "2026-08-20", "close": 110.88, "volume": 208103.0}, {"date": "2026-08-21", "close": 107.72, "volume": 176420.0}, {"date": "2026-08-24", "close": 111.36, "volume": 239187.0}, {"date": "2026-08-25", "close": 110.82, "volume": 133188.0}, {"date": "2026-08-26", "close": 113.72, "volume": 123770.0}, {"date": "2026-08-27", "close": 113.94, "volume": 142827.0}, {"date": "2026-08-28", "close": 111.89, "volume": 221550.0}, {"date": "2026-08-31", "close": 111.93, "volume": 141853.0}, {"date": "2026-09-01", "close": 117.57, "volume": 95174.0}, {"date": "2026-09-02", "close": 116.28, "volume": 203352.0}, {"date": "2026-09-03", "close": 118.55, "volume": 208568.0}, {"date": "2026-09-04", "close": 117.56, "volume": 82245.0}, {"date": "2026-09-08", "close": 114.38, "volume": 103870.0}, {"date": "2026-09-09", "close": 112.38, "volume": 111398.0}, {"date": "2026-09-10", "close": 109.96, "volume": 94154.0}, {"date": "2026-09-11", "close": 110.26, "volume": 90261.0}, {"date": "2026-09-14", "close": 108.32, "volume": 106607.0}, {"date": "2026-09-15", "close": 104.33, "volume": 97204.0}, {"date": "2026-09-16", "close": 101.45, "volume": 90410.0}, {"date": "2026-09-17", "close": 102.7, "volume": 206599.0}, {"date": "2026-09-18", "close": 96.47, "volume": 382775.0}], "refreshing": true}