{"ticker": "OCUL", "overview": {"cik": "1393434", "ticker": "OCUL", "name": "OCULAR THERAPEUTIX, INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010123", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114081", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114080", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009999", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009997", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104727", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008839", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101674", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101671", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101670", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101667", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008630", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008629", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008628", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008627", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "FORM S-8", "accession": "0001104659-26-089474", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089443", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002837", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075709", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073589", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073587", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073586", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073585", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073584", "price_sensitive": false}]}, "description": "OCULAR THERAPEUTIX, INC trades as OCUL on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 308 insider filings for the company, from July 2014 to October 2026. Across those, 28 insiders disclosed 51 open-market purchases totalling $39.08M against 72 sales totalling $78.09M. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 51, "buy_sum": 39082351.895899996, "sell_n": 72, "sell_sum": 78089125.22, "net": -39006773.3241, "insiders": 28, "first_date": "2014-07-30", "last_date": "2026-10-08"}, "metrics": {"ticker": "OCUL", "has_prices": true, "as_of": "2026-08-14", "last": 10.04, "prev_close": 10.1, "change": -0.0600000000000005, "change_pct": -0.00594059405940599, "session_volume": 1634137.0, "vwap_5": 9.963089015921446, "vwap_20": 8.968338422858194, "vwap_60": 9.202688378126341, "vwap_250": 10.210376312814825, "high_52w": 16.11, "low_52w": 6.88, "avg_volume_20": 2108350.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-115551", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Todd Anderman", "who_key": "Anderman Todd", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 87363.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $87K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/2039533/000110465926115551/0001104659-26-115551-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "0001104659-26-104727", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Donald Notman", "who_key": "Notman Donald", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11253.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $11K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1718019/000110465926104727/0001104659-26-104727-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001104659-26-101674", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Peter Kaiser", "who_key": "Kaiser Peter", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32686.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $33K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/2011869/000110465926101674/0001104659-26-101674-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001104659-26-101671", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Sanjay Nayak", "who_key": "Nayak Sanjay", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20449.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $20K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012715/000110465926101671/0001104659-26-101671-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001104659-26-101670", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Jeffrey S. Heier", "who_key": "Heier Jeffrey S.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35530.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $36K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1653082/000110465926101670/0001104659-26-101670-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001104659-26-101667", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Pravin Dugel", "who_key": "Dugel Pravin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 233159.72999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $233K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1700917/000110465926101667/0001104659-26-101667-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "13DG-0002012383-26-002837", "src": "13DG", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002837-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001104659-26-075709", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Pravin Dugel", "who_key": "Dugel Pravin", "role": "See Remarks, Director", "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": "Director files routine paperwork on OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926075709/0001104659-26-075709-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001104659-26-073580", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Leslie J. Williams", "who_key": "Williams Leslie 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 OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073580/0001104659-26-073580-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-073582", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Merilee Raines", "who_key": "RAINES MERILEE", "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 OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073582/0001104659-26-073582-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-073584", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Richard L. Lindstrom MD", "who_key": "LINDSTROM RICHARD L MD", "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 OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073584/0001104659-26-073584-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-073585", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Seung Suh Hong", "who_key": "Hong Seung Suh", "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 OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073585/0001104659-26-073585-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-073586", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Jason Shand Robins", "who_key": "Robins Jason Shand", "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 OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073586/0001104659-26-073586-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-073587", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Adrienne L. Graves", "who_key": "Graves Adrienne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073587/0001104659-26-073587-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-073589", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Charles M. Warden", "who_key": "Warden Charles M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926073589/0001104659-26-073589-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001104659-26-070956", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Nadia Waheed", "who_key": "Waheed Nadia", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122627.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $123K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926070956/0001104659-26-070956-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "0001104659-26-067478", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Sanjay Nayak", "who_key": "Nayak Sanjay", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15235.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $15K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926067478/0001104659-26-067478-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "0001104659-26-067481", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Jeffrey S. Heier", "who_key": "Heier Jeffrey S.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24747.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $25K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926067481/0001104659-26-067481-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "0001104659-26-067483", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Peter Kaiser", "who_key": "Kaiser Peter", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24329.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $24K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926067483/0001104659-26-067483-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "0001104659-26-067485", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Pravin Dugel", "who_key": "Dugel Pravin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 173479.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $173K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926067485/0001104659-26-067485-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "13DG-0001172661-26-002031", "src": "13DG", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 9.53% passive stake in OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001104659-26-042694", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Pravin Dugel", "who_key": "Dugel Pravin", "role": "See Remarks, Director", "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": "Director files routine paperwork on OCUL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926042694/0001104659-26-042694-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}, {"id": "13DG-0000102909-26-001958", "src": "13DG", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Ocular Therapeutix, Inc", "who_key": "OCULAR THERAPEUTIX, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OCULAR THERAPEUTIX, INC adjusts its stake in OCUL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/0000102909-26-001958-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0001104659-26-019802", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Sanjay Nayak", "who_key": "Nayak Sanjay", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14564.519999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims OCUL: $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019802/0001104659-26-019802-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363829}, {"id": "0001104659-26-019803", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Jeffrey S. Heier", "who_key": "Heier Jeffrey S.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25311.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $25K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019803/0001104659-26-019803-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363829}, {"id": "0001104659-26-019804", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Peter Kaiser", "who_key": "Kaiser Peter", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23266.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims OCUL: $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019804/0001104659-26-019804-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363829}, {"id": "0001104659-26-019805", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Pravin Dugel", "who_key": "Dugel Pravin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 166063.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $166K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019805/0001104659-26-019805-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363829}, {"id": "0001104659-26-019256", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Richard L. Lindstrom MD", "who_key": "LINDSTROM RICHARD L MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 461354.14, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $461K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019256/0001104659-26-019256-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368149}, {"id": "0001104659-26-019257", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Nadia Waheed", "who_key": "Waheed Nadia", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 27167.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $27K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019257/0001104659-26-019257-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368149}, {"id": "0001104659-26-016665", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Nadia Waheed", "who_key": "Waheed Nadia", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71081.51999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $71K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926016665/0001104659-26-016665-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379669}], "recent_buys": [{"id": "0001104659-26-019256", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Richard L. Lindstrom MD", "who_key": "LINDSTROM RICHARD L MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 461354.14, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $461K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019256/0001104659-26-019256-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368149}, {"id": "0001104659-25-047435", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Richard L. Lindstrom MD", "who_key": "LINDSTROM RICHARD L MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69600.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $70K of OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465925047435/0001104659-25-047435-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782869}, {"id": "0000893838-24-000022", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6999999.52, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OCUL lands a $7M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089383824000022/0000893838-24-000022-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412149}, {"id": "0000893838-23-000086", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4999998.25, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OCUL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089383823000086/0000893838-23-000086-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518709}, {"id": "0001104659-23-098019", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Antony C. Mattessich", "who_key": "Mattessich Antony C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24765.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465923098019/0001104659-23-098019-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671349}, {"id": "0001567619-22-019384", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25648.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OCUL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922019384/0001567619-22-019384-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097589}, {"id": "0001567619-22-018444", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78975.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922018444/0001567619-22-018444-index.htm", "trade_date": "2022-10-11", "timestamp": "2022-10-11", "mins": 2136469}, {"id": "0001567619-22-017965", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 689229.72, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922017965/0001567619-22-017965-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153749}, {"id": "0001104659-22-061314", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Jeffrey S. Heier", "who_key": "Heier Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45750.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465922061314/0001104659-22-061314-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355349}, {"id": "0001567619-22-005374", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 247926.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922005374/0001567619-22-005374-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467669}, {"id": "0001567619-22-002090", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28600.000000000004, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922002090/0001567619-22-002090-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505109}, {"id": "0001567619-22-001593", "src": "INSIDERS", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 405808.2204, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OCUL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922001593/0001567619-22-001593-index.htm", "trade_date": "2022-01-24", "timestamp": "2022-01-24", "mins": 2510869}], "institutional": [{"id": "13DG-0002012383-26-002837", "src": "13DG", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002837-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001172661-26-002031", "src": "13DG", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 9.53% passive stake in OCUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000102909-26-001958", "src": "13DG", "ticker": "OCUL", "cik": "1393434", "company": "OCULAR THERAPEUTIX, INC", "company_raw": "OCULAR THERAPEUTIX, INC", "who": "Ocular Therapeutix, Inc", "who_key": "OCULAR THERAPEUTIX, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "OCULAR THERAPEUTIX, INC adjusts its stake in OCUL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/0000102909-26-001958-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Ocular Therapeutix, Inc. - Common Stock", "new_value": "OCULAR THERAPEUTIX, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393434", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393434", "applied": 1, "detected_at": "2026-10-26T18:51:58.248912"}]}, "key_people": [{"who": "Svlsf IV, LLC", "who_key": "SVLSF IV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9299940.0, "sold": 24618000.0, "net": -15318060.0, "trades": 2, "top_score": 61.6, "lean": "selling", "history": [{"action": "SELL", "amount": 24618000.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115052371/0001209191-15-052371-index.htm"}, {"action": "BUY", "amount": 9299940.0, "date": "2014-07-30", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000118143114027876/0001181431-14-027876-index.htm"}], "latest": {"action": "SELL", "amount": 24618000.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115052371/0001209191-15-052371-index.htm"}}, {"who": "Summer ROAD LLC", "who_key": "SUMMER ROAD LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 23354215.9659, "sold": 0, "net": 23354215.9659, "trades": 17, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 6999999.52, "date": "2024-02-26", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089383824000022/0000893838-24-000022-index.htm"}, {"action": "BUY", "amount": 4999998.25, "date": "2023-12-14", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089383823000086/0000893838-23-000086-index.htm"}, {"action": "BUY", "amount": 25648.0, "date": "2022-11-07", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922019384/0001567619-22-019384-index.htm"}, {"action": "BUY", "amount": 78975.0, "date": "2022-10-11", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922018444/0001567619-22-018444-index.htm"}, {"action": "BUY", "amount": 689229.72, "date": "2022-09-29", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922017965/0001567619-22-017965-index.htm"}, {"action": "BUY", "amount": 247926.0, "date": "2022-02-23", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922005374/0001567619-22-005374-index.htm"}, {"action": "BUY", "amount": 28600.000000000004, "date": "2022-01-28", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922002090/0001567619-22-002090-index.htm"}, {"action": "BUY", "amount": 405808.2204, "date": "2022-01-24", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922001593/0001567619-22-001593-index.htm"}, {"action": "BUY", "amount": 302920.6637, "date": "2022-01-18", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761922001260/0001567619-22-001260-index.htm"}, {"action": "BUY", "amount": 282421.401, "date": "2021-12-15", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761921022197/0001567619-21-022197-index.htm"}, {"action": "BUY", "amount": 267796.38800000004, "date": "2021-12-13", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761921022066/0001567619-21-022066-index.htm"}, {"action": "BUY", "amount": 376603.0, "date": "2021-12-08", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761921021781/0001567619-21-021781-index.htm"}, {"action": "BUY", "amount": 4579.76, "date": "2020-10-16", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761920017996/0001567619-20-017996-index.htm"}, {"action": "BUY", "amount": 1999998.0, "date": "2020-05-19", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761920010898/0001567619-20-010898-index.htm"}, {"action": "BUY", "amount": 514198.4296, "date": "2020-03-24", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761920006975/0001567619-20-006975-index.htm"}, {"action": "BUY", "amount": 1783423.8046, "date": "2020-03-19", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761920006870/0001567619-20-006870-index.htm"}, {"action": "BUY", "amount": 4346089.8086, "date": "2020-03-17", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000156761920006639/0001567619-20-006639-index.htm"}], "latest": {"action": "BUY", "amount": 6999999.52, "date": "2024-02-26", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089383824000022/0000893838-24-000022-index.htm"}}, {"who": "Charles M. Warden", "who_key": "Warden Charles M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16434000.0, "net": -16434000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7040000.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115053409/0001209191-15-053409-index.htm"}, {"action": "SELL", "amount": 9394000.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115052366/0001209191-15-052366-index.htm"}], "latest": {"action": "SELL", "amount": 7040000.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115053409/0001209191-15-053409-index.htm"}}, {"who": "Versant Venture Capital III, L.P.", "who_key": "Versant Venture Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16434000.0, "net": -16434000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7040000.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115053412/0001209191-15-053412-index.htm"}, {"action": "SELL", "amount": 9394000.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115052367/0001209191-15-052367-index.htm"}], "latest": {"action": "SELL", "amount": 7040000.0, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115053412/0001209191-15-053412-index.htm"}}, {"who": "Polaris Venture Management Co. V, l.l.c.", "who_key": "Polaris Venture Management Co. V, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14750000.0, "net": -14750000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14750000.0, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115009420/0001209191-15-009420-index.htm"}], "latest": {"action": "SELL", "amount": 14750000.0, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919115009420/0001209191-15-009420-index.htm"}}, {"who": "Pravin Dugel", "who_key": "Dugel Pravin", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2995329.4599999995, "net": -2995329.4599999995, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 233159.72999999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700917/000110465926101667/0001104659-26-101667-index.htm"}, {"action": "SELL", "amount": 173479.19999999998, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926067485/0001104659-26-067485-index.htm"}, {"action": "SELL", "amount": 166063.68, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926019805/0001104659-26-019805-index.htm"}, {"action": "SELL", "amount": 1128933.2799999998, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465926016666/0001104659-26-016666-index.htm"}, {"action": "SELL", "amount": 235141.19999999998, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465925116424/0001104659-25-116424-index.htm"}, {"action": "SELL", "amount": 258787.75999999998, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465925084113/0001104659-25-084113-index.htm"}, {"action": "SELL", "amount": 152352.41999999998, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465925053087/0001104659-25-053087-index.htm"}, {"action": "SELL", "amount": 147533.25, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465925017568/0001104659-25-017568-index.htm"}, {"action": "SELL", "amount": 186326.8, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465924123407/0001104659-24-123407-index.htm"}, {"action": "SELL", "amount": 188337.59999999998, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465924093500/0001104659-24-093500-index.htm"}, {"action": "SELL", "amount": 125214.54, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465924065644/0001104659-24-065644-index.htm"}], "latest": {"action": "SELL", "amount": 233159.72999999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1700917/000110465926101667/0001104659-26-101667-index.htm"}}, {"who": "Amarpreet Sawhney", "who_key": "Sawhney Amarpreet", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2347229.76, "sold": 0, "net": 2347229.76, "trades": 8, "top_score": 63.9, "lean": "buying", "history": [{"action": "BUY", "amount": 362913.36, "date": "2019-06-07", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465919034633/0001104659-19-034633-index.htm"}, {"action": "BUY", "amount": 133349.08000000002, "date": "2019-06-05", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465919034353/0001104659-19-034353-index.htm"}, {"action": "BUY", "amount": 98420.0, "date": "2017-11-16", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465917069533/0001104659-17-069533-index.htm"}, {"action": "BUY", "amount": 355605.0, "date": "2016-12-15", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089924316035752/0000899243-16-035752-index.htm"}, {"action": "BUY", "amount": 67000.0, "date": "2016-06-09", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089924316022436/0000899243-16-022436-index.htm"}, {"action": "BUY", "amount": 82500.0, "date": "2015-11-17", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089924315008453/0000899243-15-008453-index.htm"}, {"action": "BUY", "amount": 247456.32, "date": "2015-09-14", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000089924315004880/0000899243-15-004880-index.htm"}, {"action": "BUY", "amount": 999986.0, "date": "2014-07-30", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919114049771/0001209191-14-049771-index.htm"}], "latest": {"action": "BUY", "amount": 362913.36, "date": "2019-06-07", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000110465919034633/0001104659-19-034633-index.htm"}}, {"who": "CHV II, L.P.", "who_key": "CHV II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1999998.0, "sold": 0, "net": 1999998.0, "trades": 1, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1999998.0, "date": "2014-07-30", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919114051456/0001209191-14-051456-index.htm"}], "latest": {"action": "BUY", "amount": 1999998.0, "date": "2014-07-30", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393434/000120919114051456/0001209191-14-051456-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -321827.22}, {"date": "2026-08-31", "net": -11253.76}, {"date": "2026-10-08", "net": -87363.36}], "announcements": [{"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010123", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114081", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-114080", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009999", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009997", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104727", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008839", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101674", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101671", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101670", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-101667", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008630", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008629", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008628", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008627", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "FORM S-8", "accession": "0001104659-26-089474", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089450", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089443", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002837", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075709", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073589", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073587", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073586", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073585", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073584", "price_sensitive": false}], "performance": {"ticker": "OCUL", "has_prices": true, "summary": {"n": 51, "avg": 0.9980985031453067, "win_rate": 0.9803921568627451, "best": 3.048387096774193, "worst": -0.025242718446602093, "as_of": "2026-08-14"}, "buys": [{"who": "LINDSTROM RICHARD L MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 461354.14, "date": "2026-02-20", "score": 51.8, "ref_price": 7.78, "return": 0.29048843187660656}, {"who": "LINDSTROM RICHARD L MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69600.0, "date": "2025-05-08", "score": 38.1, "ref_price": 7.45, "return": 0.34765100671140925}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6999999.52, "date": "2024-02-26", "score": 60.5, "ref_price": 9.9, "return": 0.014141414141414019}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999998.25, "date": "2023-12-14", "score": 60.7, "ref_price": 3.79, "return": 1.6490765171503956}, {"who": "Mattessich Antony C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24765.0, "date": "2023-08-30", "score": 41.9, "ref_price": 3.85, "return": 1.6077922077922076}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25648.0, "date": "2022-11-07", "score": 29.6, "ref_price": 3.55, "return": 1.828169014084507}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78975.0, "date": "2022-10-11", "score": 35.4, "ref_price": 3.95, "return": 1.541772151898734}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 689229.72, "date": "2022-09-29", "score": 46.9, "ref_price": 5.13, "return": 0.9571150097465886}, {"who": "Heier Jeffrey S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45750.0, "date": "2022-05-12", "score": 44.4, "ref_price": 3.01, "return": 2.335548172757475}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 247926.0, "date": "2022-02-23", "score": 41.4, "ref_price": 4.83, "return": 1.0786749482401654}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28600.000000000004, "date": "2022-01-28", "score": 30.2, "ref_price": 5.35, "return": 0.8766355140186916}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 405808.2204, "date": "2022-01-24", "score": 43.9, "ref_price": 5.66, "return": 0.7738515901060069}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 302920.6637, "date": "2022-01-18", "score": 42.4, "ref_price": 5.8, "return": 0.7310344827586206}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 282421.401, "date": "2021-12-15", "score": 42.0, "ref_price": 6.66, "return": 0.5075075075075074}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 267796.38800000004, "date": "2021-12-13", "score": 41.7, "ref_price": 6.62, "return": 0.5166163141993956}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 376603.0, "date": "2021-12-08", "score": 43.6, "ref_price": 6.77, "return": 0.48301329394387}, {"who": "Mattessich Antony C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49450.0, "date": "2021-08-20", "score": 46.2, "ref_price": 10.01, "return": 0.0029970029970029332}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4579.76, "date": "2020-10-16", "score": 21.5, "ref_price": 10.3, "return": -0.025242718446602093}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999998.0, "date": "2020-05-19", "score": 53.2, "ref_price": 6.45, "return": 0.5565891472868215}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 514198.4296, "date": "2020-03-24", "score": 45.2, "ref_price": 4.92, "return": 1.040650406504065}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1783423.8046, "date": "2020-03-19", "score": 52.6, "ref_price": 4.75, "return": 1.1136842105263156}, {"who": "SUMMER ROAD LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4346089.8086, "date": "2020-03-17", "score": 58.1, "ref_price": 5.0, "return": 1.0079999999999998}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58507.5, "date": "2020-01-02", "score": 33.8, "ref_price": 3.95, "return": 1.541772151898734}, {"who": "Opaleye Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79410.0, "date": "2019-12-30", "score": 35.7, "ref_price": 3.95, "return": 1.541772151898734}, {"who": "Notman Donald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10825.0, "date": "2019-06-14", "score": 37.1, "ref_price": 4.37, "return": 1.2974828375286038}, {"who": "Williams Leslie J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19800.0, "date": "2019-06-14", "score": 30.8, "ref_price": 4.37, "return": 1.2974828375286038}, {"who": "Sawhney Amarpreet", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 362913.36, "date": "2019-06-07", "score": 46.7, "ref_price": 3.33, "return": 2.0150150150150146}, {"who": "Mattessich Antony C.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 112400.0, "date": "2019-06-06", "score": 60.0, "ref_price": 2.79, "return": 2.5985663082437274}, {"who": "Sawhney Amarpreet", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 133349.08000000002, "date": "2019-06-05", "score": 41.1, "ref_price": 2.83, "return": 2.5477031802120136}, {"who": "Goldstein Michael H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 30119.999999999996, "date": "2019-05-28", "score": 49.8, "ref_price": 2.48, "return": 3.048387096774193}, {"who": "Heier Jeffrey S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99600.00000000001, "date": "2019-03-15", "score": 39.0, "ref_price": 4.05, "return": 1.4790123456790123}, {"who": "Goldstein Michael H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 41500.0, "date": "2019-03-15", "score": 53.3, "ref_price": 4.05, "return": 1.4790123456790123}, {"who": "LINDSTROM RICHARD L MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244389.53, "date": "2019-03-13", "score": 58.7, "ref_price": 4.21, "return": 1.38479809976247}, {"who": "Hanley Kevin F.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 55000.0, "date": "2018-12-14", "score": 46.0, "ref_price": 5.33, "return": 0.8836772983114445}, {"who": "Hanley Kevin F.", "person_type": "EXEC", "person_label": "Execs", "role": "SEE REMARKS", "amount": 56000.0, "date": "2018-12-10", "score": 31.1, "ref_price": 5.6, "return": 0.7928571428571428}, {"who": "Bollag Daniel M", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 100224.0, "date": "2018-12-06", "score": 44.6, "ref_price": 6.07, "return": 0.6540362438220756}, {"who": "Mattessich Antony C.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 119000.0, "date": "2018-08-20", "score": 57.9, "ref_price": 6.05, "return": 0.6595041322314049}, {"who": "Notman Donald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 78625.0, "date": "2018-08-14", "score": 60.3, "ref_price": 6.28, "return": 0.5987261146496813}, {"who": "Mattessich Antony C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 105287.0, "date": "2018-08-10", "score": 61.4, "ref_price": 6.22, "return": 0.6141479099678456}, {"who": "Mattessich Antony C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and C.E.O., Director", "amount": 90090.0, "date": "2017-12-12", "score": 43.5, "ref_price": 4.27, "return": 1.351288056206089}, {"who": "Notman Donald", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19200.0, "date": "2017-12-07", "score": 38.2, "ref_price": 4.01, "return": 1.5037406483790523}, {"who": "Bollag Daniel M", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 97071.0, "date": "2017-12-06", "score": 33.9, "ref_price": 3.91, "return": 1.5677749360613809}, {"who": "Sawhney Amarpreet", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Chairman of the Board, Director, 10% Owner", "amount": 98420.0, "date": "2017-11-16", "score": 39.4, "ref_price": 5.04, "return": 0.9920634920634919}, {"who": "Sawhney Amarpreet", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 355605.0, "date": "2016-12-15", "score": 56.7, "ref_price": 7.98, "return": 0.2581453634085211}, {"who": "Sawhney Amarpreet", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 67000.0, "date": "2016-06-09", "score": 47.3, "ref_price": 8.21, "return": 0.22289890377588284}, {"who": "Sawhney Amarpreet", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 82500.0, "date": "2015-11-17", "score": 48.3, "ref_price": 8.21, "return": 0.22289890377588284}, {"who": "Sawhney Amarpreet", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 247456.32, "date": "2015-09-14", "score": 54.1, "ref_price": 8.21, "return": 0.22289890377588284}, {"who": "Ankerud Eric", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13000.0, "date": "2014-07-30", "score": 23.9, "ref_price": 8.21, "return": 0.22289890377588284}, {"who": "CHV II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999998.0, "date": "2014-07-30", "score": 53.3, "ref_price": 8.21, "return": 0.22289890377588284}, {"who": "Sawhney Amarpreet", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 999986.0, "date": "2014-07-30", "score": 63.9, "ref_price": 8.21, "return": 0.22289890377588284}, {"who": "SVLSF IV, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9299940.0, "date": "2014-07-30", "score": 61.6, "ref_price": 8.21, "return": 0.22289890377588284}]}, "price_series": [{"date": "2016-08-15", "close": 8.21, "volume": 5375358.0}, {"date": "2016-08-16", "close": 7.45, "volume": 2579962.0}, {"date": "2016-08-17", "close": 7.34, "volume": 1039885.0}, {"date": "2016-08-18", "close": 7.11, "volume": 1095175.0}, {"date": "2016-08-19", "close": 7.12, "volume": 850625.0}, {"date": "2016-08-22", "close": 7.03, "volume": 630845.0}, {"date": "2016-08-23", "close": 6.88, "volume": 831101.0}, {"date": "2016-08-24", "close": 6.38, "volume": 860176.0}, {"date": "2016-08-25", "close": 6.37, "volume": 760435.0}, {"date": "2016-08-26", "close": 6.37, "volume": 506022.0}, {"date": "2016-08-29", "close": 6.44, "volume": 257368.0}, {"date": "2016-08-30", "close": 6.77, "volume": 742615.0}, {"date": "2016-08-31", "close": 6.39, "volume": 1083119.0}, {"date": "2016-09-01", "close": 6.36, "volume": 474155.0}, {"date": "2016-09-02", "close": 6.38, "volume": 354271.0}, {"date": "2016-09-06", "close": 6.75, "volume": 423525.0}, {"date": "2016-09-07", "close": 7.16, "volume": 871657.0}, {"date": "2016-09-08", "close": 7.23, "volume": 411936.0}, {"date": "2016-09-09", "close": 6.78, "volume": 581641.0}, {"date": "2016-09-12", "close": 7.17, "volume": 549911.0}, {"date": "2016-09-13", "close": 6.66, "volume": 784857.0}, {"date": "2016-09-14", "close": 6.51, "volume": 518476.0}, {"date": "2016-09-15", "close": 6.61, "volume": 464379.0}, {"date": "2016-09-16", "close": 6.75, "volume": 778112.0}, {"date": "2016-09-19", "close": 6.7, "volume": 485417.0}, {"date": "2016-09-20", "close": 7.11, "volume": 793584.0}, {"date": "2016-09-21", "close": 7.14, "volume": 656355.0}, {"date": "2016-09-22", "close": 7.18, "volume": 576994.0}, {"date": "2016-09-23", "close": 7.14, "volume": 535188.0}, {"date": "2016-09-26", "close": 6.79, "volume": 410284.0}, {"date": "2016-09-27", "close": 6.91, "volume": 412294.0}, {"date": "2016-09-28", "close": 6.88, "volume": 425742.0}, {"date": "2016-09-29", "close": 6.76, "volume": 457098.0}, {"date": "2016-09-30", "close": 6.87, "volume": 659251.0}, {"date": "2016-10-03", "close": 6.85, "volume": 354999.0}, {"date": "2016-10-04", "close": 6.96, "volume": 383536.0}, {"date": "2016-10-05", "close": 6.94, "volume": 401646.0}, {"date": "2016-10-06", "close": 6.61, "volume": 610474.0}, {"date": "2016-10-07", "close": 6.42, "volume": 342033.0}, {"date": "2016-10-10", "close": 6.81, "volume": 415385.0}, {"date": "2016-10-11", "close": 6.51, "volume": 454131.0}, {"date": "2016-10-12", "close": 6.31, "volume": 307988.0}, {"date": "2016-10-13", "close": 7.22, "volume": 12669340.0}, {"date": "2016-10-14", "close": 6.79, "volume": 2492232.0}, {"date": "2016-10-17", "close": 6.55, "volume": 706787.0}, {"date": "2016-10-18", "close": 6.62, "volume": 542270.0}, {"date": "2016-10-19", "close": 6.77, "volume": 626753.0}, {"date": "2016-10-20", "close": 6.84, "volume": 635903.0}, {"date": "2016-10-21", "close": 6.88, "volume": 610688.0}, {"date": "2016-10-24", "close": 6.77, "volume": 356112.0}, {"date": "2016-10-25", "close": 6.51, "volume": 352916.0}, {"date": "2016-10-26", "close": 6.44, "volume": 518435.0}, {"date": "2016-10-27", "close": 6.12, "volume": 381979.0}, {"date": "2016-10-28", "close": 5.86, "volume": 579759.0}, {"date": "2016-10-31", "close": 5.66, "volume": 540422.0}, {"date": "2016-11-01", "close": 5.74, "volume": 440248.0}, {"date": "2016-11-02", "close": 5.41, "volume": 429151.0}, {"date": "2016-11-03", "close": 4.91, "volume": 970106.0}, {"date": "2016-11-04", "close": 5.22, "volume": 710048.0}, {"date": "2016-11-07", "close": 5.21, "volume": 411752.0}, {"date": "2016-11-08", "close": 5.24, "volume": 377703.0}, {"date": "2016-11-09", "close": 6.0, "volume": 995051.0}, {"date": "2016-11-10", "close": 6.5, "volume": 816741.0}, {"date": "2016-11-11", "close": 6.87, "volume": 586329.0}, {"date": "2016-11-14", "close": 7.49, "volume": 2442875.0}, {"date": "2016-11-15", "close": 7.89, "volume": 1151875.0}, {"date": "2016-11-16", "close": 8.86, "volume": 2653968.0}, {"date": "2016-11-17", "close": 9.64, "volume": 1495235.0}, {"date": "2016-11-18", "close": 10.91, "volume": 3248284.0}, {"date": "2016-11-21", "close": 10.17, "volume": 2651399.0}, {"date": "2016-11-22", "close": 10.52, "volume": 1372121.0}, {"date": "2016-11-23", "close": 10.73, "volume": 737312.0}, {"date": "2016-11-25", "close": 11.5, "volume": 990250.0}, {"date": "2016-11-28", "close": 10.15, "volume": 1950795.0}, {"date": "2016-11-29", "close": 9.83, "volume": 983540.0}, {"date": "2016-11-30", "close": 9.29, "volume": 1567109.0}, {"date": "2016-12-01", "close": 9.24, "volume": 532492.0}, {"date": "2016-12-02", "close": 9.49, "volume": 527754.0}, {"date": "2016-12-05", "close": 9.17, "volume": 722240.0}, {"date": "2016-12-06", "close": 9.52, "volume": 535503.0}, {"date": "2016-12-07", "close": 9.37, "volume": 543926.0}, {"date": "2016-12-08", "close": 9.28, "volume": 768439.0}, {"date": "2016-12-09", "close": 9.29, "volume": 700217.0}, {"date": "2016-12-12", "close": 8.88, "volume": 744903.0}, {"date": "2016-12-13", "close": 8.36, "volume": 845127.0}, {"date": "2016-12-14", "close": 7.97, "volume": 654502.0}, {"date": "2016-12-15", "close": 7.98, "volume": 1391166.0}, {"date": "2016-12-16", "close": 7.95, "volume": 1823136.0}, {"date": "2016-12-19", "close": 8.72, "volume": 1416408.0}, {"date": "2016-12-20", "close": 8.61, "volume": 602691.0}, {"date": "2016-12-21", "close": 8.2, "volume": 559964.0}, {"date": "2016-12-22", "close": 8.27, "volume": 501740.0}, {"date": "2016-12-23", "close": 8.55, "volume": 497704.0}, {"date": "2016-12-27", "close": 8.43, "volume": 364114.0}, {"date": "2016-12-28", "close": 8.18, "volume": 377174.0}, {"date": "2016-12-29", "close": 8.33, "volume": 589275.0}, {"date": "2016-12-30", "close": 8.37, "volume": 510079.0}, {"date": "2017-01-03", "close": 8.32, "volume": 584281.0}, {"date": "2017-01-04", "close": 8.57, "volume": 2165502.0}, {"date": "2017-01-05", "close": 8.18, "volume": 1095007.0}, {"date": "2017-01-06", "close": 8.05, "volume": 737811.0}, {"date": "2017-01-09", "close": 7.99, "volume": 731417.0}, {"date": "2017-01-10", "close": 7.95, "volume": 636778.0}, {"date": "2017-01-11", "close": 7.74, "volume": 901047.0}, {"date": "2017-01-12", "close": 7.88, "volume": 669426.0}, {"date": "2017-01-13", "close": 8.09, "volume": 561590.0}, {"date": "2017-01-17", "close": 7.89, "volume": 546549.0}, {"date": "2017-01-18", "close": 8.18, "volume": 342487.0}, {"date": "2017-01-19", "close": 8.16, "volume": 342582.0}, {"date": "2017-01-20", "close": 7.93, "volume": 430484.0}, {"date": "2017-01-23", "close": 7.55, "volume": 758755.0}, {"date": "2017-01-24", "close": 6.87, "volume": 2970858.0}, {"date": "2017-01-25", "close": 6.93, "volume": 1326921.0}, {"date": "2017-01-26", "close": 6.79, "volume": 1473485.0}, {"date": "2017-01-27", "close": 6.87, "volume": 837261.0}, {"date": "2017-01-30", "close": 6.44, "volume": 1309373.0}, {"date": "2017-01-31", "close": 6.56, "volume": 791415.0}, {"date": "2017-02-01", "close": 6.8, "volume": 865408.0}, {"date": "2017-02-02", "close": 6.87, "volume": 398969.0}, {"date": "2017-02-03", "close": 6.88, "volume": 554224.0}, {"date": "2017-02-06", "close": 6.89, "volume": 702970.0}, {"date": "2017-02-07", "close": 6.91, "volume": 397969.0}, {"date": "2017-02-08", "close": 6.89, "volume": 593411.0}, {"date": "2017-02-09", "close": 7.18, "volume": 1299477.0}, {"date": "2017-02-10", "close": 8.45, "volume": 4316988.0}, {"date": "2017-02-13", "close": 8.98, "volume": 2698063.0}, {"date": "2017-02-14", "close": 9.05, "volume": 1459188.0}, {"date": "2017-02-15", "close": 9.53, "volume": 1592421.0}, {"date": "2017-02-16", "close": 9.99, "volume": 2444252.0}, {"date": "2017-02-17", "close": 10.12, "volume": 1661087.0}, {"date": "2017-02-21", "close": 9.12, "volume": 2357750.0}, {"date": "2017-02-22", "close": 8.32, "volume": 2538020.0}, {"date": "2017-02-23", "close": 8.22, "volume": 984475.0}, {"date": "2017-02-24", "close": 8.15, "volume": 694228.0}, {"date": "2017-02-27", "close": 8.81, "volume": 1022151.0}, {"date": "2017-02-28", "close": 8.34, "volume": 953935.0}, {"date": "2017-03-01", "close": 8.74, "volume": 970048.0}, {"date": "2017-03-02", "close": 8.57, "volume": 1286935.0}, {"date": "2017-03-03", "close": 8.7, "volume": 806057.0}, {"date": "2017-03-06", "close": 8.54, "volume": 626927.0}, {"date": "2017-03-07", "close": 8.51, "volume": 679309.0}, {"date": "2017-03-08", "close": 8.85, "volume": 1063110.0}, {"date": "2017-03-09", "close": 8.86, "volume": 617352.0}, {"date": "2017-03-10", "close": 8.47, "volume": 1147082.0}, {"date": "2017-03-13", "close": 8.72, "volume": 670125.0}, {"date": "2017-03-14", "close": 8.35, "volume": 658917.0}, {"date": "2017-03-15", "close": 8.9, "volume": 1149429.0}, {"date": "2017-03-16", "close": 9.98, "volume": 2532897.0}, {"date": "2017-03-17", "close": 9.5, "volume": 1185087.0}, {"date": "2017-03-20", "close": 9.87, "volume": 686805.0}, {"date": "2017-03-21", "close": 9.17, "volume": 1402535.0}, {"date": "2017-03-22", "close": 9.2, "volume": 819861.0}, {"date": "2017-03-23", "close": 9.18, "volume": 742307.0}, {"date": "2017-03-24", "close": 9.27, "volume": 742906.0}, {"date": "2017-03-27", "close": 9.36, "volume": 685823.0}, {"date": "2017-03-28", "close": 9.28, "volume": 547704.0}, {"date": "2017-03-29", "close": 9.39, "volume": 864718.0}, {"date": "2017-03-30", "close": 9.22, "volume": 580361.0}, {"date": "2017-03-31", "close": 9.28, "volume": 521317.0}, {"date": "2017-04-03", "close": 8.99, "volume": 599303.0}, {"date": "2017-04-04", "close": 8.6, "volume": 788546.0}, {"date": "2017-04-05", "close": 8.14, "volume": 939672.0}, {"date": "2017-04-06", "close": 8.15, "volume": 484555.0}, {"date": "2017-04-07", "close": 8.36, "volume": 461824.0}, {"date": "2017-04-10", "close": 8.57, "volume": 480298.0}, {"date": "2017-04-11", "close": 8.35, "volume": 315322.0}, {"date": "2017-04-12", "close": 8.46, "volume": 456673.0}, {"date": "2017-04-13", "close": 8.52, "volume": 345796.0}, {"date": "2017-04-17", "close": 8.56, "volume": 327740.0}, {"date": "2017-04-18", "close": 8.22, "volume": 589930.0}, {"date": "2017-04-19", "close": 8.4, "volume": 508406.0}, {"date": "2017-04-20", "close": 8.7, "volume": 380125.0}, {"date": "2017-04-21", "close": 8.725, "volume": 298840.0}, {"date": "2017-04-24", "close": 9.3, "volume": 845509.0}, {"date": "2017-04-25", "close": 9.22, "volume": 690728.0}, {"date": "2017-04-26", "close": 9.4, "volume": 424933.0}, {"date": "2017-04-27", "close": 9.89, "volume": 1409850.0}, {"date": "2017-04-28", "close": 9.96, "volume": 1120293.0}, {"date": "2017-05-01", "close": 9.37, "volume": 790808.0}, {"date": "2017-05-02", "close": 9.0, "volume": 507982.0}, {"date": "2017-05-03", "close": 9.1, "volume": 578899.0}, {"date": "2017-05-04", "close": 9.1, "volume": 483733.0}, {"date": "2017-05-05", "close": 7.63, "volume": 4054266.0}, {"date": "2017-05-08", "close": 8.07, "volume": 2160429.0}, {"date": "2017-05-09", "close": 8.08, "volume": 1102149.0}, {"date": "2017-05-10", "close": 8.2, "volume": 707821.0}, {"date": "2017-05-11", "close": 8.41, "volume": 716380.0}, {"date": "2017-05-12", "close": 9.64, "volume": 1727454.0}, {"date": "2017-05-15", "close": 9.97, "volume": 1369093.0}, {"date": "2017-05-16", "close": 9.9, "volume": 730846.0}, {"date": "2017-05-17", "close": 10.15, "volume": 1411505.0}, {"date": "2017-05-18", "close": 10.4, "volume": 1249807.0}, {"date": "2017-05-19", "close": 10.38, "volume": 611968.0}, {"date": "2017-05-22", "close": 10.09, "volume": 694989.0}, {"date": "2017-05-23", "close": 10.26, "volume": 506884.0}, {"date": "2017-05-24", "close": 10.23, "volume": 744198.0}, {"date": "2017-05-25", "close": 10.3, "volume": 787483.0}, {"date": "2017-05-26", "close": 11.03, "volume": 1457145.0}, {"date": "2017-05-30", "close": 10.85, "volume": 1084326.0}, {"date": "2017-05-31", "close": 10.2, "volume": 809053.0}, {"date": "2017-06-01", "close": 10.71, "volume": 562111.0}, {"date": "2017-06-02", "close": 11.0, "volume": 688618.0}, {"date": "2017-06-05", "close": 11.16, "volume": 544855.0}, {"date": "2017-06-06", "close": 11.13, "volume": 580548.0}, {"date": "2017-06-07", "close": 11.05, "volume": 532698.0}, {"date": "2017-06-08", "close": 11.36, "volume": 599090.0}, {"date": "2017-06-09", "close": 11.2, "volume": 723608.0}, {"date": "2017-06-12", "close": 10.75, "volume": 941447.0}, {"date": "2017-06-13", "close": 10.89, "volume": 632015.0}, {"date": "2017-06-14", "close": 10.5, "volume": 719989.0}, {"date": "2017-06-15", "close": 10.28, "volume": 564793.0}, {"date": "2017-06-16", "close": 10.16, "volume": 509669.0}, {"date": "2017-06-19", "close": 10.69, "volume": 546808.0}, {"date": "2017-06-20", "close": 10.94, "volume": 808763.0}, {"date": "2017-06-21", "close": 11.04, "volume": 548568.0}, {"date": "2017-06-22", "close": 11.54, "volume": 1023420.0}, {"date": "2017-06-23", "close": 10.15, "volume": 3403365.0}, {"date": "2017-06-26", "close": 10.07, "volume": 1366545.0}, {"date": "2017-06-27", "close": 9.94, "volume": 942499.0}, {"date": "2017-06-28", "close": 9.74, "volume": 1212802.0}, {"date": "2017-06-29", "close": 9.32, "volume": 1107922.0}, {"date": "2017-06-30", "close": 9.27, "volume": 737724.0}, {"date": "2017-07-03", "close": 9.8, "volume": 526757.0}, {"date": "2017-07-05", "close": 10.18, "volume": 1714850.0}, {"date": "2017-07-06", "close": 9.5, "volume": 2529559.0}, {"date": "2017-07-07", "close": 7.12, "volume": 7426277.0}, {"date": "2017-07-10", "close": 6.49, "volume": 4645022.0}, {"date": "2017-07-11", "close": 7.6, "volume": 5190645.0}, {"date": "2017-07-12", "close": 6.67, "volume": 11171060.0}, {"date": "2017-07-13", "close": 6.655, "volume": 2566737.0}, {"date": "2017-07-14", "close": 6.33, "volume": 1672678.0}, {"date": "2017-07-17", "close": 6.41, "volume": 1130087.0}, {"date": "2017-07-18", "close": 6.38, "volume": 792963.0}, {"date": "2017-07-19", "close": 6.59, "volume": 1223577.0}, {"date": "2017-07-20", "close": 6.88, "volume": 1030547.0}, {"date": "2017-07-21", "close": 6.72, "volume": 810749.0}, {"date": "2017-07-24", "close": 6.61, "volume": 947168.0}, {"date": "2017-07-25", "close": 6.42, "volume": 553262.0}, {"date": "2017-07-26", "close": 6.52, "volume": 577596.0}, {"date": "2017-07-27", "close": 6.32, "volume": 589676.0}, {"date": "2017-07-28", "close": 6.3, "volume": 250454.0}, {"date": "2017-07-31", "close": 6.33, "volume": 385711.0}, {"date": "2017-08-01", "close": 6.46, "volume": 643733.0}, {"date": "2017-08-02", "close": 6.16, "volume": 548014.0}, {"date": "2017-08-03", "close": 5.275, "volume": 1754337.0}, {"date": "2017-08-04", "close": 5.77, "volume": 665429.0}, {"date": "2017-08-07", "close": 6.04, "volume": 646134.0}, {"date": "2017-08-08", "close": 5.95, "volume": 331293.0}, {"date": "2017-08-09", "close": 5.78, "volume": 604447.0}, {"date": "2017-08-10", "close": 5.78, "volume": 380952.0}, {"date": "2017-08-11", "close": 5.95, "volume": 337824.0}, {"date": "2017-08-14", "close": 5.81, "volume": 291605.0}, {"date": "2017-08-15", "close": 5.82, "volume": 216635.0}, {"date": "2017-08-16", "close": 5.8, "volume": 127145.0}, {"date": "2017-08-17", "close": 5.84, "volume": 262311.0}, {"date": "2017-08-18", "close": 5.88, "volume": 403533.0}, {"date": "2017-08-21", "close": 5.8, "volume": 272959.0}, {"date": "2017-08-22", "close": 5.78, "volume": 169171.0}, {"date": "2017-08-23", "close": 5.7, "volume": 234016.0}, {"date": "2017-08-24", "close": 5.76, "volume": 328838.0}, {"date": "2017-08-25", "close": 5.6, "volume": 235519.0}, {"date": "2017-08-28", "close": 5.71, "volume": 352989.0}, {"date": "2017-08-29", "close": 6.2, "volume": 710787.0}, {"date": "2017-08-30", "close": 6.15, "volume": 314858.0}, {"date": "2017-08-31", "close": 6.26, "volume": 392394.0}, {"date": "2017-09-01", "close": 6.46, "volume": 240054.0}, {"date": "2017-09-05", "close": 6.45, "volume": 239830.0}, {"date": "2017-09-06", "close": 6.42, "volume": 208777.0}, {"date": "2017-09-07", "close": 6.88, "volume": 515196.0}, {"date": "2017-09-08", "close": 6.61, "volume": 371098.0}, {"date": "2017-09-11", "close": 6.55, "volume": 320298.0}, {"date": "2017-09-12", "close": 6.51, "volume": 173836.0}, {"date": "2017-09-13", "close": 6.49, "volume": 276863.0}, {"date": "2017-09-14", "close": 6.43, "volume": 190173.0}, {"date": "2017-09-15", "close": 6.49, "volume": 294181.0}, {"date": "2017-09-18", "close": 6.28, "volume": 353035.0}, {"date": "2017-09-19", "close": 6.2, "volume": 188629.0}, {"date": "2017-09-20", "close": 6.31, "volume": 192574.0}, {"date": "2017-09-21", "close": 6.34, "volume": 116342.0}, {"date": "2017-09-22", "close": 6.38, "volume": 177754.0}, {"date": "2017-09-25", "close": 6.37, "volume": 197057.0}, {"date": "2017-09-26", "close": 6.39, "volume": 220738.0}, {"date": "2017-09-27", "close": 6.43, "volume": 340216.0}, {"date": "2017-09-28", "close": 6.4, "volume": 169864.0}, {"date": "2017-09-29", "close": 6.18, "volume": 398793.0}, {"date": "2017-10-02", "close": 6.3, "volume": 404871.0}, {"date": "2017-10-03", "close": 6.37, "volume": 367388.0}, {"date": "2017-10-04", "close": 6.3, "volume": 201247.0}, {"date": "2017-10-05", "close": 6.34, "volume": 241915.0}, {"date": "2017-10-06", "close": 6.26, "volume": 241387.0}, {"date": "2017-10-09", "close": 6.05, "volume": 477078.0}, {"date": "2017-10-10", "close": 6.08, "volume": 176394.0}, {"date": "2017-10-11", "close": 5.93, "volume": 343234.0}, {"date": "2017-10-12", "close": 6.05, "volume": 191364.0}, {"date": "2017-10-13", "close": 5.92, "volume": 344146.0}, {"date": "2017-10-16", "close": 5.89, "volume": 266044.0}, {"date": "2017-10-17", "close": 5.75, "volume": 210162.0}, {"date": "2017-10-18", "close": 5.69, "volume": 220326.0}, {"date": "2017-10-19", "close": 5.63, "volume": 224683.0}, {"date": "2017-10-20", "close": 5.56, "volume": 231070.0}, {"date": "2017-10-23", "close": 5.58, "volume": 242999.0}, {"date": "2017-10-24", "close": 5.9, "volume": 1401222.0}, {"date": "2017-10-25", "close": 5.78, "volume": 325601.0}, {"date": "2017-10-26", "close": 5.76, "volume": 219034.0}, {"date": "2017-10-27", "close": 5.77, "volume": 190955.0}, {"date": "2017-10-30", "close": 5.79, "volume": 146169.0}, {"date": "2017-10-31", "close": 5.76, "volume": 163950.0}, {"date": "2017-11-01", "close": 5.63, "volume": 272575.0}, {"date": "2017-11-02", "close": 5.69, "volume": 183147.0}, {"date": "2017-11-03", "close": 5.73, "volume": 157097.0}, {"date": "2017-11-06", "close": 6.11, "volume": 378720.0}, {"date": "2017-11-07", "close": 5.74, "volume": 341397.0}, {"date": "2017-11-08", "close": 5.27, "volume": 924546.0}, {"date": "2017-11-09", "close": 5.04, "volume": 351012.0}, {"date": "2017-11-10", "close": 5.37, "volume": 291284.0}, {"date": "2017-11-13", "close": 5.32, "volume": 136667.0}, {"date": "2017-11-14", "close": 5.21, "volume": 256581.0}, {"date": "2017-11-15", "close": 5.13, "volume": 198876.0}, {"date": "2017-11-16", "close": 5.04, "volume": 393871.0}, {"date": "2017-11-17", "close": 4.97, "volume": 218526.0}, {"date": "2017-11-20", "close": 4.68, "volume": 668708.0}, {"date": "2017-11-21", "close": 4.3, "volume": 712440.0}, {"date": "2017-11-22", "close": 4.18, "volume": 709719.0}, {"date": "2017-11-24", "close": 4.15, "volume": 235027.0}, {"date": "2017-11-27", "close": 3.73, "volume": 2898227.0}, {"date": "2017-11-28", "close": 4.07, "volume": 671319.0}, {"date": "2017-11-29", "close": 4.01, "volume": 295743.0}, {"date": "2017-11-30", "close": 4.12, "volume": 244980.0}, {"date": "2017-12-01", "close": 4.02, "volume": 212250.0}, {"date": "2017-12-04", "close": 4.05, "volume": 218085.0}, {"date": "2017-12-05", "close": 3.97, "volume": 416459.0}, {"date": "2017-12-06", "close": 3.91, "volume": 355821.0}, {"date": "2017-12-07", "close": 4.01, "volume": 311590.0}, {"date": "2017-12-08", "close": 4.15, "volume": 303547.0}, {"date": "2017-12-11", "close": 4.22, "volume": 481195.0}, {"date": "2017-12-12", "close": 4.27, "volume": 228015.0}, {"date": "2017-12-13", "close": 4.69, "volume": 388422.0}, {"date": "2017-12-14", "close": 4.75, "volume": 592096.0}, {"date": "2017-12-15", "close": 4.84, "volume": 610143.0}, {"date": "2017-12-18", "close": 4.65, "volume": 470753.0}, {"date": "2017-12-19", "close": 4.67, "volume": 326016.0}, {"date": "2017-12-20", "close": 4.51, "volume": 408515.0}, {"date": "2017-12-21", "close": 4.61, "volume": 332133.0}, {"date": "2017-12-22", "close": 4.58, "volume": 290899.0}, {"date": "2017-12-26", "close": 4.5, "volume": 405104.0}, {"date": "2017-12-27", "close": 4.48, "volume": 277064.0}, {"date": "2017-12-28", "close": 4.49, "volume": 407880.0}, {"date": "2017-12-29", "close": 4.45, "volume": 487565.0}, {"date": "2018-01-02", "close": 4.81, "volume": 424022.0}, {"date": "2018-01-03", "close": 4.66, "volume": 318541.0}, {"date": "2018-01-04", "close": 4.83, "volume": 258700.0}, {"date": "2018-01-05", "close": 4.87, "volume": 200640.0}, {"date": "2018-01-08", "close": 4.85, "volume": 224018.0}, {"date": "2018-01-09", "close": 4.86, "volume": 195896.0}, {"date": "2018-01-10", "close": 4.82, "volume": 212799.0}, {"date": "2018-01-11", "close": 4.91, "volume": 177275.0}, {"date": "2018-01-12", "close": 5.6, "volume": 984049.0}, {"date": "2018-01-16", "close": 5.3, "volume": 596372.0}, {"date": "2018-01-17", "close": 5.56, "volume": 321757.0}, {"date": "2018-01-18", "close": 5.54, "volume": 152420.0}, {"date": "2018-01-19", "close": 6.23, "volume": 1443109.0}, {"date": "2018-01-22", "close": 6.48, "volume": 684726.0}, {"date": "2018-01-23", "close": 6.24, "volume": 787916.0}, {"date": "2018-01-24", "close": 6.19, "volume": 405643.0}, {"date": "2018-01-25", "close": 5.31, "volume": 3278616.0}, {"date": "2018-01-26", "close": 5.21, "volume": 470571.0}, {"date": "2018-01-29", "close": 5.57, "volume": 903014.0}, {"date": "2018-01-30", "close": 5.89, "volume": 538599.0}, {"date": "2018-01-31", "close": 5.47, "volume": 637771.0}, {"date": "2018-02-01", "close": 5.48, "volume": 360920.0}, {"date": "2018-02-02", "close": 5.18, "volume": 675481.0}, {"date": "2018-02-05", "close": 5.01, "volume": 562168.0}, {"date": "2018-02-06", "close": 5.17, "volume": 637139.0}, {"date": "2018-02-07", "close": 5.18, "volume": 429942.0}, {"date": "2018-02-08", "close": 5.03, "volume": 440198.0}, {"date": "2018-02-09", "close": 5.03, "volume": 557399.0}, {"date": "2018-02-12", "close": 5.0, "volume": 479261.0}, {"date": "2018-02-13", "close": 5.05, "volume": 419223.0}, {"date": "2018-02-14", "close": 4.94, "volume": 372270.0}, {"date": "2018-02-15", "close": 4.95, "volume": 244202.0}, {"date": "2018-02-16", "close": 4.91, "volume": 304492.0}, {"date": "2018-02-20", "close": 4.79, "volume": 278256.0}, {"date": "2018-02-21", "close": 5.07, "volume": 429706.0}, {"date": "2018-02-22", "close": 4.87, "volume": 508716.0}, {"date": "2018-02-23", "close": 5.04, "volume": 225824.0}, {"date": "2018-02-26", "close": 5.19, "volume": 167935.0}, {"date": "2018-02-27", "close": 5.27, "volume": 255333.0}, {"date": "2018-02-28", "close": 5.23, "volume": 254601.0}, {"date": "2018-03-01", "close": 5.51, "volume": 393405.0}, {"date": "2018-03-02", "close": 6.0, "volume": 905351.0}, {"date": "2018-03-05", "close": 5.76, "volume": 498605.0}, {"date": "2018-03-06", "close": 5.9, "volume": 233337.0}, {"date": "2018-03-07", "close": 5.95, "volume": 266007.0}, {"date": "2018-03-08", "close": 5.86, "volume": 810777.0}, {"date": "2018-03-09", "close": 5.9, "volume": 353964.0}, {"date": "2018-03-12", "close": 6.37, "volume": 550027.0}, {"date": "2018-03-13", "close": 6.33, "volume": 322544.0}, {"date": "2018-03-14", "close": 6.24, "volume": 297760.0}, {"date": "2018-03-15", "close": 6.44, "volume": 366030.0}, {"date": "2018-03-16", "close": 7.08, "volume": 1856841.0}, {"date": "2018-03-19", "close": 6.86, "volume": 677266.0}, {"date": "2018-03-20", "close": 6.61, "volume": 386482.0}, {"date": "2018-03-21", "close": 7.04, "volume": 476723.0}, {"date": "2018-03-22", "close": 6.99, "volume": 467905.0}, {"date": "2018-03-23", "close": 6.74, "volume": 354815.0}, {"date": "2018-03-26", "close": 6.74, "volume": 345161.0}, {"date": "2018-03-27", "close": 6.33, "volume": 362057.0}, {"date": "2018-03-28", "close": 6.57, "volume": 215305.0}, {"date": "2018-03-29", "close": 6.51, "volume": 258216.0}, {"date": "2018-04-02", "close": 6.44, "volume": 290587.0}, {"date": "2018-04-03", "close": 6.49, "volume": 245087.0}, {"date": "2018-04-04", "close": 6.64, "volume": 379045.0}, {"date": "2018-04-05", "close": 6.47, "volume": 192946.0}, {"date": "2018-04-06", "close": 6.11, "volume": 442735.0}, {"date": "2018-04-09", "close": 5.99, "volume": 248462.0}, {"date": "2018-04-10", "close": 6.33, "volume": 218421.0}, {"date": "2018-04-11", "close": 6.44, "volume": 264029.0}, {"date": "2018-04-12", "close": 6.5, "volume": 187231.0}, {"date": "2018-04-13", "close": 6.48, "volume": 139033.0}, {"date": "2018-04-16", "close": 6.39, "volume": 158186.0}, {"date": "2018-04-17", "close": 6.39, "volume": 203803.0}, {"date": "2018-04-18", "close": 6.37, "volume": 176036.0}, {"date": "2018-04-19", "close": 6.48, "volume": 136679.0}, {"date": "2018-04-20", "close": 6.45, "volume": 83832.0}, {"date": "2018-04-23", "close": 6.38, "volume": 137199.0}, {"date": "2018-04-24", "close": 6.31, "volume": 169326.0}, {"date": "2018-04-25", "close": 6.29, "volume": 131180.0}, {"date": "2018-04-26", "close": 6.45, "volume": 212599.0}, {"date": "2018-04-27", "close": 6.49, "volume": 227404.0}, {"date": "2018-04-30", "close": 6.29, "volume": 180933.0}, {"date": "2018-05-01", "close": 6.46, "volume": 235282.0}, {"date": "2018-05-02", "close": 6.58, "volume": 236788.0}, {"date": "2018-05-03", "close": 6.28, "volume": 208767.0}, {"date": "2018-05-04", "close": 6.45, "volume": 213001.0}, {"date": "2018-05-07", "close": 6.71, "volume": 204555.0}, {"date": "2018-05-08", "close": 6.73, "volume": 196216.0}, {"date": "2018-05-09", "close": 6.73, "volume": 421363.0}, {"date": "2018-05-10", "close": 6.93, "volume": 428622.0}, {"date": "2018-05-11", "close": 7.14, "volume": 404148.0}, {"date": "2018-05-14", "close": 6.82, "volume": 343362.0}, {"date": "2018-05-15", "close": 6.84, "volume": 287419.0}, {"date": "2018-05-16", "close": 6.92, "volume": 245225.0}, {"date": "2018-05-17", "close": 6.92, "volume": 298926.0}, {"date": "2018-05-18", "close": 6.93, "volume": 244151.0}, {"date": "2018-05-21", "close": 6.89, "volume": 200877.0}, {"date": "2018-05-22", "close": 6.82, "volume": 276967.0}, {"date": "2018-05-23", "close": 6.63, "volume": 308510.0}, {"date": "2018-05-24", "close": 6.78, "volume": 226679.0}, {"date": "2018-05-25", "close": 6.7, "volume": 176498.0}, {"date": "2018-05-29", "close": 6.73, "volume": 248747.0}, {"date": "2018-05-30", "close": 6.72, "volume": 271731.0}, {"date": "2018-05-31", "close": 6.77, "volume": 293981.0}, {"date": "2018-06-01", "close": 6.81, "volume": 248416.0}, {"date": "2018-06-04", "close": 6.77, "volume": 206801.0}, {"date": "2018-06-05", "close": 6.86, "volume": 289165.0}, {"date": "2018-06-06", "close": 7.15, "volume": 897545.0}, {"date": "2018-06-07", "close": 7.23, "volume": 509950.0}, {"date": "2018-06-08", "close": 7.22, "volume": 322840.0}, {"date": "2018-06-11", "close": 7.25, "volume": 252126.0}, {"date": "2018-06-12", "close": 7.71, "volume": 737864.0}, {"date": "2018-06-13", "close": 8.1, "volume": 669648.0}, {"date": "2018-06-14", "close": 8.14, "volume": 507090.0}, {"date": "2018-06-15", "close": 8.17, "volume": 355922.0}, {"date": "2018-06-18", "close": 7.99, "volume": 512727.0}, {"date": "2018-06-19", "close": 8.02, "volume": 354963.0}, {"date": "2018-06-20", "close": 7.91, "volume": 397738.0}, {"date": "2018-06-21", "close": 7.73, "volume": 1093553.0}, {"date": "2018-06-22", "close": 7.775, "volume": 868966.0}, {"date": "2018-06-25", "close": 7.56, "volume": 420705.0}, {"date": "2018-06-26", "close": 7.42, "volume": 358188.0}, {"date": "2018-06-27", "close": 7.23, "volume": 362664.0}, {"date": "2018-06-28", "close": 7.25, "volume": 407465.0}, {"date": "2018-06-29", "close": 6.75, "volume": 814880.0}, {"date": "2018-07-02", "close": 6.58, "volume": 945125.0}, {"date": "2018-07-03", "close": 6.47, "volume": 199909.0}, {"date": "2018-07-05", "close": 6.49, "volume": 304101.0}, {"date": "2018-07-06", "close": 6.4, "volume": 341628.0}, {"date": "2018-07-09", "close": 6.4, "volume": 379726.0}, {"date": "2018-07-10", "close": 6.38, "volume": 263993.0}, {"date": "2018-07-11", "close": 6.52, "volume": 535197.0}, {"date": "2018-07-12", "close": 6.59, "volume": 602007.0}, {"date": "2018-07-13", "close": 6.56, "volume": 423574.0}, {"date": "2018-07-16", "close": 6.2, "volume": 462332.0}, {"date": "2018-07-17", "close": 6.22, "volume": 198285.0}, {"date": "2018-07-18", "close": 6.27, "volume": 235924.0}, {"date": "2018-07-19", "close": 6.43, "volume": 625164.0}, {"date": "2018-07-20", "close": 6.07, "volume": 587173.0}, {"date": "2018-07-23", "close": 6.04, "volume": 487505.0}, {"date": "2018-07-24", "close": 5.86, "volume": 354361.0}, {"date": "2018-07-25", "close": 5.76, "volume": 305014.0}, {"date": "2018-07-26", "close": 5.73, "volume": 216353.0}, {"date": "2018-07-27", "close": 5.5, "volume": 305718.0}, {"date": "2018-07-30", "close": 5.45, "volume": 363984.0}, {"date": "2018-07-31", "close": 5.55, "volume": 221276.0}, {"date": "2018-08-01", "close": 5.58, "volume": 202652.0}, {"date": "2018-08-02", "close": 5.54, "volume": 192737.0}, {"date": "2018-08-03", "close": 5.42, "volume": 197401.0}, {"date": "2018-08-06", "close": 5.43, "volume": 114659.0}, {"date": "2018-08-07", "close": 5.54, "volume": 169205.0}, {"date": "2018-08-08", "close": 5.9, "volume": 570511.0}, {"date": "2018-08-09", "close": 6.28, "volume": 550648.0}, {"date": "2018-08-10", "close": 6.22, "volume": 293897.0}, {"date": "2018-08-13", "close": 6.06, "volume": 205846.0}, {"date": "2018-08-14", "close": 6.28, "volume": 520541.0}, {"date": "2018-08-15", "close": 6.05, "volume": 372659.0}, {"date": "2018-08-16", "close": 6.17, "volume": 254721.0}, {"date": "2018-08-17", "close": 6.0, "volume": 351963.0}, {"date": "2018-08-20", "close": 6.05, "volume": 499373.0}, {"date": "2018-08-21", "close": 6.12, "volume": 360009.0}, {"date": "2018-08-22", "close": 6.45, "volume": 695976.0}, {"date": "2018-08-23", "close": 6.45, "volume": 280028.0}, {"date": "2018-08-24", "close": 6.31, "volume": 250902.0}, {"date": "2018-08-27", "close": 6.47, "volume": 410299.0}, {"date": "2018-08-28", "close": 6.37, "volume": 306418.0}, {"date": "2018-08-29", "close": 6.49, "volume": 390452.0}, {"date": "2018-08-30", "close": 6.51, "volume": 280933.0}, {"date": "2018-08-31", "close": 6.75, "volume": 622925.0}, {"date": "2018-09-04", "close": 6.75, "volume": 487034.0}, {"date": "2018-09-05", "close": 6.82, "volume": 445157.0}, {"date": "2018-09-06", "close": 6.69, "volume": 386892.0}, {"date": "2018-09-07", "close": 6.99, "volume": 507992.0}, {"date": "2018-09-10", "close": 6.84, "volume": 389319.0}, {"date": "2018-09-11", "close": 6.62, "volume": 386018.0}, {"date": "2018-09-12", "close": 6.6, "volume": 369793.0}, {"date": "2018-09-13", "close": 6.37, "volume": 385011.0}, {"date": "2018-09-14", "close": 6.2, "volume": 315553.0}, {"date": "2018-09-17", "close": 6.14, "volume": 237775.0}, {"date": "2018-09-18", "close": 6.28, "volume": 390941.0}, {"date": "2018-09-19", "close": 6.43, "volume": 304483.0}, {"date": "2018-09-20", "close": 6.43, "volume": 419142.0}, {"date": "2018-09-21", "close": 6.45, "volume": 571944.0}, {"date": "2018-09-24", "close": 6.44, "volume": 209484.0}, {"date": "2018-09-25", "close": 6.62, "volume": 552997.0}, {"date": "2018-09-26", "close": 6.93, "volume": 1224590.0}, {"date": "2018-09-27", "close": 6.97, "volume": 444102.0}, {"date": "2018-09-28", "close": 6.88, "volume": 349966.0}, {"date": "2018-10-01", "close": 7.11, "volume": 742943.0}, {"date": "2018-10-02", "close": 6.79, "volume": 599695.0}, {"date": "2018-10-03", "close": 6.88, "volume": 297295.0}, {"date": "2018-10-04", "close": 6.53, "volume": 385905.0}, {"date": "2018-10-05", "close": 6.2, "volume": 476849.0}, {"date": "2018-10-08", "close": 6.14, "volume": 290630.0}, {"date": "2018-10-09", "close": 6.23, "volume": 249959.0}, {"date": "2018-10-10", "close": 5.88, "volume": 401834.0}, {"date": "2018-10-11", "close": 6.08, "volume": 384988.0}, {"date": "2018-10-12", "close": 6.08, "volume": 303674.0}, {"date": "2018-10-15", "close": 6.16, "volume": 225175.0}, {"date": "2018-10-16", "close": 6.46, "volume": 361223.0}, {"date": "2018-10-17", "close": 6.37, "volume": 238966.0}, {"date": "2018-10-18", "close": 6.18, "volume": 185545.0}, {"date": "2018-10-19", "close": 6.17, "volume": 320682.0}, {"date": "2018-10-22", "close": 6.01, "volume": 408215.0}, {"date": "2018-10-23", "close": 5.84, "volume": 414358.0}, {"date": "2018-10-24", "close": 5.29, "volume": 613398.0}, {"date": "2018-10-25", "close": 5.39, "volume": 539953.0}, {"date": "2018-10-26", "close": 5.28, "volume": 327746.0}, {"date": "2018-10-29", "close": 5.12, "volume": 353585.0}, {"date": "2018-10-30", "close": 4.86, "volume": 475194.0}, {"date": "2018-10-31", "close": 4.96, "volume": 453846.0}, {"date": "2018-11-01", "close": 5.15, "volume": 398723.0}, {"date": "2018-11-02", "close": 5.24, "volume": 206667.0}, {"date": "2018-11-05", "close": 5.17, "volume": 736757.0}, {"date": "2018-11-06", "close": 5.24, "volume": 376670.0}, {"date": "2018-11-07", "close": 5.41, "volume": 347475.0}, {"date": "2018-11-08", "close": 5.66, "volume": 1020317.0}, {"date": "2018-11-09", "close": 5.56, "volume": 337553.0}, {"date": "2018-11-12", "close": 5.29, "volume": 195709.0}, {"date": "2018-11-13", "close": 5.29, "volume": 193265.0}, {"date": "2018-11-14", "close": 5.04, "volume": 284061.0}, {"date": "2018-11-15", "close": 5.34, "volume": 406469.0}, {"date": "2018-11-16", "close": 5.32, "volume": 280141.0}, {"date": "2018-11-19", "close": 5.24, "volume": 276817.0}, {"date": "2018-11-20", "close": 5.11, "volume": 277326.0}, {"date": "2018-11-21", "close": 5.27, "volume": 256454.0}, {"date": "2018-11-23", "close": 5.68, "volume": 194392.0}, {"date": "2018-11-26", "close": 5.65, "volume": 344106.0}, {"date": "2018-11-27", "close": 5.37, "volume": 205171.0}, {"date": "2018-11-28", "close": 5.66, "volume": 476989.0}, {"date": "2018-11-29", "close": 6.06, "volume": 899955.0}, {"date": "2018-11-30", "close": 6.66, "volume": 1073238.0}, {"date": "2018-12-03", "close": 5.73, "volume": 3485371.0}, {"date": "2018-12-04", "close": 5.61, "volume": 1026527.0}, {"date": "2018-12-06", "close": 6.07, "volume": 1037459.0}, {"date": "2018-12-07", "close": 5.82, "volume": 693458.0}, {"date": "2018-12-10", "close": 5.6, "volume": 738749.0}, {"date": "2018-12-11", "close": 5.83, "volume": 505957.0}, {"date": "2018-12-12", "close": 5.73, "volume": 357688.0}, {"date": "2018-12-13", "close": 5.64, "volume": 443915.0}, {"date": "2018-12-14", "close": 5.33, "volume": 515735.0}, {"date": "2018-12-17", "close": 5.04, "volume": 584954.0}, {"date": "2018-12-18", "close": 4.88, "volume": 525964.0}, {"date": "2018-12-19", "close": 4.69, "volume": 501656.0}, {"date": "2018-12-20", "close": 4.49, "volume": 913801.0}, {"date": "2018-12-21", "close": 4.16, "volume": 1331070.0}, {"date": "2018-12-24", "close": 4.15, "volume": 244185.0}, {"date": "2018-12-26", "close": 4.07, "volume": 1107700.0}, {"date": "2018-12-27", "close": 3.87, "volume": 513623.0}, {"date": "2018-12-28", "close": 4.13, "volume": 786891.0}, {"date": "2018-12-31", "close": 3.98, "volume": 1089403.0}, {"date": "2019-01-02", "close": 4.1, "volume": 534454.0}, {"date": "2019-01-03", "close": 4.06, "volume": 484166.0}, {"date": "2019-01-04", "close": 4.31, "volume": 515886.0}, {"date": "2019-01-07", "close": 4.17, "volume": 735940.0}, {"date": "2019-01-08", "close": 4.14, "volume": 466262.0}, {"date": "2019-01-09", "close": 4.15, "volume": 202954.0}, {"date": "2019-01-10", "close": 4.0, "volume": 815799.0}, {"date": "2019-01-11", "close": 3.95, "volume": 632204.0}, {"date": "2019-01-14", "close": 3.94, "volume": 294172.0}, {"date": "2019-01-15", "close": 3.99, "volume": 230436.0}, {"date": "2019-01-16", "close": 3.96, "volume": 234858.0}, {"date": "2019-01-17", "close": 3.95, "volume": 231467.0}, {"date": "2019-01-18", "close": 3.94, "volume": 289692.0}, {"date": "2019-01-22", "close": 3.75, "volume": 394336.0}, {"date": "2019-01-23", "close": 3.59, "volume": 344187.0}, {"date": "2019-01-24", "close": 3.66, "volume": 327665.0}, {"date": "2019-01-25", "close": 3.84, "volume": 320666.0}, {"date": "2019-01-28", "close": 3.8, "volume": 365090.0}, {"date": "2019-01-29", "close": 3.82, "volume": 408101.0}, {"date": "2019-01-30", "close": 3.81, "volume": 426626.0}, {"date": "2019-01-31", "close": 3.78, "volume": 354306.0}, {"date": "2019-02-01", "close": 3.8, "volume": 488922.0}, {"date": "2019-02-04", "close": 3.83, "volume": 226044.0}, {"date": "2019-02-05", "close": 3.82, "volume": 347580.0}, {"date": "2019-02-06", "close": 3.73, "volume": 200714.0}, {"date": "2019-02-07", "close": 3.59, "volume": 297563.0}, {"date": "2019-02-08", "close": 3.51, "volume": 592048.0}, {"date": "2019-02-11", "close": 3.54, "volume": 270861.0}, {"date": "2019-02-12", "close": 3.57, "volume": 192072.0}, {"date": "2019-02-13", "close": 3.67, "volume": 402853.0}, {"date": "2019-02-14", "close": 3.67, "volume": 194052.0}, {"date": "2019-02-15", "close": 3.66, "volume": 166319.0}, {"date": "2019-02-19", "close": 3.7, "volume": 186819.0}, {"date": "2019-02-20", "close": 3.72, "volume": 428792.0}, {"date": "2019-02-21", "close": 3.61, "volume": 261860.0}, {"date": "2019-02-22", "close": 4.16, "volume": 2205952.0}, {"date": "2019-02-25", "close": 4.77, "volume": 1733441.0}, {"date": "2019-02-26", "close": 4.69, "volume": 950704.0}, {"date": "2019-02-27", "close": 4.64, "volume": 626415.0}, {"date": "2019-02-28", "close": 4.45, "volume": 865434.0}, {"date": "2019-03-01", "close": 4.67, "volume": 338830.0}, {"date": "2019-03-04", "close": 4.71, "volume": 423595.0}, {"date": "2019-03-05", "close": 4.56, "volume": 592386.0}, {"date": "2019-03-06", "close": 4.3, "volume": 533938.0}, {"date": "2019-03-07", "close": 4.38, "volume": 400762.0}, {"date": "2019-03-08", "close": 4.29, "volume": 710632.0}, {"date": "2019-03-11", "close": 4.39, "volume": 368576.0}, {"date": "2019-03-12", "close": 4.36, "volume": 430478.0}, {"date": "2019-03-13", "close": 4.21, "volume": 640543.0}, {"date": "2019-03-14", "close": 4.09, "volume": 650434.0}, {"date": "2019-03-15", "close": 4.05, "volume": 916915.0}, {"date": "2019-03-18", "close": 4.06, "volume": 523857.0}, {"date": "2019-03-19", "close": 4.1, "volume": 566544.0}, {"date": "2019-03-20", "close": 4.16, "volume": 540879.0}, {"date": "2019-03-21", "close": 4.16, "volume": 535884.0}, {"date": "2019-03-22", "close": 3.94, "volume": 531770.0}, {"date": "2019-03-25", "close": 3.98, "volume": 386168.0}, {"date": "2019-03-26", "close": 4.02, "volume": 304131.0}, {"date": "2019-03-27", "close": 4.02, "volume": 459594.0}, {"date": "2019-03-28", "close": 3.98, "volume": 395313.0}, {"date": "2019-03-29", "close": 3.97, "volume": 755180.0}, {"date": "2019-04-01", "close": 4.07, "volume": 805069.0}, {"date": "2019-04-02", "close": 4.15, "volume": 714801.0}, {"date": "2019-04-03", "close": 4.24, "volume": 593134.0}, {"date": "2019-04-04", "close": 4.34, "volume": 341085.0}, {"date": "2019-04-05", "close": 4.44, "volume": 393988.0}, {"date": "2019-04-08", "close": 4.24, "volume": 445249.0}, {"date": "2019-04-09", "close": 4.01, "volume": 421893.0}, {"date": "2019-04-10", "close": 4.08, "volume": 364237.0}, {"date": "2019-04-11", "close": 3.96, "volume": 362499.0}, {"date": "2019-04-12", "close": 3.78, "volume": 665464.0}, {"date": "2019-04-15", "close": 3.71, "volume": 326277.0}, {"date": "2019-04-16", "close": 3.7, "volume": 314072.0}, {"date": "2019-04-17", "close": 3.65, "volume": 709954.0}, {"date": "2019-04-18", "close": 3.64, "volume": 436572.0}, {"date": "2019-04-22", "close": 3.66, "volume": 429549.0}, {"date": "2019-04-23", "close": 3.86, "volume": 621660.0}, {"date": "2019-04-24", "close": 3.97, "volume": 852466.0}, {"date": "2019-04-25", "close": 3.99, "volume": 741861.0}, {"date": "2019-04-26", "close": 4.09, "volume": 467698.0}, {"date": "2019-04-29", "close": 3.93, "volume": 540365.0}, {"date": "2019-04-30", "close": 3.75, "volume": 604574.0}, {"date": "2019-05-01", "close": 3.73, "volume": 433602.0}, {"date": "2019-05-02", "close": 3.62, "volume": 459158.0}, {"date": "2019-05-03", "close": 3.72, "volume": 280326.0}, {"date": "2019-05-06", "close": 3.96, "volume": 315455.0}, {"date": "2019-05-07", "close": 3.84, "volume": 349881.0}, {"date": "2019-05-08", "close": 3.73, "volume": 239637.0}, {"date": "2019-05-09", "close": 3.66, "volume": 256416.0}, {"date": "2019-05-10", "close": 3.68, "volume": 294044.0}, {"date": "2019-05-13", "close": 3.49, "volume": 632174.0}, {"date": "2019-05-14", "close": 3.6, "volume": 461335.0}, {"date": "2019-05-15", "close": 3.6, "volume": 255341.0}, {"date": "2019-05-16", "close": 3.53, "volume": 410308.0}, {"date": "2019-05-17", "close": 3.46, "volume": 354465.0}, {"date": "2019-05-20", "close": 3.37, "volume": 719329.0}, {"date": "2019-05-21", "close": 2.61, "volume": 3985763.0}, {"date": "2019-05-22", "close": 2.65, "volume": 1785232.0}, {"date": "2019-05-23", "close": 2.46, "volume": 927162.0}, {"date": "2019-05-24", "close": 2.64, "volume": 896805.0}, {"date": "2019-05-28", "close": 2.48, "volume": 518024.0}, {"date": "2019-05-29", "close": 2.6, "volume": 1401668.0}, {"date": "2019-05-30", "close": 2.46, "volume": 760627.0}, {"date": "2019-05-31", "close": 2.9, "volume": 1174783.0}, {"date": "2019-06-03", "close": 3.04, "volume": 1225094.0}, {"date": "2019-06-04", "close": 2.93, "volume": 632232.0}, {"date": "2019-06-05", "close": 2.83, "volume": 566755.0}, {"date": "2019-06-06", "close": 2.79, "volume": 587579.0}, {"date": "2019-06-07", "close": 3.33, "volume": 734770.0}, {"date": "2019-06-10", "close": 3.25, "volume": 773380.0}, {"date": "2019-06-11", "close": 3.9, "volume": 1883695.0}, {"date": "2019-06-12", "close": 3.82, "volume": 958020.0}, {"date": "2019-06-13", "close": 4.52, "volume": 1511313.0}, {"date": "2019-06-14", "close": 4.37, "volume": 836097.0}, {"date": "2019-06-17", "close": 4.21, "volume": 821992.0}, {"date": "2019-06-18", "close": 4.48, "volume": 1002392.0}, {"date": "2019-06-19", "close": 4.47, "volume": 503944.0}, {"date": "2019-06-20", "close": 4.13, "volume": 727063.0}, {"date": "2019-06-21", "close": 4.42, "volume": 3765765.0}, {"date": "2019-06-24", "close": 4.36, "volume": 2106336.0}, {"date": "2019-06-25", "close": 4.23, "volume": 808300.0}, {"date": "2019-06-26", "close": 4.27, "volume": 508545.0}, {"date": "2019-06-27", "close": 4.42, "volume": 549613.0}, {"date": "2019-06-28", "close": 4.4, "volume": 880351.0}, {"date": "2019-07-01", "close": 4.62, "volume": 1393876.0}, {"date": "2019-07-02", "close": 4.71, "volume": 906173.0}, {"date": "2019-07-03", "close": 4.75, "volume": 476704.0}, {"date": "2019-07-05", "close": 5.15, "volume": 3574572.0}, {"date": "2019-07-08", "close": 5.23, "volume": 1339384.0}, {"date": "2019-07-09", "close": 5.13, "volume": 1072796.0}, {"date": "2019-07-10", "close": 5.32, "volume": 1708001.0}, {"date": "2019-07-11", "close": 5.14, "volume": 531916.0}, {"date": "2019-07-12", "close": 5.17, "volume": 440005.0}, {"date": "2019-07-15", "close": 5.3, "volume": 1122048.0}, {"date": "2019-07-16", "close": 5.18, "volume": 721994.0}, {"date": "2019-07-17", "close": 4.8, "volume": 1636578.0}, {"date": "2019-07-18", "close": 4.86, "volume": 625001.0}, {"date": "2019-07-19", "close": 4.56, "volume": 952207.0}, {"date": "2019-07-22", "close": 4.48, "volume": 823821.0}, {"date": "2019-07-23", "close": 4.43, "volume": 421075.0}, {"date": "2019-07-24", "close": 4.57, "volume": 456513.0}, {"date": "2019-07-25", "close": 4.37, "volume": 333507.0}, {"date": "2019-07-26", "close": 4.86, "volume": 1626764.0}, {"date": "2019-07-29", "close": 4.72, "volume": 711198.0}, {"date": "2019-07-30", "close": 4.82, "volume": 439451.0}, {"date": "2019-07-31", "close": 4.65, "volume": 293351.0}, {"date": "2019-08-01", "close": 4.9, "volume": 1209747.0}, {"date": "2019-08-02", "close": 4.82, "volume": 340294.0}, {"date": "2019-08-05", "close": 4.68, "volume": 603557.0}, {"date": "2019-08-06", "close": 4.64, "volume": 564704.0}, {"date": "2019-08-07", "close": 4.57, "volume": 296580.0}, {"date": "2019-08-08", "close": 4.2, "volume": 960197.0}, {"date": "2019-08-09", "close": 4.35, "volume": 385753.0}, {"date": "2019-08-12", "close": 4.32, "volume": 396713.0}, {"date": "2019-08-13", "close": 4.51, "volume": 293576.0}, {"date": "2019-08-14", "close": 4.24, "volume": 465043.0}, {"date": "2019-08-15", "close": 4.21, "volume": 260718.0}, {"date": "2019-08-16", "close": 4.48, "volume": 374853.0}, {"date": "2019-08-19", "close": 4.6, "volume": 483686.0}, {"date": "2019-08-20", "close": 4.61, "volume": 372636.0}, {"date": "2019-08-21", "close": 4.65, "volume": 380830.0}, {"date": "2019-08-22", "close": 4.69, "volume": 754100.0}, {"date": "2019-08-23", "close": 4.43, "volume": 722530.0}, {"date": "2019-08-26", "close": 4.05, "volume": 688916.0}, {"date": "2019-08-27", "close": 3.92, "volume": 825116.0}, {"date": "2019-08-28", "close": 4.01, "volume": 424611.0}, {"date": "2019-08-29", "close": 4.17, "volume": 589405.0}, {"date": "2019-08-30", "close": 4.29, "volume": 506636.0}, {"date": "2019-09-03", "close": 4.2, "volume": 225678.0}, {"date": "2019-09-04", "close": 4.19, "volume": 269525.0}, {"date": "2019-09-05", "close": 4.46, "volume": 514579.0}, {"date": "2019-09-06", "close": 4.38, "volume": 273744.0}, {"date": "2019-09-09", "close": 4.31, "volume": 217967.0}, {"date": "2019-09-10", "close": 4.44, "volume": 513858.0}, {"date": "2019-09-11", "close": 4.54, "volume": 357069.0}, {"date": "2019-09-12", "close": 4.44, "volume": 378710.0}, {"date": "2019-09-13", "close": 4.45, "volume": 299225.0}, {"date": "2019-09-16", "close": 4.37, "volume": 262314.0}, {"date": "2019-09-17", "close": 4.31, "volume": 417183.0}, {"date": "2019-09-18", "close": 4.3, "volume": 305829.0}, {"date": "2019-09-19", "close": 4.27, "volume": 294593.0}, {"date": "2019-09-20", "close": 4.14, "volume": 696915.0}, {"date": "2019-09-23", "close": 4.06, "volume": 312134.0}, {"date": "2019-09-24", "close": 3.815, "volume": 990851.0}, {"date": "2019-09-25", "close": 3.675, "volume": 431641.0}, {"date": "2019-09-26", "close": 3.295, "volume": 705704.0}, {"date": "2019-09-27", "close": 3.23, "volume": 672729.0}, {"date": "2019-09-30", "close": 3.04, "volume": 525952.0}, {"date": "2019-10-01", "close": 2.9, "volume": 807090.0}, {"date": "2019-10-02", "close": 3.1, "volume": 864473.0}, {"date": "2019-10-03", "close": 3.07, "volume": 877409.0}, {"date": "2019-10-04", "close": 3.15, "volume": 337603.0}, {"date": "2019-10-07", "close": 3.12, "volume": 873400.0}, {"date": "2019-10-08", "close": 2.94, "volume": 891804.0}, {"date": "2019-10-09", "close": 2.86, "volume": 630075.0}, {"date": "2019-10-10", "close": 2.8, "volume": 373664.0}, {"date": "2019-10-11", "close": 2.94, "volume": 527884.0}, {"date": "2019-10-14", "close": 3.06, "volume": 343108.0}, {"date": "2019-10-15", "close": 3.3, "volume": 399714.0}, {"date": "2019-10-16", "close": 3.27, "volume": 376369.0}, {"date": "2019-10-17", "close": 3.47, "volume": 381566.0}, {"date": "2019-10-18", "close": 3.44, "volume": 190706.0}, {"date": "2019-10-21", "close": 3.4, "volume": 316813.0}, {"date": "2019-10-22", "close": 3.62, "volume": 341722.0}, {"date": "2019-10-23", "close": 3.42, "volume": 363641.0}, {"date": "2019-10-24", "close": 3.21, "volume": 345055.0}, {"date": "2019-10-25", "close": 3.32, "volume": 196426.0}, {"date": "2019-10-28", "close": 3.5, "volume": 203701.0}, {"date": "2019-10-29", "close": 3.26, "volume": 312324.0}, {"date": "2019-10-30", "close": 3.36, "volume": 248685.0}, {"date": "2019-10-31", "close": 3.24, "volume": 229140.0}, {"date": "2019-11-01", "close": 3.42, "volume": 304743.0}, {"date": "2019-11-04", "close": 3.46, "volume": 241777.0}, {"date": "2019-11-05", "close": 3.39, "volume": 192164.0}, {"date": "2019-11-06", "close": 3.42, "volume": 144195.0}, {"date": "2019-11-07", "close": 3.29, "volume": 353150.0}, {"date": "2019-11-08", "close": 3.32, "volume": 246219.0}, {"date": "2019-11-11", "close": 2.93, "volume": 976869.0}, {"date": "2019-11-12", "close": 2.57, "volume": 1313129.0}, {"date": "2019-11-13", "close": 2.77, "volume": 457842.0}, {"date": "2019-11-14", "close": 2.67, "volume": 561600.0}, {"date": "2019-11-15", "close": 2.8, "volume": 700655.0}, {"date": "2019-11-18", "close": 2.74, "volume": 308958.0}, {"date": "2019-11-19", "close": 2.8, "volume": 487764.0}, {"date": "2019-11-20", "close": 2.815, "volume": 394951.0}, {"date": "2019-11-21", "close": 2.95, "volume": 408825.0}, {"date": "2019-11-22", "close": 3.17, "volume": 515691.0}, {"date": "2019-11-25", "close": 3.18, "volume": 756961.0}, {"date": "2019-11-26", "close": 3.17, "volume": 372511.0}, {"date": "2019-11-27", "close": 3.55, "volume": 608996.0}, {"date": "2019-11-29", "close": 3.99, "volume": 1132817.0}, {"date": "2019-12-02", "close": 3.98, "volume": 941132.0}, {"date": "2019-12-03", "close": 4.0, "volume": 479065.0}, {"date": "2019-12-04", "close": 4.08, "volume": 635109.0}, {"date": "2019-12-05", "close": 4.18, "volume": 783532.0}, {"date": "2019-12-06", "close": 4.37, "volume": 2221392.0}, {"date": "2019-12-09", "close": 4.04, "volume": 608964.0}, {"date": "2019-12-10", "close": 4.09, "volume": 354115.0}, {"date": "2019-12-11", "close": 3.99, "volume": 487020.0}, {"date": "2019-12-12", "close": 4.05, "volume": 313362.0}, {"date": "2019-12-13", "close": 4.06, "volume": 319141.0}, {"date": "2019-12-16", "close": 4.06, "volume": 378886.0}, {"date": "2019-12-17", "close": 3.92, "volume": 389921.0}, {"date": "2019-12-18", "close": 3.94, "volume": 632888.0}, {"date": "2019-12-19", "close": 3.92, "volume": 441401.0}, {"date": "2019-12-20", "close": 4.02, "volume": 1795469.0}, {"date": "2019-12-23", "close": 4.27, "volume": 772191.0}, {"date": "2019-12-24", "close": 4.73, "volume": 650803.0}, {"date": "2019-12-26", "close": 4.57, "volume": 633881.0}, {"date": "2019-12-27", "close": 4.19, "volume": 659962.0}, {"date": "2019-12-30", "close": 3.95, "volume": 942596.0}, {"date": "2019-12-31", "close": 3.95, "volume": 565901.0}, {"date": "2020-01-02", "close": 3.95, "volume": 528484.0}, {"date": "2020-01-03", "close": 4.35, "volume": 1515738.0}, {"date": "2020-01-06", "close": 4.52, "volume": 1079343.0}, {"date": "2020-01-07", "close": 4.5, "volume": 612068.0}, {"date": "2020-01-08", "close": 4.41, "volume": 406397.0}, {"date": "2020-01-09", "close": 4.41, "volume": 257005.0}, {"date": "2020-01-10", "close": 4.43, "volume": 307858.0}, {"date": "2020-01-13", "close": 4.44, "volume": 246771.0}, {"date": "2020-01-14", "close": 4.46, "volume": 549655.0}, {"date": "2020-01-15", "close": 4.53, "volume": 357534.0}, {"date": "2020-01-16", "close": 4.6, "volume": 426901.0}, {"date": "2020-01-17", "close": 4.63, "volume": 810056.0}, {"date": "2020-01-21", "close": 5.08, "volume": 1807738.0}, {"date": "2020-01-22", "close": 4.79, "volume": 649218.0}, {"date": "2020-01-23", "close": 4.69, "volume": 438002.0}, {"date": "2020-01-24", "close": 4.52, "volume": 936970.0}, {"date": "2020-01-27", "close": 4.3, "volume": 492657.0}, {"date": "2020-01-28", "close": 4.42, "volume": 287032.0}, {"date": "2020-01-29", "close": 4.39, "volume": 179567.0}, {"date": "2020-01-30", "close": 4.39, "volume": 313491.0}, {"date": "2020-01-31", "close": 4.36, "volume": 303756.0}, {"date": "2020-02-03", "close": 4.52, "volume": 313295.0}, {"date": "2020-02-04", "close": 4.63, "volume": 320192.0}, {"date": "2020-02-05", "close": 4.86, "volume": 474403.0}, {"date": "2020-02-06", "close": 4.83, "volume": 471408.0}, {"date": "2020-02-07", "close": 5.21, "volume": 1596387.0}, {"date": "2020-02-10", "close": 5.21, "volume": 820468.0}, {"date": "2020-02-11", "close": 5.2, "volume": 429283.0}, {"date": "2020-02-12", "close": 5.51, "volume": 660768.0}, {"date": "2020-02-13", "close": 5.41, "volume": 246642.0}, {"date": "2020-02-14", "close": 5.19, "volume": 472861.0}, {"date": "2020-02-18", "close": 5.25, "volume": 347732.0}, {"date": "2020-02-19", "close": 5.29, "volume": 275174.0}, {"date": "2020-02-20", "close": 5.36, "volume": 339893.0}, {"date": "2020-02-21", "close": 5.65, "volume": 835563.0}, {"date": "2020-02-24", "close": 5.14, "volume": 605539.0}, {"date": "2020-02-25", "close": 5.02, "volume": 612337.0}, {"date": "2020-02-26", "close": 4.96, "volume": 540375.0}, {"date": "2020-02-27", "close": 4.59, "volume": 861432.0}, {"date": "2020-02-28", "close": 4.705, "volume": 588075.0}, {"date": "2020-03-02", "close": 4.69, "volume": 428245.0}, {"date": "2020-03-03", "close": 5.46, "volume": 2170452.0}, {"date": "2020-03-04", "close": 7.23, "volume": 8974465.0}, {"date": "2020-03-05", "close": 7.4, "volume": 4035517.0}, {"date": "2020-03-06", "close": 6.91, "volume": 1773276.0}, {"date": "2020-03-09", "close": 6.08, "volume": 1433036.0}, {"date": "2020-03-10", "close": 6.17, "volume": 1845266.0}, {"date": "2020-03-11", "close": 5.35, "volume": 874282.0}, {"date": "2020-03-12", "close": 4.29, "volume": 2192705.0}, {"date": "2020-03-13", "close": 4.74, "volume": 2386649.0}, {"date": "2020-03-16", "close": 4.06, "volume": 1087564.0}, {"date": "2020-03-17", "close": 5.0, "volume": 1877198.0}, {"date": "2020-03-18", "close": 4.65, "volume": 1617165.0}, {"date": "2020-03-19", "close": 4.75, "volume": 866531.0}, {"date": "2020-03-20", "close": 4.17, "volume": 1280663.0}, {"date": "2020-03-23", "close": 4.82, "volume": 1059655.0}, {"date": "2020-03-24", "close": 4.92, "volume": 1334502.0}, {"date": "2020-03-25", "close": 5.02, "volume": 1173161.0}, {"date": "2020-03-26", "close": 4.88, "volume": 817442.0}, {"date": "2020-03-27", "close": 4.92, "volume": 641195.0}, {"date": "2020-03-30", "close": 4.95, "volume": 885350.0}, {"date": "2020-03-31", "close": 4.95, "volume": 537603.0}, {"date": "2020-04-01", "close": 4.67, "volume": 498713.0}, {"date": "2020-04-02", "close": 4.76, "volume": 684060.0}, {"date": "2020-04-03", "close": 4.78, "volume": 370565.0}, {"date": "2020-04-06", "close": 5.15, "volume": 556198.0}, {"date": "2020-04-07", "close": 5.03, "volume": 580054.0}, {"date": "2020-04-08", "close": 5.24, "volume": 571646.0}, {"date": "2020-04-09", "close": 5.42, "volume": 508408.0}, {"date": "2020-04-13", "close": 5.72, "volume": 655710.0}, {"date": "2020-04-14", "close": 5.6, "volume": 880351.0}, {"date": "2020-04-15", "close": 5.54, "volume": 467002.0}, {"date": "2020-04-16", "close": 5.32, "volume": 624983.0}, {"date": "2020-04-17", "close": 5.17, "volume": 670792.0}, {"date": "2020-04-20", "close": 5.27, "volume": 745886.0}, {"date": "2020-04-21", "close": 4.89, "volume": 903792.0}, {"date": "2020-04-22", "close": 4.79, "volume": 615776.0}, {"date": "2020-04-23", "close": 4.89, "volume": 486934.0}, {"date": "2020-04-24", "close": 5.1, "volume": 690870.0}, {"date": "2020-04-27", "close": 5.66, "volume": 869537.0}, {"date": "2020-04-28", "close": 5.81, "volume": 1182957.0}, {"date": "2020-04-29", "close": 6.12, "volume": 1174647.0}, {"date": "2020-04-30", "close": 5.76, "volume": 488220.0}, {"date": "2020-05-01", "close": 5.75, "volume": 358318.0}, {"date": "2020-05-04", "close": 6.13, "volume": 438705.0}, {"date": "2020-05-05", "close": 6.405, "volume": 619509.0}, {"date": "2020-05-06", "close": 6.34, "volume": 344373.0}, {"date": "2020-05-07", "close": 6.64, "volume": 803416.0}, {"date": "2020-05-08", "close": 5.97, "volume": 1192327.0}, {"date": "2020-05-11", "close": 6.525, "volume": 1054896.0}, {"date": "2020-05-12", "close": 6.83, "volume": 1037195.0}, {"date": "2020-05-13", "close": 6.32, "volume": 950439.0}, {"date": "2020-05-14", "close": 6.01, "volume": 691662.0}, {"date": "2020-05-15", "close": 6.875, "volume": 1352801.0}, {"date": "2020-05-18", "close": 6.76, "volume": 872437.0}, {"date": "2020-05-19", "close": 6.45, "volume": 667719.0}, {"date": "2020-05-20", "close": 6.405, "volume": 3316457.0}, {"date": "2020-05-21", "close": 6.06, "volume": 1729043.0}, {"date": "2020-05-22", "close": 7.22, "volume": 3498055.0}, {"date": "2020-05-26", "close": 6.84, "volume": 1418082.0}, {"date": "2020-05-27", "close": 6.915, "volume": 947074.0}, {"date": "2020-05-28", "close": 7.045, "volume": 1059391.0}, {"date": "2020-05-29", "close": 7.04, "volume": 1114449.0}, {"date": "2020-06-01", "close": 7.14, "volume": 598507.0}, {"date": "2020-06-02", "close": 7.07, "volume": 554192.0}, {"date": "2020-06-03", "close": 6.92, "volume": 555726.0}, {"date": "2020-06-04", "close": 7.07, "volume": 725973.0}, {"date": "2020-06-05", "close": 7.24, "volume": 675250.0}, {"date": "2020-06-08", "close": 7.725, "volume": 1077420.0}, {"date": "2020-06-09", "close": 7.65, "volume": 612582.0}, {"date": "2020-06-10", "close": 7.345, "volume": 780716.0}, {"date": "2020-06-11", "close": 7.09, "volume": 981911.0}, {"date": "2020-06-12", "close": 7.45, "volume": 1381251.0}, {"date": "2020-06-15", "close": 8.255, "volume": 1704133.0}, {"date": "2020-06-16", "close": 8.85, "volume": 1429449.0}, {"date": "2020-06-17", "close": 8.69, "volume": 1098453.0}, {"date": "2020-06-18", "close": 8.92, "volume": 843414.0}, {"date": "2020-06-19", "close": 8.875, "volume": 1539609.0}, {"date": "2020-06-22", "close": 8.95, "volume": 672671.0}, {"date": "2020-06-23", "close": 8.8, "volume": 698843.0}, {"date": "2020-06-24", "close": 8.7, "volume": 831687.0}, {"date": "2020-06-25", "close": 8.75, "volume": 843166.0}, {"date": "2020-06-26", "close": 8.21, "volume": 2232518.0}, {"date": "2020-06-29", "close": 8.28, "volume": 739109.0}, {"date": "2020-06-30", "close": 8.33, "volume": 1091347.0}, {"date": "2020-07-01", "close": 8.25, "volume": 929274.0}, {"date": "2020-07-02", "close": 7.98, "volume": 589594.0}, {"date": "2020-07-06", "close": 7.55, "volume": 1707653.0}, {"date": "2020-07-07", "close": 7.51, "volume": 671938.0}, {"date": "2020-07-08", "close": 7.51, "volume": 561782.0}, {"date": "2020-07-09", "close": 7.45, "volume": 523921.0}, {"date": "2020-07-10", "close": 7.42, "volume": 372293.0}, {"date": "2020-07-13", "close": 7.355, "volume": 854976.0}, {"date": "2020-07-14", "close": 7.55, "volume": 685108.0}, {"date": "2020-07-15", "close": 8.37, "volume": 1219505.0}, {"date": "2020-07-16", "close": 8.53, "volume": 810024.0}, {"date": "2020-07-17", "close": 8.845, "volume": 898507.0}, {"date": "2020-07-20", "close": 8.87, "volume": 635828.0}, {"date": "2020-07-21", "close": 8.62, "volume": 811272.0}, {"date": "2020-07-22", "close": 8.75, "volume": 1056998.0}, {"date": "2020-07-23", "close": 8.64, "volume": 831188.0}, {"date": "2020-07-24", "close": 8.54, "volume": 415180.0}, {"date": "2020-07-27", "close": 8.46, "volume": 474837.0}, {"date": "2020-07-28", "close": 8.3, "volume": 430387.0}, {"date": "2020-07-29", "close": 7.97, "volume": 703075.0}, {"date": "2020-07-30", "close": 8.11, "volume": 420195.0}, {"date": "2020-07-31", "close": 7.84, "volume": 604011.0}, {"date": "2020-08-03", "close": 8.39, "volume": 552313.0}, {"date": "2020-08-04", "close": 8.47, "volume": 326363.0}, {"date": "2020-08-05", "close": 8.74, "volume": 393360.0}, {"date": "2020-08-06", "close": 8.46, "volume": 472957.0}, {"date": "2020-08-07", "close": 8.21, "volume": 780529.0}, {"date": "2020-08-10", "close": 8.46, "volume": 532631.0}, {"date": "2020-08-11", "close": 8.1, "volume": 660179.0}, {"date": "2020-08-12", "close": 8.24, "volume": 740246.0}, {"date": "2020-08-13", "close": 8.065, "volume": 470064.0}, {"date": "2020-08-14", "close": 7.99, "volume": 559039.0}, {"date": "2020-08-17", "close": 8.48, "volume": 842819.0}, {"date": "2020-08-18", "close": 8.575, "volume": 603447.0}, {"date": "2020-08-19", "close": 8.44, "volume": 449662.0}, {"date": "2020-08-20", "close": 8.55, "volume": 491674.0}, {"date": "2020-08-21", "close": 8.37, "volume": 395928.0}, {"date": "2020-08-24", "close": 8.06, "volume": 696589.0}, {"date": "2020-08-25", "close": 8.59, "volume": 469226.0}, {"date": "2020-08-26", "close": 9.87, "volume": 3019462.0}, {"date": "2020-08-27", "close": 9.4, "volume": 1276920.0}, {"date": "2020-08-28", "close": 8.75, "volume": 1268841.0}, {"date": "2020-08-31", "close": 8.7, "volume": 718953.0}, {"date": "2020-09-01", "close": 8.46, "volume": 760349.0}, {"date": "2020-09-02", "close": 8.38, "volume": 1115257.0}, {"date": "2020-09-03", "close": 7.8, "volume": 1551783.0}, {"date": "2020-09-04", "close": 7.72, "volume": 1765199.0}, {"date": "2020-09-08", "close": 7.905, "volume": 925374.0}, {"date": "2020-09-09", "close": 8.26, "volume": 487860.0}, {"date": "2020-09-10", "close": 8.31, "volume": 598872.0}, {"date": "2020-09-11", "close": 8.08, "volume": 429338.0}, {"date": "2020-09-14", "close": 8.55, "volume": 493162.0}, {"date": "2020-09-15", "close": 8.56, "volume": 432292.0}, {"date": "2020-09-16", "close": 8.82, "volume": 615133.0}, {"date": "2020-09-17", "close": 8.85, "volume": 479528.0}, {"date": "2020-09-18", "close": 9.24, "volume": 1993397.0}, {"date": "2020-09-21", "close": 8.94, "volume": 628487.0}, {"date": "2020-09-22", "close": 8.69, "volume": 377872.0}, {"date": "2020-09-23", "close": 8.23, "volume": 498719.0}, {"date": "2020-09-24", "close": 7.82, "volume": 539816.0}, {"date": "2020-09-25", "close": 7.89, "volume": 573746.0}, {"date": "2020-09-28", "close": 7.9, "volume": 688766.0}, {"date": "2020-09-29", "close": 7.81, "volume": 867293.0}, {"date": "2020-09-30", "close": 7.61, "volume": 1413027.0}, {"date": "2020-10-01", "close": 7.91, "volume": 624992.0}, {"date": "2020-10-02", "close": 8.04, "volume": 373344.0}, {"date": "2020-10-05", "close": 8.42, "volume": 569527.0}, {"date": "2020-10-06", "close": 8.41, "volume": 461004.0}, {"date": "2020-10-07", "close": 10.82, "volume": 7283732.0}, {"date": "2020-10-08", "close": 11.22, "volume": 3279454.0}, {"date": "2020-10-09", "close": 11.27, "volume": 1865318.0}, {"date": "2020-10-12", "close": 10.99, "volume": 1161329.0}, {"date": "2020-10-13", "close": 12.11, "volume": 1449020.0}, {"date": "2020-10-14", "close": 11.03, "volume": 5361238.0}, {"date": "2020-10-15", "close": 10.51, "volume": 2314417.0}, {"date": "2020-10-16", "close": 10.3, "volume": 1902068.0}, {"date": "2020-10-19", "close": 10.25, "volume": 1288398.0}, {"date": "2020-10-20", "close": 10.26, "volume": 1011180.0}, {"date": "2020-10-21", "close": 10.53, "volume": 950928.0}, {"date": "2020-10-22", "close": 10.325, "volume": 700492.0}, {"date": "2020-10-23", "close": 10.18, "volume": 840112.0}, {"date": "2020-10-26", "close": 9.73, "volume": 1075525.0}, {"date": "2020-10-27", "close": 9.69, "volume": 906605.0}, {"date": "2020-10-28", "close": 9.29, "volume": 901021.0}, {"date": "2020-10-29", "close": 9.49, "volume": 949800.0}, {"date": "2020-10-30", "close": 9.5, "volume": 879121.0}, {"date": "2020-11-02", "close": 10.61, "volume": 1199346.0}, {"date": "2020-11-03", "close": 10.54, "volume": 1183797.0}, {"date": "2020-11-04", "close": 12.05, "volume": 2138115.0}, {"date": "2020-11-05", "close": 12.0, "volume": 1570102.0}, {"date": "2020-11-06", "close": 12.84, "volume": 1402967.0}, {"date": "2020-11-09", "close": 12.55, "volume": 1132553.0}, {"date": "2020-11-10", "close": 13.39, "volume": 1008811.0}, {"date": "2020-11-11", "close": 13.27, "volume": 1154690.0}, {"date": "2020-11-12", "close": 13.17, "volume": 988685.0}, {"date": "2020-11-13", "close": 13.9, "volume": 1315566.0}, {"date": "2020-11-16", "close": 13.78, "volume": 1201204.0}, {"date": "2020-11-17", "close": 13.59, "volume": 1165374.0}, {"date": "2020-11-18", "close": 13.43, "volume": 822871.0}, {"date": "2020-11-19", "close": 13.74, "volume": 496349.0}, {"date": "2020-11-20", "close": 14.66, "volume": 1191435.0}, {"date": "2020-11-23", "close": 14.99, "volume": 1381887.0}, {"date": "2020-11-24", "close": 15.48, "volume": 968797.0}, {"date": "2020-11-25", "close": 16.52, "volume": 1129734.0}, {"date": "2020-11-27", "close": 17.42, "volume": 725847.0}, {"date": "2020-11-30", "close": 17.5, "volume": 2152216.0}, {"date": "2020-12-01", "close": 17.96, "volume": 1256006.0}, {"date": "2020-12-02", "close": 18.74, "volume": 1155856.0}, {"date": "2020-12-03", "close": 19.0, "volume": 1789074.0}, {"date": "2020-12-04", "close": 20.34, "volume": 1497558.0}, {"date": "2020-12-07", "close": 19.88, "volume": 1901674.0}, {"date": "2020-12-08", "close": 19.46, "volume": 1182157.0}, {"date": "2020-12-09", "close": 19.51, "volume": 1126309.0}, {"date": "2020-12-10", "close": 20.27, "volume": 908148.0}, {"date": "2020-12-11", "close": 20.73, "volume": 810372.0}, {"date": "2020-12-14", "close": 22.32, "volume": 1758577.0}, {"date": "2020-12-15", "close": 22.95, "volume": 1032003.0}, {"date": "2020-12-16", "close": 21.49, "volume": 3658583.0}, {"date": "2020-12-17", "close": 21.52, "volume": 1241445.0}, {"date": "2020-12-18", "close": 21.43, "volume": 3115456.0}, {"date": "2020-12-21", "close": 21.25, "volume": 830442.0}, {"date": "2020-12-22", "close": 22.37, "volume": 1012802.0}, {"date": "2020-12-23", "close": 21.98, "volume": 642357.0}, {"date": "2020-12-24", "close": 22.08, "volume": 246748.0}, {"date": "2020-12-28", "close": 20.39, "volume": 1306995.0}, {"date": "2020-12-29", "close": 20.08, "volume": 1194126.0}, {"date": "2020-12-30", "close": 20.32, "volume": 1207993.0}, {"date": "2020-12-31", "close": 20.7, "volume": 1609199.0}, {"date": "2021-01-04", "close": 19.93, "volume": 839407.0}, {"date": "2021-01-05", "close": 20.35, "volume": 701163.0}, {"date": "2021-01-06", "close": 20.45, "volume": 688259.0}, {"date": "2021-01-07", "close": 21.62, "volume": 758621.0}, {"date": "2021-01-08", "close": 22.11, "volume": 853086.0}, {"date": "2021-01-11", "close": 21.62, "volume": 1272423.0}, {"date": "2021-01-12", "close": 21.25, "volume": 727594.0}, {"date": "2021-01-13", "close": 21.32, "volume": 566660.0}, {"date": "2021-01-14", "close": 21.44, "volume": 681283.0}, {"date": "2021-01-15", "close": 20.33, "volume": 690137.0}, {"date": "2021-01-19", "close": 20.08, "volume": 637000.0}, {"date": "2021-01-20", "close": 19.91, "volume": 941619.0}, {"date": "2021-01-21", "close": 19.65, "volume": 613513.0}, {"date": "2021-01-22", "close": 20.03, "volume": 733465.0}, {"date": "2021-01-25", "close": 20.83, "volume": 850787.0}, {"date": "2021-01-26", "close": 18.43, "volume": 1760808.0}, {"date": "2021-01-27", "close": 18.03, "volume": 1175600.0}, {"date": "2021-01-28", "close": 18.63, "volume": 653197.0}, {"date": "2021-01-29", "close": 18.15, "volume": 672887.0}, {"date": "2021-02-01", "close": 18.7, "volume": 441116.0}, {"date": "2021-02-02", "close": 19.0, "volume": 787618.0}, {"date": "2021-02-03", "close": 18.73, "volume": 703442.0}, {"date": "2021-02-04", "close": 18.93, "volume": 539992.0}, {"date": "2021-02-05", "close": 19.76, "volume": 738828.0}, {"date": "2021-02-08", "close": 19.94, "volume": 496441.0}, {"date": "2021-02-09", "close": 19.49, "volume": 478261.0}, {"date": "2021-02-10", "close": 19.14, "volume": 568194.0}, {"date": "2021-02-11", "close": 19.76, "volume": 1025985.0}, {"date": "2021-02-12", "close": 19.38, "volume": 872886.0}, {"date": "2021-02-16", "close": 19.27, "volume": 2608444.0}, {"date": "2021-02-17", "close": 18.31, "volume": 2797114.0}, {"date": "2021-02-18", "close": 19.52, "volume": 1212286.0}, {"date": "2021-02-19", "close": 19.22, "volume": 1040258.0}, {"date": "2021-02-22", "close": 18.45, "volume": 1082861.0}, {"date": "2021-02-23", "close": 18.74, "volume": 1805337.0}, {"date": "2021-02-24", "close": 17.86, "volume": 842894.0}, {"date": "2021-02-25", "close": 18.11, "volume": 902270.0}, {"date": "2021-02-26", "close": 18.34, "volume": 683893.0}, {"date": "2021-03-01", "close": 19.46, "volume": 722405.0}, {"date": "2021-03-02", "close": 18.92, "volume": 640192.0}, {"date": "2021-03-03", "close": 17.57, "volume": 901625.0}, {"date": "2021-03-04", "close": 17.33, "volume": 1339983.0}, {"date": "2021-03-05", "close": 18.51, "volume": 1298789.0}, {"date": "2021-03-08", "close": 17.99, "volume": 1618340.0}, {"date": "2021-03-09", "close": 19.99, "volume": 1380369.0}, {"date": "2021-03-10", "close": 19.66, "volume": 923609.0}, {"date": "2021-03-11", "close": 20.31, "volume": 825449.0}, {"date": "2021-03-12", "close": 20.84, "volume": 1560831.0}, {"date": "2021-03-15", "close": 19.98, "volume": 870370.0}, {"date": "2021-03-16", "close": 19.24, "volume": 776003.0}, {"date": "2021-03-17", "close": 20.25, "volume": 709455.0}, {"date": "2021-03-18", "close": 19.71, "volume": 585968.0}, {"date": "2021-03-19", "close": 20.67, "volume": 1398771.0}, {"date": "2021-03-22", "close": 19.95, "volume": 815703.0}, {"date": "2021-03-23", "close": 18.57, "volume": 842233.0}, {"date": "2021-03-24", "close": 17.88, "volume": 516402.0}, {"date": "2021-03-25", "close": 18.03, "volume": 883846.0}, {"date": "2021-03-26", "close": 16.97, "volume": 1149078.0}, {"date": "2021-03-29", "close": 15.82, "volume": 1247306.0}, {"date": "2021-03-30", "close": 15.995, "volume": 889016.0}, {"date": "2021-03-31", "close": 16.41, "volume": 2377370.0}, {"date": "2021-04-01", "close": 17.41, "volume": 938152.0}, {"date": "2021-04-05", "close": 17.25, "volume": 583484.0}, {"date": "2021-04-06", "close": 16.84, "volume": 382928.0}, {"date": "2021-04-07", "close": 17.08, "volume": 504940.0}, {"date": "2021-04-08", "close": 16.73, "volume": 755953.0}, {"date": "2021-04-09", "close": 16.51, "volume": 530969.0}, {"date": "2021-04-12", "close": 16.2, "volume": 480099.0}, {"date": "2021-04-13", "close": 15.89, "volume": 716640.0}, {"date": "2021-04-14", "close": 16.5, "volume": 1090274.0}, {"date": "2021-04-15", "close": 16.15, "volume": 673402.0}, {"date": "2021-04-16", "close": 15.89, "volume": 667892.0}, {"date": "2021-04-19", "close": 15.24, "volume": 1056895.0}, {"date": "2021-04-20", "close": 14.78, "volume": 796830.0}, {"date": "2021-04-21", "close": 15.29, "volume": 919143.0}, {"date": "2021-04-22", "close": 15.71, "volume": 680301.0}, {"date": "2021-04-23", "close": 15.455, "volume": 435872.0}, {"date": "2021-04-26", "close": 16.09, "volume": 1582385.0}, {"date": "2021-04-27", "close": 15.9, "volume": 390439.0}, {"date": "2021-04-28", "close": 15.61, "volume": 418254.0}, {"date": "2021-04-29", "close": 19.16, "volume": 9060264.0}, {"date": "2021-04-30", "close": 18.38, "volume": 2189176.0}, {"date": "2021-05-03", "close": 17.9, "volume": 1835384.0}, {"date": "2021-05-04", "close": 16.72, "volume": 1086183.0}, {"date": "2021-05-05", "close": 16.56, "volume": 1456477.0}, {"date": "2021-05-06", "close": 15.87, "volume": 3382300.0}, {"date": "2021-05-07", "close": 16.25, "volume": 2385503.0}, {"date": "2021-05-10", "close": 15.15, "volume": 897353.0}, {"date": "2021-05-11", "close": 15.75, "volume": 1224138.0}, {"date": "2021-05-12", "close": 15.38, "volume": 783473.0}, {"date": "2021-05-13", "close": 14.97, "volume": 1241256.0}, {"date": "2021-05-14", "close": 14.81, "volume": 750796.0}, {"date": "2021-05-17", "close": 14.07, "volume": 1879135.0}, {"date": "2021-05-18", "close": 13.99, "volume": 1378473.0}, {"date": "2021-05-19", "close": 13.93, "volume": 877845.0}, {"date": "2021-05-20", "close": 14.14, "volume": 854611.0}, {"date": "2021-05-21", "close": 13.75, "volume": 753899.0}, {"date": "2021-05-24", "close": 14.02, "volume": 1099645.0}, {"date": "2021-05-25", "close": 13.81, "volume": 931662.0}, {"date": "2021-05-26", "close": 14.35, "volume": 745102.0}, {"date": "2021-05-27", "close": 14.61, "volume": 740922.0}, {"date": "2021-05-28", "close": 14.56, "volume": 796698.0}, {"date": "2021-06-01", "close": 14.92, "volume": 581449.0}, {"date": "2021-06-02", "close": 14.42, "volume": 620650.0}, {"date": "2021-06-03", "close": 14.42, "volume": 611521.0}, {"date": "2021-06-04", "close": 14.5, "volume": 1412776.0}, {"date": "2021-06-07", "close": 15.04, "volume": 1250301.0}, {"date": "2021-06-08", "close": 14.93, "volume": 489475.0}, {"date": "2021-06-09", "close": 14.88, "volume": 518203.0}, {"date": "2021-06-10", "close": 14.43, "volume": 497839.0}, {"date": "2021-06-11", "close": 14.45, "volume": 450023.0}, {"date": "2021-06-14", "close": 14.17, "volume": 448704.0}, {"date": "2021-06-15", "close": 13.62, "volume": 625998.0}, {"date": "2021-06-16", "close": 13.43, "volume": 1016571.0}, {"date": "2021-06-17", "close": 13.49, "volume": 746330.0}, {"date": "2021-06-18", "close": 13.51, "volume": 1925284.0}, {"date": "2021-06-21", "close": 13.93, "volume": 816329.0}, {"date": "2021-06-22", "close": 13.79, "volume": 495972.0}, {"date": "2021-06-23", "close": 14.41, "volume": 761120.0}, {"date": "2021-06-24", "close": 14.63, "volume": 518325.0}, {"date": "2021-06-25", "close": 14.09, "volume": 727214.0}, {"date": "2021-06-28", "close": 14.05, "volume": 370526.0}, {"date": "2021-06-29", "close": 13.76, "volume": 810600.0}, {"date": "2021-06-30", "close": 14.18, "volume": 2210926.0}, {"date": "2021-07-01", "close": 14.34, "volume": 394816.0}, {"date": "2021-07-02", "close": 13.66, "volume": 490885.0}, {"date": "2021-07-06", "close": 13.41, "volume": 579945.0}, {"date": "2021-07-07", "close": 13.4, "volume": 594760.0}, {"date": "2021-07-08", "close": 13.22, "volume": 804044.0}, {"date": "2021-07-09", "close": 13.24, "volume": 279689.0}, {"date": "2021-07-12", "close": 13.31, "volume": 396000.0}, {"date": "2021-07-13", "close": 12.89, "volume": 712195.0}, {"date": "2021-07-14", "close": 12.4, "volume": 1086525.0}, {"date": "2021-07-15", "close": 12.71, "volume": 756729.0}, {"date": "2021-07-16", "close": 12.21, "volume": 767108.0}, {"date": "2021-07-19", "close": 12.2, "volume": 718400.0}, {"date": "2021-07-20", "close": 12.36, "volume": 860474.0}, {"date": "2021-07-21", "close": 12.68, "volume": 972113.0}, {"date": "2021-07-22", "close": 12.12, "volume": 450891.0}, {"date": "2021-07-23", "close": 12.35, "volume": 1187769.0}, {"date": "2021-07-26", "close": 11.27, "volume": 1501486.0}, {"date": "2021-07-27", "close": 11.33, "volume": 885829.0}, {"date": "2021-07-28", "close": 11.73, "volume": 614415.0}, {"date": "2021-07-29", "close": 11.27, "volume": 761765.0}, {"date": "2021-07-30", "close": 11.01, "volume": 618940.0}, {"date": "2021-08-02", "close": 11.26, "volume": 399308.0}, {"date": "2021-08-03", "close": 10.78, "volume": 719531.0}, {"date": "2021-08-04", "close": 10.51, "volume": 655451.0}, {"date": "2021-08-05", "close": 10.84, "volume": 930242.0}, {"date": "2021-08-06", "close": 10.53, "volume": 1042792.0}, {"date": "2021-08-09", "close": 10.73, "volume": 1088289.0}, {"date": "2021-08-10", "close": 10.99, "volume": 1418678.0}, {"date": "2021-08-11", "close": 10.995, "volume": 623834.0}, {"date": "2021-08-12", "close": 10.9, "volume": 582740.0}, {"date": "2021-08-13", "close": 10.76, "volume": 358021.0}, {"date": "2021-08-16", "close": 10.36, "volume": 513942.0}, {"date": "2021-08-17", "close": 10.19, "volume": 779730.0}, {"date": "2021-08-18", "close": 10.04, "volume": 622464.0}, {"date": "2021-08-19", "close": 9.7, "volume": 845027.0}, {"date": "2021-08-20", "close": 10.01, "volume": 878912.0}, {"date": "2021-08-23", "close": 10.4, "volume": 711123.0}, {"date": "2021-08-24", "close": 10.33, "volume": 927913.0}, {"date": "2021-08-25", "close": 10.56, "volume": 920124.0}, {"date": "2021-08-26", "close": 10.64, "volume": 736334.0}, {"date": "2021-08-27", "close": 11.01, "volume": 672330.0}, {"date": "2021-08-30", "close": 10.74, "volume": 773248.0}, {"date": "2021-08-31", "close": 10.56, "volume": 769749.0}, {"date": "2021-09-01", "close": 10.79, "volume": 621382.0}, {"date": "2021-09-02", "close": 11.18, "volume": 601062.0}, {"date": "2021-09-03", "close": 10.92, "volume": 567090.0}, {"date": "2021-09-07", "close": 10.59, "volume": 642099.0}, {"date": "2021-09-08", "close": 10.7, "volume": 798789.0}, {"date": "2021-09-09", "close": 11.25, "volume": 1057234.0}, {"date": "2021-09-10", "close": 10.87, "volume": 621560.0}, {"date": "2021-09-13", "close": 10.87, "volume": 542482.0}, {"date": "2021-09-14", "close": 10.7, "volume": 476990.0}, {"date": "2021-09-15", "close": 10.3, "volume": 796241.0}, {"date": "2021-09-16", "close": 10.32, "volume": 1015668.0}, {"date": "2021-09-17", "close": 10.55, "volume": 1113049.0}, {"date": "2021-09-20", "close": 10.02, "volume": 676925.0}, {"date": "2021-09-21", "close": 10.39, "volume": 1213980.0}, {"date": "2021-09-22", "close": 10.58, "volume": 564422.0}, {"date": "2021-09-23", "close": 10.85, "volume": 766968.0}, {"date": "2021-09-24", "close": 10.49, "volume": 559681.0}, {"date": "2021-09-27", "close": 10.83, "volume": 540883.0}, {"date": "2021-09-28", "close": 10.49, "volume": 522224.0}, {"date": "2021-09-29", "close": 10.14, "volume": 449879.0}, {"date": "2021-09-30", "close": 10.0, "volume": 549209.0}, {"date": "2021-10-01", "close": 10.37, "volume": 588796.0}, {"date": "2021-10-04", "close": 9.79, "volume": 1079352.0}, {"date": "2021-10-05", "close": 9.74, "volume": 773513.0}, {"date": "2021-10-06", "close": 9.9, "volume": 713893.0}, {"date": "2021-10-07", "close": 10.02, "volume": 439196.0}, {"date": "2021-10-08", "close": 9.75, "volume": 511276.0}, {"date": "2021-10-11", "close": 11.25, "volume": 6701643.0}, {"date": "2021-10-12", "close": 12.07, "volume": 2006829.0}, {"date": "2021-10-13", "close": 11.54, "volume": 1282369.0}, {"date": "2021-10-14", "close": 11.4, "volume": 879436.0}, {"date": "2021-10-15", "close": 11.19, "volume": 665740.0}, {"date": "2021-10-18", "close": 11.54, "volume": 1329834.0}, {"date": "2021-10-19", "close": 11.49, "volume": 660330.0}, {"date": "2021-10-20", "close": 11.34, "volume": 513573.0}, {"date": "2021-10-21", "close": 10.83, "volume": 789117.0}, {"date": "2021-10-22", "close": 6.91, "volume": 8431832.0}, {"date": "2021-10-25", "close": 7.38, "volume": 3222687.0}, {"date": "2021-10-26", "close": 7.1, "volume": 1875031.0}, {"date": "2021-10-27", "close": 6.76, "volume": 1626089.0}, {"date": "2021-10-28", "close": 6.85, "volume": 984236.0}, {"date": "2021-10-29", "close": 6.64, "volume": 1607505.0}, {"date": "2021-11-01", "close": 7.08, "volume": 1213260.0}, {"date": "2021-11-02", "close": 7.06, "volume": 684745.0}, {"date": "2021-11-03", "close": 7.18, "volume": 913275.0}, {"date": "2021-11-04", "close": 7.0, "volume": 729842.0}, {"date": "2021-11-05", "close": 6.97, "volume": 1241600.0}, {"date": "2021-11-08", "close": 7.1, "volume": 839411.0}, {"date": "2021-11-09", "close": 7.63, "volume": 2178131.0}, {"date": "2021-11-10", "close": 7.23, "volume": 893325.0}, {"date": "2021-11-11", "close": 7.51, "volume": 1014853.0}, {"date": "2021-11-12", "close": 6.97, "volume": 1660303.0}, {"date": "2021-11-15", "close": 7.08, "volume": 1317235.0}, {"date": "2021-11-16", "close": 7.04, "volume": 841075.0}, {"date": "2021-11-17", "close": 6.71, "volume": 832103.0}, {"date": "2021-11-18", "close": 6.71, "volume": 816883.0}, {"date": "2021-11-19", "close": 6.69, "volume": 683981.0}, {"date": "2021-11-22", "close": 6.52, "volume": 1066695.0}, {"date": "2021-11-23", "close": 6.63, "volume": 811517.0}, {"date": "2021-11-24", "close": 6.88, "volume": 894067.0}, {"date": "2021-11-26", "close": 6.54, "volume": 562465.0}, {"date": "2021-11-29", "close": 6.52, "volume": 820475.0}, {"date": "2021-11-30", "close": 6.84, "volume": 1160350.0}, {"date": "2021-12-01", "close": 6.32, "volume": 805461.0}, {"date": "2021-12-02", "close": 6.51, "volume": 835163.0}, {"date": "2021-12-03", "close": 6.16, "volume": 560554.0}, {"date": "2021-12-06", "close": 6.18, "volume": 923652.0}, {"date": "2021-12-07", "close": 6.61, "volume": 858825.0}, {"date": "2021-12-08", "close": 6.77, "volume": 577319.0}, {"date": "2021-12-09", "close": 6.82, "volume": 850319.0}, {"date": "2021-12-10", "close": 6.55, "volume": 688860.0}, {"date": "2021-12-13", "close": 6.62, "volume": 656655.0}, {"date": "2021-12-14", "close": 6.3, "volume": 738597.0}, {"date": "2021-12-15", "close": 6.66, "volume": 822771.0}, {"date": "2021-12-16", "close": 6.53, "volume": 1068408.0}, {"date": "2021-12-17", "close": 6.99, "volume": 1265548.0}, {"date": "2021-12-20", "close": 6.96, "volume": 888166.0}, {"date": "2021-12-21", "close": 6.99, "volume": 803459.0}, {"date": "2021-12-22", "close": 7.0, "volume": 493044.0}, {"date": "2021-12-23", "close": 7.22, "volume": 610988.0}, {"date": "2021-12-27", "close": 6.87, "volume": 512064.0}, {"date": "2021-12-28", "close": 6.68, "volume": 524103.0}, {"date": "2021-12-29", "close": 6.6, "volume": 523785.0}, {"date": "2021-12-30", "close": 6.95, "volume": 958625.0}, {"date": "2021-12-31", "close": 6.97, "volume": 715987.0}, {"date": "2022-01-03", "close": 7.35, "volume": 719371.0}, {"date": "2022-01-04", "close": 7.04, "volume": 760450.0}, {"date": "2022-01-05", "close": 6.59, "volume": 696120.0}, {"date": "2022-01-06", "close": 6.59, "volume": 557588.0}, {"date": "2022-01-07", "close": 6.44, "volume": 515851.0}, {"date": "2022-01-10", "close": 6.47, "volume": 463060.0}, {"date": "2022-01-11", "close": 6.57, "volume": 320729.0}, {"date": "2022-01-12", "close": 6.32, "volume": 404579.0}, {"date": "2022-01-13", "close": 6.16, "volume": 450831.0}, {"date": "2022-01-14", "close": 6.2, "volume": 698348.0}, {"date": "2022-01-18", "close": 5.8, "volume": 523487.0}, {"date": "2022-01-19", "close": 5.87, "volume": 763423.0}, {"date": "2022-01-20", "close": 5.65, "volume": 621832.0}, {"date": "2022-01-21", "close": 5.5, "volume": 819084.0}, {"date": "2022-01-24", "close": 5.66, "volume": 917881.0}, {"date": "2022-01-25", "close": 5.63, "volume": 506337.0}, {"date": "2022-01-26", "close": 5.48, "volume": 583718.0}, {"date": "2022-01-27", "close": 5.24, "volume": 691499.0}, {"date": "2022-01-28", "close": 5.35, "volume": 680717.0}, {"date": "2022-01-31", "close": 5.66, "volume": 650138.0}, {"date": "2022-02-01", "close": 5.73, "volume": 538058.0}, {"date": "2022-02-02", "close": 5.47, "volume": 317524.0}, {"date": "2022-02-03", "close": 5.27, "volume": 588225.0}, {"date": "2022-02-04", "close": 5.47, "volume": 665407.0}, {"date": "2022-02-07", "close": 5.56, "volume": 372882.0}, {"date": "2022-02-08", "close": 5.45, "volume": 1006449.0}, {"date": "2022-02-09", "close": 5.77, "volume": 794465.0}, {"date": "2022-02-10", "close": 5.53, "volume": 730727.0}, {"date": "2022-02-11", "close": 5.46, "volume": 491991.0}, {"date": "2022-02-14", "close": 5.27, "volume": 516662.0}, {"date": "2022-02-15", "close": 5.58, "volume": 405427.0}, {"date": "2022-02-16", "close": 5.61, "volume": 460466.0}, {"date": "2022-02-17", "close": 5.3, "volume": 461005.0}, {"date": "2022-02-18", "close": 4.9, "volume": 1055190.0}, {"date": "2022-02-22", "close": 4.83, "volume": 821124.0}, {"date": "2022-02-23", "close": 4.83, "volume": 672847.0}, {"date": "2022-02-24", "close": 5.28, "volume": 1427557.0}, {"date": "2022-02-25", "close": 5.52, "volume": 439913.0}, {"date": "2022-02-28", "close": 5.58, "volume": 547579.0}, {"date": "2022-03-01", "close": 5.5, "volume": 579828.0}, {"date": "2022-03-02", "close": 5.42, "volume": 666288.0}, {"date": "2022-03-03", "close": 5.08, "volume": 696180.0}, {"date": "2022-03-04", "close": 4.93, "volume": 537343.0}, {"date": "2022-03-07", "close": 5.05, "volume": 614836.0}, {"date": "2022-03-08", "close": 5.23, "volume": 535803.0}, {"date": "2022-03-09", "close": 5.47, "volume": 437033.0}, {"date": "2022-03-10", "close": 5.52, "volume": 436813.0}, {"date": "2022-03-11", "close": 5.31, "volume": 415349.0}, {"date": "2022-03-14", "close": 5.06, "volume": 581682.0}, {"date": "2022-03-15", "close": 5.12, "volume": 392244.0}, {"date": "2022-03-16", "close": 5.21, "volume": 539448.0}, {"date": "2022-03-17", "close": 5.43, "volume": 443610.0}, {"date": "2022-03-18", "close": 5.28, "volume": 787755.0}, {"date": "2022-03-21", "close": 5.1, "volume": 471096.0}, {"date": "2022-03-22", "close": 5.36, "volume": 430228.0}, {"date": "2022-03-23", "close": 5.22, "volume": 420436.0}, {"date": "2022-03-24", "close": 5.27, "volume": 229611.0}, {"date": "2022-03-25", "close": 5.1, "volume": 337132.0}, {"date": "2022-03-28", "close": 5.01, "volume": 429280.0}, {"date": "2022-03-29", "close": 5.01, "volume": 1311040.0}, {"date": "2022-03-30", "close": 5.05, "volume": 533437.0}, {"date": "2022-03-31", "close": 4.95, "volume": 421252.0}, {"date": "2022-04-01", "close": 4.85, "volume": 546311.0}, {"date": "2022-04-04", "close": 5.22, "volume": 681514.0}, {"date": "2022-04-05", "close": 5.15, "volume": 707045.0}, {"date": "2022-04-06", "close": 5.18, "volume": 414019.0}, {"date": "2022-04-07", "close": 4.91, "volume": 472509.0}, {"date": "2022-04-08", "close": 4.68, "volume": 538382.0}, {"date": "2022-04-11", "close": 4.29, "volume": 508161.0}, {"date": "2022-04-12", "close": 4.14, "volume": 626986.0}, {"date": "2022-04-13", "close": 4.34, "volume": 550443.0}, {"date": "2022-04-14", "close": 4.38, "volume": 612827.0}, {"date": "2022-04-18", "close": 4.0, "volume": 524413.0}, {"date": "2022-04-19", "close": 3.98, "volume": 1769468.0}, {"date": "2022-04-20", "close": 3.89, "volume": 545860.0}, {"date": "2022-04-21", "close": 3.74, "volume": 890376.0}, {"date": "2022-04-22", "close": 3.66, "volume": 644795.0}, {"date": "2022-04-25", "close": 3.91, "volume": 662794.0}, {"date": "2022-04-26", "close": 3.96, "volume": 581667.0}, {"date": "2022-04-27", "close": 3.73, "volume": 628152.0}, {"date": "2022-04-28", "close": 3.78, "volume": 518717.0}, {"date": "2022-04-29", "close": 3.57, "volume": 519575.0}, {"date": "2022-05-02", "close": 3.98, "volume": 602691.0}, {"date": "2022-05-03", "close": 4.06, "volume": 581967.0}, {"date": "2022-05-04", "close": 4.11, "volume": 1056895.0}, {"date": "2022-05-05", "close": 3.85, "volume": 652692.0}, {"date": "2022-05-06", "close": 3.47, "volume": 592786.0}, {"date": "2022-05-09", "close": 3.26, "volume": 738739.0}, {"date": "2022-05-10", "close": 3.32, "volume": 721767.0}, {"date": "2022-05-11", "close": 3.08, "volume": 532859.0}, {"date": "2022-05-12", "close": 3.01, "volume": 3128914.0}, {"date": "2022-05-13", "close": 3.28, "volume": 693171.0}, {"date": "2022-05-16", "close": 3.36, "volume": 892822.0}, {"date": "2022-05-17", "close": 3.77, "volume": 912562.0}, {"date": "2022-05-18", "close": 3.48, "volume": 504801.0}, {"date": "2022-05-19", "close": 3.4, "volume": 704393.0}, {"date": "2022-05-20", "close": 3.35, "volume": 539479.0}, {"date": "2022-05-23", "close": 3.28, "volume": 441073.0}, {"date": "2022-05-24", "close": 3.1, "volume": 430859.0}, {"date": "2022-05-25", "close": 3.06, "volume": 482936.0}, {"date": "2022-05-26", "close": 3.01, "volume": 510395.0}, {"date": "2022-05-27", "close": 3.19, "volume": 405323.0}, {"date": "2022-05-31", "close": 3.13, "volume": 2174656.0}, {"date": "2022-06-01", "close": 3.04, "volume": 449146.0}, {"date": "2022-06-02", "close": 3.18, "volume": 450445.0}, {"date": "2022-06-03", "close": 3.14, "volume": 310326.0}, {"date": "2022-06-06", "close": 3.31, "volume": 545488.0}, {"date": "2022-06-07", "close": 3.78, "volume": 995111.0}, {"date": "2022-06-08", "close": 3.9, "volume": 1224887.0}, {"date": "2022-06-09", "close": 4.06, "volume": 758985.0}, {"date": "2022-06-10", "close": 3.69, "volume": 887301.0}, {"date": "2022-06-13", "close": 3.57, "volume": 599784.0}, {"date": "2022-06-14", "close": 3.55, "volume": 432938.0}, {"date": "2022-06-15", "close": 3.55, "volume": 522304.0}, {"date": "2022-06-16", "close": 3.43, "volume": 486574.0}, {"date": "2022-06-17", "close": 3.74, "volume": 794297.0}, {"date": "2022-06-21", "close": 3.64, "volume": 631150.0}, {"date": "2022-06-22", "close": 3.72, "volume": 556535.0}, {"date": "2022-06-23", "close": 4.21, "volume": 601322.0}, {"date": "2022-06-24", "close": 3.99, "volume": 1198850.0}, {"date": "2022-06-27", "close": 4.11, "volume": 419895.0}, {"date": "2022-06-28", "close": 3.79, "volume": 363234.0}, {"date": "2022-06-29", "close": 3.89, "volume": 446104.0}, {"date": "2022-06-30", "close": 4.02, "volume": 439675.0}, {"date": "2022-07-01", "close": 4.09, "volume": 472611.0}, {"date": "2022-07-05", "close": 4.34, "volume": 537526.0}, {"date": "2022-07-06", "close": 4.28, "volume": 412960.0}, {"date": "2022-07-07", "close": 4.54, "volume": 611250.0}, {"date": "2022-07-08", "close": 4.49, "volume": 247820.0}, {"date": "2022-07-11", "close": 4.21, "volume": 371978.0}, {"date": "2022-07-12", "close": 4.31, "volume": 463115.0}, {"date": "2022-07-13", "close": 4.49, "volume": 322424.0}, {"date": "2022-07-14", "close": 4.3, "volume": 286817.0}, {"date": "2022-07-15", "close": 4.33, "volume": 345045.0}, {"date": "2022-07-18", "close": 4.26, "volume": 355284.0}, {"date": "2022-07-19", "close": 4.39, "volume": 302344.0}, {"date": "2022-07-20", "close": 4.61, "volume": 621705.0}, {"date": "2022-07-21", "close": 4.52, "volume": 426938.0}, {"date": "2022-07-22", "close": 4.37, "volume": 341183.0}, {"date": "2022-07-25", "close": 4.26, "volume": 264373.0}, {"date": "2022-07-26", "close": 4.31, "volume": 260504.0}, {"date": "2022-07-27", "close": 4.45, "volume": 284806.0}, {"date": "2022-07-28", "close": 4.3, "volume": 299910.0}, {"date": "2022-07-29", "close": 4.48, "volume": 511875.0}, {"date": "2022-08-01", "close": 4.29, "volume": 489723.0}, {"date": "2022-08-02", "close": 4.42, "volume": 483337.0}, {"date": "2022-08-03", "close": 4.69, "volume": 412489.0}, {"date": "2022-08-04", "close": 4.86, "volume": 415840.0}, {"date": "2022-08-05", "close": 4.96, "volume": 463539.0}, {"date": "2022-08-08", "close": 5.06, "volume": 610856.0}, {"date": "2022-08-09", "close": 4.91, "volume": 987038.0}, {"date": "2022-08-10", "close": 5.81, "volume": 1751891.0}, {"date": "2022-08-11", "close": 5.46, "volume": 904372.0}, {"date": "2022-08-12", "close": 5.48, "volume": 567716.0}, {"date": "2022-08-15", "close": 5.5, "volume": 449102.0}, {"date": "2022-08-16", "close": 5.32, "volume": 526219.0}, {"date": "2022-08-17", "close": 5.27, "volume": 363381.0}, {"date": "2022-08-18", "close": 5.35, "volume": 325208.0}, {"date": "2022-08-19", "close": 5.23, "volume": 555761.0}, {"date": "2022-08-22", "close": 5.17, "volume": 594763.0}, {"date": "2022-08-23", "close": 5.26, "volume": 392860.0}, {"date": "2022-08-24", "close": 5.43, "volume": 414216.0}, {"date": "2022-08-25", "close": 5.54, "volume": 474285.0}, {"date": "2022-08-26", "close": 5.08, "volume": 656875.0}, {"date": "2022-08-29", "close": 5.12, "volume": 424491.0}, {"date": "2022-08-30", "close": 5.06, "volume": 409672.0}, {"date": "2022-08-31", "close": 5.08, "volume": 299423.0}, {"date": "2022-09-01", "close": 5.28, "volume": 805370.0}, {"date": "2022-09-02", "close": 5.32, "volume": 663370.0}, {"date": "2022-09-06", "close": 5.41, "volume": 573442.0}, {"date": "2022-09-07", "close": 5.88, "volume": 1433844.0}, {"date": "2022-09-08", "close": 5.99, "volume": 608303.0}, {"date": "2022-09-09", "close": 5.98, "volume": 467815.0}, {"date": "2022-09-12", "close": 6.5, "volume": 842745.0}, {"date": "2022-09-13", "close": 6.06, "volume": 936051.0}, {"date": "2022-09-14", "close": 6.22, "volume": 396646.0}, {"date": "2022-09-15", "close": 6.21, "volume": 595383.0}, {"date": "2022-09-16", "close": 5.87, "volume": 764714.0}, {"date": "2022-09-19", "close": 6.03, "volume": 481875.0}, {"date": "2022-09-20", "close": 6.12, "volume": 504944.0}, {"date": "2022-09-21", "close": 5.81, "volume": 551068.0}, {"date": "2022-09-22", "close": 5.72, "volume": 446265.0}, {"date": "2022-09-23", "close": 5.29, "volume": 659752.0}, {"date": "2022-09-26", "close": 5.28, "volume": 750936.0}, {"date": "2022-09-27", "close": 4.31, "volume": 4514594.0}, {"date": "2022-09-28", "close": 4.13, "volume": 1770825.0}, {"date": "2022-09-29", "close": 5.13, "volume": 4974038.0}, {"date": "2022-09-30", "close": 4.15, "volume": 3179652.0}, {"date": "2022-10-03", "close": 4.085, "volume": 1884353.0}, {"date": "2022-10-04", "close": 4.41, "volume": 1165444.0}, {"date": "2022-10-05", "close": 4.38, "volume": 679883.0}, {"date": "2022-10-06", "close": 4.39, "volume": 735012.0}, {"date": "2022-10-07", "close": 4.33, "volume": 909722.0}, {"date": "2022-10-10", "close": 3.95, "volume": 894673.0}, {"date": "2022-10-11", "close": 3.95, "volume": 641054.0}, {"date": "2022-10-12", "close": 3.91, "volume": 432102.0}, {"date": "2022-10-13", "close": 4.19, "volume": 1070254.0}, {"date": "2022-10-14", "close": 4.12, "volume": 505135.0}, {"date": "2022-10-17", "close": 4.25, "volume": 554262.0}, {"date": "2022-10-18", "close": 4.24, "volume": 551597.0}, {"date": "2022-10-19", "close": 3.87, "volume": 672833.0}, {"date": "2022-10-20", "close": 3.8, "volume": 492921.0}, {"date": "2022-10-21", "close": 3.68, "volume": 1115217.0}, {"date": "2022-10-24", "close": 3.68, "volume": 629172.0}, {"date": "2022-10-25", "close": 3.68, "volume": 804100.0}, {"date": "2022-10-26", "close": 3.69, "volume": 795109.0}, {"date": "2022-10-27", "close": 3.51, "volume": 730144.0}, {"date": "2022-10-28", "close": 3.68, "volume": 552920.0}, {"date": "2022-10-31", "close": 3.61, "volume": 561039.0}, {"date": "2022-11-01", "close": 3.71, "volume": 475763.0}, {"date": "2022-11-02", "close": 3.55, "volume": 498127.0}, {"date": "2022-11-03", "close": 3.57, "volume": 394586.0}, {"date": "2022-11-04", "close": 3.5, "volume": 713141.0}, {"date": "2022-11-07", "close": 3.55, "volume": 569875.0}, {"date": "2022-11-08", "close": 3.16, "volume": 1846520.0}, {"date": "2022-11-09", "close": 2.79, "volume": 935039.0}, {"date": "2022-11-10", "close": 3.03, "volume": 721280.0}, {"date": "2022-11-11", "close": 3.27, "volume": 982718.0}, {"date": "2022-11-14", "close": 3.33, "volume": 643790.0}, {"date": "2022-11-15", "close": 3.22, "volume": 691508.0}, {"date": "2022-11-16", "close": 3.06, "volume": 566723.0}, {"date": "2022-11-17", "close": 2.96, "volume": 391211.0}, {"date": "2022-11-18", "close": 2.98, "volume": 397640.0}, {"date": "2022-11-21", "close": 2.98, "volume": 456821.0}, {"date": "2022-11-22", "close": 2.95, "volume": 612044.0}, {"date": "2022-11-23", "close": 3.01, "volume": 323081.0}, {"date": "2022-11-25", "close": 3.02, "volume": 295519.0}, {"date": "2022-11-28", "close": 2.9, "volume": 447540.0}, {"date": "2022-11-29", "close": 2.87, "volume": 606928.0}, {"date": "2022-11-30", "close": 2.97, "volume": 472390.0}, {"date": "2022-12-01", "close": 3.05, "volume": 408874.0}, {"date": "2022-12-02", "close": 3.13, "volume": 395606.0}, {"date": "2022-12-05", "close": 2.99, "volume": 529642.0}, {"date": "2022-12-06", "close": 2.9, "volume": 472010.0}, {"date": "2022-12-07", "close": 2.8, "volume": 206993.0}, {"date": "2022-12-08", "close": 2.76, "volume": 409317.0}, {"date": "2022-12-09", "close": 2.61, "volume": 353654.0}, {"date": "2022-12-12", "close": 2.78, "volume": 811644.0}, {"date": "2022-12-13", "close": 2.88, "volume": 1141668.0}, {"date": "2022-12-14", "close": 2.94, "volume": 1285994.0}, {"date": "2022-12-15", "close": 2.77, "volume": 866366.0}, {"date": "2022-12-16", "close": 2.73, "volume": 544763.0}, {"date": "2022-12-19", "close": 2.62, "volume": 563857.0}, {"date": "2022-12-20", "close": 2.76, "volume": 762724.0}, {"date": "2022-12-21", "close": 2.74, "volume": 694372.0}, {"date": "2022-12-22", "close": 2.77, "volume": 693032.0}, {"date": "2022-12-23", "close": 2.67, "volume": 504065.0}, {"date": "2022-12-27", "close": 2.64, "volume": 636547.0}, {"date": "2022-12-28", "close": 2.64, "volume": 548474.0}, {"date": "2022-12-29", "close": 2.8, "volume": 718093.0}, {"date": "2022-12-30", "close": 2.81, "volume": 1138412.0}, {"date": "2023-01-03", "close": 2.79, "volume": 523572.0}, {"date": "2023-01-04", "close": 3.17, "volume": 860311.0}, {"date": "2023-01-05", "close": 3.17, "volume": 537794.0}, {"date": "2023-01-06", "close": 3.69, "volume": 1325409.0}, {"date": "2023-01-09", "close": 3.6, "volume": 713244.0}, {"date": "2023-01-10", "close": 3.7, "volume": 518852.0}, {"date": "2023-01-11", "close": 3.64, "volume": 403588.0}, {"date": "2023-01-12", "close": 3.87, "volume": 732741.0}, {"date": "2023-01-13", "close": 4.0, "volume": 723962.0}, {"date": "2023-01-17", "close": 4.13, "volume": 720714.0}, {"date": "2023-01-18", "close": 4.1, "volume": 646899.0}, {"date": "2023-01-19", "close": 4.11, "volume": 439524.0}, {"date": "2023-01-20", "close": 4.1, "volume": 734868.0}, {"date": "2023-01-23", "close": 3.9, "volume": 670387.0}, {"date": "2023-01-24", "close": 3.91, "volume": 807201.0}, {"date": "2023-01-25", "close": 3.88, "volume": 387785.0}, {"date": "2023-01-26", "close": 3.89, "volume": 525362.0}, {"date": "2023-01-27", "close": 3.88, "volume": 567851.0}, {"date": "2023-01-30", "close": 3.88, "volume": 306542.0}, {"date": "2023-01-31", "close": 3.91, "volume": 480482.0}, {"date": "2023-02-01", "close": 3.87, "volume": 504517.0}, {"date": "2023-02-02", "close": 4.24, "volume": 918667.0}, {"date": "2023-02-03", "close": 4.32, "volume": 670090.0}, {"date": "2023-02-06", "close": 4.25, "volume": 518073.0}, {"date": "2023-02-07", "close": 4.29, "volume": 450026.0}, {"date": "2023-02-08", "close": 4.1, "volume": 470921.0}, {"date": "2023-02-09", "close": 3.94, "volume": 508343.0}, {"date": "2023-02-10", "close": 3.87, "volume": 378308.0}, {"date": "2023-02-13", "close": 5.23, "volume": 27174050.0}, {"date": "2023-02-14", "close": 5.99, "volume": 9754990.0}, {"date": "2023-02-15", "close": 6.09, "volume": 3826617.0}, {"date": "2023-02-16", "close": 5.79, "volume": 2003730.0}, {"date": "2023-02-17", "close": 6.27, "volume": 2239992.0}, {"date": "2023-02-21", "close": 5.74, "volume": 2220452.0}, {"date": "2023-02-22", "close": 6.06, "volume": 1233519.0}, {"date": "2023-02-23", "close": 6.03, "volume": 995674.0}, {"date": "2023-02-24", "close": 5.92, "volume": 1005873.0}, {"date": "2023-02-27", "close": 5.96, "volume": 812685.0}, {"date": "2023-02-28", "close": 6.04, "volume": 1625132.0}, {"date": "2023-03-01", "close": 6.07, "volume": 1113138.0}, {"date": "2023-03-02", "close": 5.88, "volume": 848614.0}, {"date": "2023-03-03", "close": 5.91, "volume": 1202160.0}, {"date": "2023-03-06", "close": 5.58, "volume": 1096571.0}, {"date": "2023-03-07", "close": 5.875, "volume": 1984299.0}, {"date": "2023-03-08", "close": 5.63, "volume": 1068325.0}, {"date": "2023-03-09", "close": 5.28, "volume": 957851.0}, {"date": "2023-03-10", "close": 4.87, "volume": 2130214.0}, {"date": "2023-03-13", "close": 5.02, "volume": 1247723.0}, {"date": "2023-03-14", "close": 5.1, "volume": 1114434.0}, {"date": "2023-03-15", "close": 5.1, "volume": 765845.0}, {"date": "2023-03-16", "close": 5.19, "volume": 747669.0}, {"date": "2023-03-17", "close": 4.96, "volume": 1027857.0}, {"date": "2023-03-20", "close": 4.86, "volume": 965448.0}, {"date": "2023-03-21", "close": 5.13, "volume": 634737.0}, {"date": "2023-03-22", "close": 4.85, "volume": 610556.0}, {"date": "2023-03-23", "close": 4.92, "volume": 408964.0}, {"date": "2023-03-24", "close": 4.92, "volume": 396226.0}, {"date": "2023-03-27", "close": 5.14, "volume": 808045.0}, {"date": "2023-03-28", "close": 5.07, "volume": 640983.0}, {"date": "2023-03-29", "close": 5.29, "volume": 632182.0}, {"date": "2023-03-30", "close": 5.16, "volume": 705656.0}, {"date": "2023-03-31", "close": 5.27, "volume": 1177527.0}, {"date": "2023-04-03", "close": 5.24, "volume": 1304962.0}, {"date": "2023-04-04", "close": 5.01, "volume": 734492.0}, {"date": "2023-04-05", "close": 4.92, "volume": 892706.0}, {"date": "2023-04-06", "close": 5.16, "volume": 417749.0}, {"date": "2023-04-10", "close": 5.15, "volume": 479916.0}, {"date": "2023-04-11", "close": 5.23, "volume": 415987.0}, {"date": "2023-04-12", "close": 5.08, "volume": 412240.0}, {"date": "2023-04-13", "close": 5.39, "volume": 720000.0}, {"date": "2023-04-14", "close": 5.26, "volume": 410250.0}, {"date": "2023-04-17", "close": 5.8, "volume": 1493075.0}, {"date": "2023-04-18", "close": 5.73, "volume": 375043.0}, {"date": "2023-04-19", "close": 5.82, "volume": 568024.0}, {"date": "2023-04-20", "close": 5.72, "volume": 489955.0}, {"date": "2023-04-21", "close": 6.43, "volume": 4661350.0}, {"date": "2023-04-24", "close": 6.2, "volume": 1706178.0}, {"date": "2023-04-25", "close": 5.9, "volume": 892705.0}, {"date": "2023-04-26", "close": 6.01, "volume": 618604.0}, {"date": "2023-04-27", "close": 6.01, "volume": 491511.0}, {"date": "2023-04-28", "close": 6.2, "volume": 975654.0}, {"date": "2023-05-01", "close": 6.18, "volume": 950840.0}, {"date": "2023-05-02", "close": 5.97, "volume": 651060.0}, {"date": "2023-05-03", "close": 6.19, "volume": 773656.0}, {"date": "2023-05-04", "close": 6.09, "volume": 730199.0}, {"date": "2023-05-05", "close": 6.25, "volume": 901771.0}, {"date": "2023-05-08", "close": 6.4, "volume": 1357215.0}, {"date": "2023-05-09", "close": 6.55, "volume": 1879962.0}, {"date": "2023-05-10", "close": 6.49, "volume": 1097183.0}, {"date": "2023-05-11", "close": 6.25, "volume": 847914.0}, {"date": "2023-05-12", "close": 6.21, "volume": 765597.0}, {"date": "2023-05-15", "close": 6.33, "volume": 869237.0}, {"date": "2023-05-16", "close": 6.24, "volume": 938938.0}, {"date": "2023-05-17", "close": 6.38, "volume": 743778.0}, {"date": "2023-05-18", "close": 6.37, "volume": 1140121.0}, {"date": "2023-05-19", "close": 6.46, "volume": 905356.0}, {"date": "2023-05-22", "close": 6.51, "volume": 882678.0}, {"date": "2023-05-23", "close": 6.95, "volume": 2900804.0}, {"date": "2023-05-24", "close": 6.66, "volume": 1112197.0}, {"date": "2023-05-25", "close": 6.24, "volume": 1189117.0}, {"date": "2023-05-26", "close": 6.28, "volume": 1049110.0}, {"date": "2023-05-30", "close": 6.39, "volume": 675897.0}, {"date": "2023-05-31", "close": 6.4, "volume": 533339.0}, {"date": "2023-06-01", "close": 6.42, "volume": 501987.0}, {"date": "2023-06-02", "close": 6.92, "volume": 1093926.0}, {"date": "2023-06-05", "close": 7.23, "volume": 933316.0}, {"date": "2023-06-06", "close": 7.64, "volume": 1546935.0}, {"date": "2023-06-07", "close": 7.41, "volume": 1540309.0}, {"date": "2023-06-08", "close": 7.61, "volume": 1233487.0}, {"date": "2023-06-09", "close": 7.43, "volume": 782023.0}, {"date": "2023-06-12", "close": 6.5, "volume": 4917762.0}, {"date": "2023-06-13", "close": 6.35, "volume": 2879922.0}, {"date": "2023-06-14", "close": 5.31, "volume": 5515274.0}, {"date": "2023-06-15", "close": 4.97, "volume": 2512596.0}, {"date": "2023-06-16", "close": 4.81, "volume": 3152327.0}, {"date": "2023-06-20", "close": 4.66, "volume": 1416105.0}, {"date": "2023-06-21", "close": 4.74, "volume": 1930058.0}, {"date": "2023-06-22", "close": 4.6, "volume": 1100376.0}, {"date": "2023-06-23", "close": 4.87, "volume": 3084956.0}, {"date": "2023-06-26", "close": 4.76, "volume": 1125719.0}, {"date": "2023-06-27", "close": 4.9, "volume": 1545620.0}, {"date": "2023-06-28", "close": 5.28, "volume": 1274444.0}, {"date": "2023-06-29", "close": 5.07, "volume": 970910.0}, {"date": "2023-06-30", "close": 5.16, "volume": 617434.0}, {"date": "2023-07-03", "close": 5.0, "volume": 569691.0}, {"date": "2023-07-05", "close": 5.03, "volume": 649328.0}, {"date": "2023-07-06", "close": 4.85, "volume": 571501.0}, {"date": "2023-07-07", "close": 4.89, "volume": 482234.0}, {"date": "2023-07-10", "close": 5.04, "volume": 890905.0}, {"date": "2023-07-11", "close": 4.85, "volume": 559661.0}, {"date": "2023-07-12", "close": 4.68, "volume": 703408.0}, {"date": "2023-07-13", "close": 4.61, "volume": 641017.0}, {"date": "2023-07-14", "close": 4.77, "volume": 989859.0}, {"date": "2023-07-17", "close": 4.72, "volume": 884463.0}, {"date": "2023-07-18", "close": 4.49, "volume": 986466.0}, {"date": "2023-07-19", "close": 4.68, "volume": 899453.0}, {"date": "2023-07-20", "close": 4.51, "volume": 995663.0}, {"date": "2023-07-21", "close": 4.58, "volume": 722046.0}, {"date": "2023-07-24", "close": 4.46, "volume": 734373.0}, {"date": "2023-07-25", "close": 4.38, "volume": 560261.0}, {"date": "2023-07-26", "close": 4.4, "volume": 491467.0}, {"date": "2023-07-27", "close": 4.31, "volume": 740280.0}, {"date": "2023-07-28", "close": 4.51, "volume": 586624.0}, {"date": "2023-07-31", "close": 4.54, "volume": 491857.0}, {"date": "2023-08-01", "close": 4.39, "volume": 881366.0}, {"date": "2023-08-02", "close": 4.3, "volume": 661643.0}, {"date": "2023-08-03", "close": 4.41, "volume": 570869.0}, {"date": "2023-08-04", "close": 4.51, "volume": 485319.0}, {"date": "2023-08-07", "close": 4.36, "volume": 1048994.0}, {"date": "2023-08-08", "close": 3.89, "volume": 2085819.0}, {"date": "2023-08-09", "close": 3.91, "volume": 1069555.0}, {"date": "2023-08-10", "close": 3.9, "volume": 766818.0}, {"date": "2023-08-11", "close": 4.35, "volume": 1237289.0}, {"date": "2023-08-14", "close": 4.46, "volume": 1370638.0}, {"date": "2023-08-15", "close": 4.51, "volume": 667157.0}, {"date": "2023-08-16", "close": 4.4, "volume": 766923.0}, {"date": "2023-08-17", "close": 4.31, "volume": 907323.0}, {"date": "2023-08-18", "close": 4.2, "volume": 580127.0}, {"date": "2023-08-21", "close": 3.91, "volume": 1144131.0}, {"date": "2023-08-22", "close": 3.9, "volume": 1782261.0}, {"date": "2023-08-23", "close": 3.85, "volume": 513292.0}, {"date": "2023-08-24", "close": 3.76, "volume": 714555.0}, {"date": "2023-08-25", "close": 3.89, "volume": 605877.0}, {"date": "2023-08-28", "close": 3.79, "volume": 454754.0}, {"date": "2023-08-29", "close": 3.83, "volume": 439462.0}, {"date": "2023-08-30", "close": 3.85, "volume": 532005.0}, {"date": "2023-08-31", "close": 3.78, "volume": 521704.0}, {"date": "2023-09-01", "close": 3.87, "volume": 406858.0}, {"date": "2023-09-05", "close": 3.92, "volume": 629356.0}, {"date": "2023-09-06", "close": 3.89, "volume": 521707.0}, {"date": "2023-09-07", "close": 3.83, "volume": 483205.0}, {"date": "2023-09-08", "close": 3.75, "volume": 364873.0}, {"date": "2023-09-11", "close": 3.88, "volume": 414649.0}, {"date": "2023-09-12", "close": 3.66, "volume": 461853.0}, {"date": "2023-09-13", "close": 3.66, "volume": 693899.0}, {"date": "2023-09-14", "close": 3.61, "volume": 402777.0}, {"date": "2023-09-15", "close": 3.48, "volume": 1058556.0}, {"date": "2023-09-18", "close": 3.32, "volume": 605249.0}, {"date": "2023-09-19", "close": 3.4, "volume": 490921.0}, {"date": "2023-09-20", "close": 3.4, "volume": 646717.0}, {"date": "2023-09-21", "close": 3.26, "volume": 971927.0}, {"date": "2023-09-22", "close": 3.19, "volume": 777388.0}, {"date": "2023-09-25", "close": 3.19, "volume": 419702.0}, {"date": "2023-09-26", "close": 3.22, "volume": 686740.0}, {"date": "2023-09-27", "close": 3.18, "volume": 412507.0}, {"date": "2023-09-28", "close": 3.19, "volume": 471157.0}, {"date": "2023-09-29", "close": 3.14, "volume": 366622.0}, {"date": "2023-10-02", "close": 2.95, "volume": 632956.0}, {"date": "2023-10-03", "close": 3.04, "volume": 884560.0}, {"date": "2023-10-04", "close": 2.76, "volume": 614853.0}, {"date": "2023-10-05", "close": 2.98, "volume": 923085.0}, {"date": "2023-10-06", "close": 2.97, "volume": 763873.0}, {"date": "2023-10-09", "close": 2.83, "volume": 399301.0}, {"date": "2023-10-10", "close": 2.845, "volume": 507452.0}, {"date": "2023-10-11", "close": 2.78, "volume": 1080604.0}, {"date": "2023-10-12", "close": 2.53, "volume": 912231.0}, {"date": "2023-10-13", "close": 2.49, "volume": 685961.0}, {"date": "2023-10-16", "close": 2.51, "volume": 795113.0}, {"date": "2023-10-17", "close": 2.62, "volume": 658223.0}, {"date": "2023-10-18", "close": 2.375, "volume": 715584.0}, {"date": "2023-10-19", "close": 2.315, "volume": 487067.0}, {"date": "2023-10-20", "close": 2.35, "volume": 942668.0}, {"date": "2023-10-23", "close": 2.32, "volume": 478465.0}, {"date": "2023-10-24", "close": 2.45, "volume": 479917.0}, {"date": "2023-10-25", "close": 2.35, "volume": 341835.0}, {"date": "2023-10-26", "close": 2.46, "volume": 532717.0}, {"date": "2023-10-27", "close": 2.42, "volume": 498702.0}, {"date": "2023-10-30", "close": 2.47, "volume": 412577.0}, {"date": "2023-10-31", "close": 2.85, "volume": 1069658.0}, {"date": "2023-11-01", "close": 3.19, "volume": 3911354.0}, {"date": "2023-11-02", "close": 3.27, "volume": 1605483.0}, {"date": "2023-11-03", "close": 3.26, "volume": 1411181.0}, {"date": "2023-11-06", "close": 2.76, "volume": 1704565.0}, {"date": "2023-11-07", "close": 2.84, "volume": 1909277.0}, {"date": "2023-11-08", "close": 2.465, "volume": 1215503.0}, {"date": "2023-11-09", "close": 2.135, "volume": 1258896.0}, {"date": "2023-11-10", "close": 2.105, "volume": 1048699.0}, {"date": "2023-11-13", "close": 2.21, "volume": 764488.0}, {"date": "2023-11-14", "close": 2.2, "volume": 1118299.0}, {"date": "2023-11-15", "close": 2.25, "volume": 771161.0}, {"date": "2023-11-16", "close": 2.08, "volume": 1291866.0}, {"date": "2023-11-17", "close": 2.28, "volume": 1058977.0}, {"date": "2023-11-20", "close": 2.35, "volume": 649942.0}, {"date": "2023-11-21", "close": 2.19, "volume": 627510.0}, {"date": "2023-11-22", "close": 2.23, "volume": 459684.0}, {"date": "2023-11-24", "close": 2.24, "volume": 150743.0}, {"date": "2023-11-27", "close": 2.23, "volume": 405553.0}, {"date": "2023-11-28", "close": 2.29, "volume": 364018.0}, {"date": "2023-11-29", "close": 2.56, "volume": 1785647.0}, {"date": "2023-11-30", "close": 2.48, "volume": 1071137.0}, {"date": "2023-12-01", "close": 2.68, "volume": 659870.0}, {"date": "2023-12-04", "close": 3.36, "volume": 3073422.0}, {"date": "2023-12-05", "close": 3.58, "volume": 1934717.0}, {"date": "2023-12-06", "close": 3.63, "volume": 1518232.0}, {"date": "2023-12-07", "close": 3.72, "volume": 976123.0}, {"date": "2023-12-08", "close": 3.62, "volume": 1015147.0}, {"date": "2023-12-11", "close": 3.45, "volume": 812159.0}, {"date": "2023-12-12", "close": 3.515, "volume": 396572.0}, {"date": "2023-12-13", "close": 3.94, "volume": 1292352.0}, {"date": "2023-12-14", "close": 3.79, "volume": 7180799.0}, {"date": "2023-12-15", "close": 3.93, "volume": 3484395.0}, {"date": "2023-12-18", "close": 3.665, "volume": 1733407.0}, {"date": "2023-12-19", "close": 4.04, "volume": 2794026.0}, {"date": "2023-12-20", "close": 3.92, "volume": 1761499.0}, {"date": "2023-12-21", "close": 4.13, "volume": 1158241.0}, {"date": "2023-12-22", "close": 4.14, "volume": 988385.0}, {"date": "2023-12-26", "close": 4.39, "volume": 1167933.0}, {"date": "2023-12-27", "close": 4.5, "volume": 1278870.0}, {"date": "2023-12-28", "close": 4.52, "volume": 1458379.0}, {"date": "2023-12-29", "close": 4.46, "volume": 1531635.0}, {"date": "2024-01-02", "close": 4.81, "volume": 1627206.0}, {"date": "2024-01-03", "close": 4.54, "volume": 1405929.0}, {"date": "2024-01-04", "close": 4.41, "volume": 1031303.0}, {"date": "2024-01-05", "close": 4.4, "volume": 1063247.0}, {"date": "2024-01-08", "close": 4.74, "volume": 1068288.0}, {"date": "2024-01-09", "close": 4.72, "volume": 600580.0}, {"date": "2024-01-10", "close": 4.6, "volume": 1606314.0}, {"date": "2024-01-11", "close": 4.41, "volume": 1835240.0}, {"date": "2024-01-12", "close": 4.385, "volume": 1769274.0}, {"date": "2024-01-16", "close": 4.2, "volume": 1417168.0}, {"date": "2024-01-17", "close": 4.15, "volume": 1243464.0}, {"date": "2024-01-18", "close": 3.93, "volume": 995709.0}, {"date": "2024-01-19", "close": 3.85, "volume": 2197986.0}, {"date": "2024-01-22", "close": 4.07, "volume": 1408922.0}, {"date": "2024-01-23", "close": 4.14, "volume": 921326.0}, {"date": "2024-01-24", "close": 4.01, "volume": 453371.0}, {"date": "2024-01-25", "close": 4.29, "volume": 1269471.0}, {"date": "2024-01-26", "close": 4.66, "volume": 1769869.0}, {"date": "2024-01-29", "close": 5.11, "volume": 1729644.0}, {"date": "2024-01-30", "close": 4.92, "volume": 1385636.0}, {"date": "2024-01-31", "close": 4.86, "volume": 1173482.0}, {"date": "2024-02-01", "close": 5.25, "volume": 1433868.0}, {"date": "2024-02-02", "close": 5.18, "volume": 1018588.0}, {"date": "2024-02-05", "close": 4.95, "volume": 1350674.0}, {"date": "2024-02-06", "close": 5.04, "volume": 661288.0}, {"date": "2024-02-07", "close": 5.0, "volume": 545385.0}, {"date": "2024-02-08", "close": 5.03, "volume": 683861.0}, {"date": "2024-02-09", "close": 5.68, "volume": 3692307.0}, {"date": "2024-02-12", "close": 5.88, "volume": 2386573.0}, {"date": "2024-02-13", "close": 5.62, "volume": 1332750.0}, {"date": "2024-02-14", "close": 6.46, "volume": 1898773.0}, {"date": "2024-02-15", "close": 6.86, "volume": 2470659.0}, {"date": "2024-02-16", "close": 7.58, "volume": 3191597.0}, {"date": "2024-02-20", "close": 7.52, "volume": 2631044.0}, {"date": "2024-02-21", "close": 7.52, "volume": 1668453.0}, {"date": "2024-02-22", "close": 9.7, "volume": 11046590.0}, {"date": "2024-02-23", "close": 9.86, "volume": 3960724.0}, {"date": "2024-02-26", "close": 9.9, "volume": 3155254.0}, {"date": "2024-02-27", "close": 9.9, "volume": 2744682.0}, {"date": "2024-02-28", "close": 9.95, "volume": 2836171.0}, {"date": "2024-02-29", "close": 10.06, "volume": 3224176.0}, {"date": "2024-03-01", "close": 10.75, "volume": 2614113.0}, {"date": "2024-03-04", "close": 10.88, "volume": 2371042.0}, {"date": "2024-03-05", "close": 10.93, "volume": 1912756.0}, {"date": "2024-03-06", "close": 10.83, "volume": 2999987.0}, {"date": "2024-03-07", "close": 10.37, "volume": 1938821.0}, {"date": "2024-03-08", "close": 9.98, "volume": 2042487.0}, {"date": "2024-03-11", "close": 9.73, "volume": 2137819.0}, {"date": "2024-03-12", "close": 9.29, "volume": 3318048.0}, {"date": "2024-03-13", "close": 9.59, "volume": 3135358.0}, {"date": "2024-03-14", "close": 9.26, "volume": 2191977.0}, {"date": "2024-03-15", "close": 9.46, "volume": 9656667.0}, {"date": "2024-03-18", "close": 9.44, "volume": 1760406.0}, {"date": "2024-03-19", "close": 9.7, "volume": 1517672.0}, {"date": "2024-03-20", "close": 9.9, "volume": 1325481.0}, {"date": "2024-03-21", "close": 10.15, "volume": 1682320.0}, {"date": "2024-03-22", "close": 9.49, "volume": 1417937.0}, {"date": "2024-03-25", "close": 9.41, "volume": 936320.0}, {"date": "2024-03-26", "close": 9.2, "volume": 1392487.0}, {"date": "2024-03-27", "close": 9.31, "volume": 1067466.0}, {"date": "2024-03-28", "close": 9.1, "volume": 2199081.0}, {"date": "2024-04-01", "close": 8.69, "volume": 1722570.0}, {"date": "2024-04-02", "close": 8.48, "volume": 1072599.0}, {"date": "2024-04-03", "close": 8.45, "volume": 814711.0}, {"date": "2024-04-04", "close": 8.47, "volume": 1069599.0}, {"date": "2024-04-05", "close": 8.44, "volume": 1418607.0}, {"date": "2024-04-08", "close": 7.99, "volume": 2129122.0}, {"date": "2024-04-09", "close": 8.17, "volume": 1315415.0}, {"date": "2024-04-10", "close": 7.91, "volume": 2211904.0}, {"date": "2024-04-11", "close": 8.28, "volume": 1208400.0}, {"date": "2024-04-12", "close": 7.99, "volume": 1037521.0}, {"date": "2024-04-15", "close": 7.8, "volume": 1496201.0}, {"date": "2024-04-16", "close": 7.79, "volume": 1343559.0}, {"date": "2024-04-17", "close": 7.58, "volume": 983500.0}, {"date": "2024-04-18", "close": 5.86, "volume": 6074050.0}, {"date": "2024-04-19", "close": 5.22, "volume": 9125811.0}, {"date": "2024-04-22", "close": 5.075, "volume": 3745815.0}, {"date": "2024-04-23", "close": 5.0, "volume": 2278666.0}, {"date": "2024-04-24", "close": 4.645, "volume": 3954779.0}, {"date": "2024-04-25", "close": 4.2, "volume": 4707729.0}, {"date": "2024-04-26", "close": 4.745, "volume": 3883481.0}, {"date": "2024-04-29", "close": 4.8, "volume": 3796005.0}, {"date": "2024-04-30", "close": 4.74, "volume": 2000147.0}, {"date": "2024-05-01", "close": 5.02, "volume": 3033532.0}, {"date": "2024-05-02", "close": 5.87, "volume": 3479674.0}, {"date": "2024-05-03", "close": 6.17, "volume": 4643067.0}, {"date": "2024-05-06", "close": 5.8, "volume": 5676152.0}, {"date": "2024-05-07", "close": 5.93, "volume": 2436694.0}, {"date": "2024-05-08", "close": 5.75, "volume": 2676953.0}, {"date": "2024-05-09", "close": 5.84, "volume": 1718298.0}, {"date": "2024-05-10", "close": 5.66, "volume": 2175270.0}, {"date": "2024-05-13", "close": 5.64, "volume": 2314820.0}, {"date": "2024-05-14", "close": 6.05, "volume": 1987990.0}, {"date": "2024-05-15", "close": 6.29, "volume": 3678465.0}, {"date": "2024-05-16", "close": 6.27, "volume": 3945010.0}, {"date": "2024-05-17", "close": 6.17, "volume": 1186468.0}, {"date": "2024-05-20", "close": 6.29, "volume": 1815334.0}, {"date": "2024-05-21", "close": 6.1, "volume": 1534579.0}, {"date": "2024-05-22", "close": 6.0, "volume": 1005738.0}, {"date": "2024-05-23", "close": 5.8, "volume": 1594550.0}, {"date": "2024-05-24", "close": 5.795, "volume": 1277079.0}, {"date": "2024-05-28", "close": 5.93, "volume": 1712862.0}, {"date": "2024-05-29", "close": 5.87, "volume": 1484600.0}, {"date": "2024-05-30", "close": 5.8, "volume": 1422283.0}, {"date": "2024-05-31", "close": 5.7, "volume": 4217394.0}, {"date": "2024-06-03", "close": 5.51, "volume": 1711839.0}, {"date": "2024-06-04", "close": 5.3, "volume": 1782647.0}, {"date": "2024-06-05", "close": 5.49, "volume": 1670338.0}, {"date": "2024-06-06", "close": 5.2, "volume": 1481137.0}, {"date": "2024-06-07", "close": 4.94, "volume": 2130029.0}, {"date": "2024-06-10", "close": 4.98, "volume": 1722636.0}, {"date": "2024-06-11", "close": 5.02, "volume": 1262215.0}, {"date": "2024-06-12", "close": 4.93, "volume": 1708213.0}, {"date": "2024-06-13", "close": 5.04, "volume": 2951075.0}, {"date": "2024-06-14", "close": 5.75, "volume": 4783577.0}, {"date": "2024-06-17", "close": 5.5, "volume": 2967933.0}, {"date": "2024-06-18", "close": 5.49, "volume": 2350863.0}, {"date": "2024-06-20", "close": 6.08, "volume": 5186681.0}, {"date": "2024-06-21", "close": 6.25, "volume": 6988401.0}, {"date": "2024-06-24", "close": 6.53, "volume": 2384239.0}, {"date": "2024-06-25", "close": 6.56, "volume": 1413496.0}, {"date": "2024-06-26", "close": 6.63, "volume": 2575869.0}, {"date": "2024-06-27", "close": 6.76, "volume": 2026963.0}, {"date": "2024-06-28", "close": 6.84, "volume": 7712415.0}, {"date": "2024-07-01", "close": 6.66, "volume": 1939322.0}, {"date": "2024-07-02", "close": 6.68, "volume": 2418037.0}, {"date": "2024-07-03", "close": 6.69, "volume": 867201.0}, {"date": "2024-07-05", "close": 6.67, "volume": 1128627.0}, {"date": "2024-07-08", "close": 6.66, "volume": 1366251.0}, {"date": "2024-07-09", "close": 6.45, "volume": 1074686.0}, {"date": "2024-07-10", "close": 7.16, "volume": 1748006.0}, {"date": "2024-07-11", "close": 7.6, "volume": 2612418.0}, {"date": "2024-07-12", "close": 8.13, "volume": 2165610.0}, {"date": "2024-07-15", "close": 8.43, "volume": 1924733.0}, {"date": "2024-07-16", "close": 8.4, "volume": 2720333.0}, {"date": "2024-07-17", "close": 8.0, "volume": 2286345.0}, {"date": "2024-07-18", "close": 7.75, "volume": 1432907.0}, {"date": "2024-07-19", "close": 7.85, "volume": 1168758.0}, {"date": "2024-07-22", "close": 7.86, "volume": 852550.0}, {"date": "2024-07-23", "close": 8.05, "volume": 1477921.0}, {"date": "2024-07-24", "close": 7.91, "volume": 1084559.0}, {"date": "2024-07-25", "close": 8.28, "volume": 1005342.0}, {"date": "2024-07-26", "close": 8.43, "volume": 799210.0}, {"date": "2024-07-29", "close": 8.17, "volume": 871618.0}, {"date": "2024-07-30", "close": 8.28, "volume": 640295.0}, {"date": "2024-07-31", "close": 8.46, "volume": 993712.0}, {"date": "2024-08-01", "close": 8.07, "volume": 1035609.0}, {"date": "2024-08-02", "close": 7.78, "volume": 1087044.0}, {"date": "2024-08-05", "close": 7.45, "volume": 1282551.0}, {"date": "2024-08-06", "close": 7.89, "volume": 1293709.0}, {"date": "2024-08-07", "close": 8.37, "volume": 2159992.0}, {"date": "2024-08-08", "close": 8.03, "volume": 1719359.0}, {"date": "2024-08-09", "close": 8.34, "volume": 1610218.0}, {"date": "2024-08-12", "close": 7.99, "volume": 903858.0}, {"date": "2024-08-13", "close": 8.0, "volume": 837144.0}, {"date": "2024-08-14", "close": 7.99, "volume": 640131.0}, {"date": "2024-08-15", "close": 8.37, "volume": 823871.0}, {"date": "2024-08-16", "close": 8.11, "volume": 761677.0}, {"date": "2024-08-19", "close": 8.73, "volume": 998517.0}, {"date": "2024-08-20", "close": 8.84, "volume": 721752.0}, {"date": "2024-08-21", "close": 9.23, "volume": 1162169.0}, {"date": "2024-08-22", "close": 8.94, "volume": 1074520.0}, {"date": "2024-08-23", "close": 9.11, "volume": 887371.0}, {"date": "2024-08-26", "close": 9.01, "volume": 661718.0}, {"date": "2024-08-27", "close": 9.04, "volume": 713365.0}, {"date": "2024-08-28", "close": 8.99, "volume": 435991.0}, {"date": "2024-08-29", "close": 8.56, "volume": 742958.0}, {"date": "2024-08-30", "close": 8.82, "volume": 600005.0}, {"date": "2024-09-03", "close": 8.35, "volume": 784119.0}, {"date": "2024-09-04", "close": 8.43, "volume": 603352.0}, {"date": "2024-09-05", "close": 8.44, "volume": 381004.0}, {"date": "2024-09-06", "close": 8.39, "volume": 584071.0}, {"date": "2024-09-09", "close": 8.36, "volume": 780610.0}, {"date": "2024-09-10", "close": 8.36, "volume": 569132.0}, {"date": "2024-09-11", "close": 8.44, "volume": 584779.0}, {"date": "2024-09-12", "close": 8.71, "volume": 843794.0}, {"date": "2024-09-13", "close": 9.0, "volume": 1111548.0}, {"date": "2024-09-16", "close": 8.93, "volume": 640704.0}, {"date": "2024-09-17", "close": 8.76, "volume": 1168194.0}, {"date": "2024-09-18", "close": 9.05, "volume": 1479733.0}, {"date": "2024-09-19", "close": 9.04, "volume": 1300995.0}, {"date": "2024-09-20", "close": 8.98, "volume": 4269179.0}, {"date": "2024-09-23", "close": 8.46, "volume": 689578.0}, {"date": "2024-09-24", "close": 8.59, "volume": 643983.0}, {"date": "2024-09-25", "close": 8.84, "volume": 1868168.0}, {"date": "2024-09-26", "close": 8.78, "volume": 2692331.0}, {"date": "2024-09-27", "close": 8.68, "volume": 640727.0}, {"date": "2024-09-30", "close": 8.7, "volume": 1559397.0}, {"date": "2024-10-01", "close": 9.06, "volume": 1477016.0}, {"date": "2024-10-02", "close": 9.31, "volume": 1211758.0}, {"date": "2024-10-03", "close": 9.23, "volume": 678395.0}, {"date": "2024-10-04", "close": 9.84, "volume": 1588657.0}, {"date": "2024-10-07", "close": 9.48, "volume": 969985.0}, {"date": "2024-10-08", "close": 9.32, "volume": 783196.0}, {"date": "2024-10-09", "close": 9.3, "volume": 610935.0}, {"date": "2024-10-10", "close": 9.22, "volume": 1210128.0}, {"date": "2024-10-11", "close": 9.78, "volume": 4642596.0}, {"date": "2024-10-14", "close": 10.46, "volume": 2860555.0}, {"date": "2024-10-15", "close": 10.23, "volume": 2392503.0}, {"date": "2024-10-16", "close": 11.47, "volume": 2476720.0}, {"date": "2024-10-17", "close": 11.09, "volume": 958832.0}, {"date": "2024-10-18", "close": 11.33, "volume": 712995.0}, {"date": "2024-10-21", "close": 11.37, "volume": 672387.0}, {"date": "2024-10-22", "close": 11.3, "volume": 653089.0}, {"date": "2024-10-23", "close": 10.86, "volume": 849265.0}, {"date": "2024-10-24", "close": 10.89, "volume": 719565.0}, {"date": "2024-10-25", "close": 11.14, "volume": 723159.0}, {"date": "2024-10-28", "close": 11.37, "volume": 1076035.0}, {"date": "2024-10-29", "close": 11.3, "volume": 878204.0}, {"date": "2024-10-30", "close": 11.08, "volume": 852364.0}, {"date": "2024-10-31", "close": 10.53, "volume": 872623.0}, {"date": "2024-11-01", "close": 10.39, "volume": 822024.0}, {"date": "2024-11-04", "close": 10.27, "volume": 1167699.0}, {"date": "2024-11-05", "close": 10.57, "volume": 780882.0}, {"date": "2024-11-06", "close": 10.94, "volume": 1017329.0}, {"date": "2024-11-07", "close": 10.78, "volume": 825068.0}, {"date": "2024-11-08", "close": 11.1, "volume": 854897.0}, {"date": "2024-11-11", "close": 10.96, "volume": 514090.0}, {"date": "2024-11-12", "close": 10.6, "volume": 627608.0}, {"date": "2024-11-13", "close": 10.6, "volume": 877126.0}, {"date": "2024-11-14", "close": 9.92, "volume": 1703208.0}, {"date": "2024-11-15", "close": 9.16, "volume": 1330624.0}, {"date": "2024-11-18", "close": 8.69, "volume": 1383784.0}, {"date": "2024-11-19", "close": 8.92, "volume": 763704.0}, {"date": "2024-11-20", "close": 8.78, "volume": 797685.0}, {"date": "2024-11-21", "close": 8.52, "volume": 1085510.0}, {"date": "2024-11-22", "close": 8.83, "volume": 819876.0}, {"date": "2024-11-25", "close": 9.09, "volume": 1234803.0}, {"date": "2024-11-26", "close": 9.75, "volume": 1359939.0}, {"date": "2024-11-27", "close": 10.06, "volume": 1011509.0}, {"date": "2024-11-29", "close": 9.89, "volume": 775830.0}, {"date": "2024-12-02", "close": 9.77, "volume": 819144.0}, {"date": "2024-12-03", "close": 9.49, "volume": 1674765.0}, {"date": "2024-12-04", "close": 9.48, "volume": 904171.0}, {"date": "2024-12-05", "close": 9.18, "volume": 742385.0}, {"date": "2024-12-06", "close": 9.62, "volume": 575174.0}, {"date": "2024-12-09", "close": 9.35, "volume": 569806.0}, {"date": "2024-12-10", "close": 9.44, "volume": 630093.0}, {"date": "2024-12-11", "close": 9.56, "volume": 646188.0}, {"date": "2024-12-12", "close": 8.89, "volume": 1101837.0}, {"date": "2024-12-13", "close": 8.69, "volume": 553897.0}, {"date": "2024-12-16", "close": 8.98, "volume": 1033261.0}, {"date": "2024-12-17", "close": 9.02, "volume": 430774.0}, {"date": "2024-12-18", "close": 8.44, "volume": 724045.0}, {"date": "2024-12-19", "close": 8.45, "volume": 788984.0}, {"date": "2024-12-20", "close": 8.5, "volume": 1431144.0}, {"date": "2024-12-23", "close": 8.56, "volume": 697960.0}, {"date": "2024-12-24", "close": 8.33, "volume": 487851.0}, {"date": "2024-12-26", "close": 8.54, "volume": 540370.0}, {"date": "2024-12-27", "close": 8.44, "volume": 1106634.0}, {"date": "2024-12-30", "close": 8.35, "volume": 829089.0}, {"date": "2024-12-31", "close": 8.54, "volume": 1296998.0}, {"date": "2025-01-02", "close": 8.74, "volume": 651128.0}, {"date": "2025-01-03", "close": 8.76, "volume": 545020.0}, {"date": "2025-01-06", "close": 8.88, "volume": 909142.0}, {"date": "2025-01-07", "close": 9.08, "volume": 927395.0}, {"date": "2025-01-08", "close": 8.87, "volume": 723737.0}, {"date": "2025-01-10", "close": 8.21, "volume": 1018743.0}, {"date": "2025-01-13", "close": 8.12, "volume": 1090656.0}, {"date": "2025-01-14", "close": 7.86, "volume": 1318876.0}, {"date": "2025-01-15", "close": 8.13, "volume": 1041878.0}, {"date": "2025-01-16", "close": 8.05, "volume": 845847.0}, {"date": "2025-01-17", "close": 8.01, "volume": 519759.0}, {"date": "2025-01-21", "close": 8.09, "volume": 563538.0}, {"date": "2025-01-22", "close": 7.99, "volume": 954868.0}, {"date": "2025-01-23", "close": 7.98, "volume": 1144364.0}, {"date": "2025-01-24", "close": 7.97, "volume": 713860.0}, {"date": "2025-01-27", "close": 7.89, "volume": 929749.0}, {"date": "2025-01-28", "close": 7.9, "volume": 616558.0}, {"date": "2025-01-29", "close": 7.84, "volume": 838903.0}, {"date": "2025-01-30", "close": 7.78, "volume": 1543835.0}, {"date": "2025-01-31", "close": 7.7, "volume": 1078592.0}, {"date": "2025-02-03", "close": 7.55, "volume": 1029861.0}, {"date": "2025-02-04", "close": 7.82, "volume": 904687.0}, {"date": "2025-02-05", "close": 8.13, "volume": 935994.0}, {"date": "2025-02-06", "close": 7.64, "volume": 1033937.0}, {"date": "2025-02-07", "close": 7.57, "volume": 770153.0}, {"date": "2025-02-10", "close": 7.39, "volume": 1099365.0}, {"date": "2025-02-11", "close": 7.44, "volume": 1334316.0}, {"date": "2025-02-12", "close": 7.455, "volume": 854738.0}, {"date": "2025-02-13", "close": 7.48, "volume": 915536.0}, {"date": "2025-02-14", "close": 7.28, "volume": 1422066.0}, {"date": "2025-02-18", "close": 7.2, "volume": 979767.0}, {"date": "2025-02-19", "close": 7.38, "volume": 589736.0}, {"date": "2025-02-20", "close": 7.25, "volume": 564676.0}, {"date": "2025-02-21", "close": 7.0, "volume": 661680.0}, {"date": "2025-02-24", "close": 6.73, "volume": 1056364.0}, {"date": "2025-02-25", "close": 6.77, "volume": 1083762.0}, {"date": "2025-02-26", "close": 6.94, "volume": 932326.0}, {"date": "2025-02-27", "close": 6.94, "volume": 910120.0}, {"date": "2025-02-28", "close": 7.14, "volume": 1217363.0}, {"date": "2025-03-03", "close": 5.925, "volume": 2797442.0}, {"date": "2025-03-04", "close": 6.5, "volume": 2945038.0}, {"date": "2025-03-05", "close": 7.15, "volume": 2835067.0}, {"date": "2025-03-06", "close": 7.34, "volume": 1504275.0}, {"date": "2025-03-07", "close": 7.54, "volume": 1384892.0}, {"date": "2025-03-10", "close": 7.65, "volume": 1468306.0}, {"date": "2025-03-11", "close": 8.51, "volume": 3012583.0}, {"date": "2025-03-12", "close": 8.43, "volume": 2252904.0}, {"date": "2025-03-13", "close": 7.88, "volume": 1397753.0}, {"date": "2025-03-14", "close": 7.72, "volume": 1400747.0}, {"date": "2025-03-17", "close": 7.94, "volume": 1635138.0}, {"date": "2025-03-18", "close": 7.45, "volume": 1541441.0}, {"date": "2025-03-19", "close": 7.7, "volume": 1481486.0}, {"date": "2025-03-20", "close": 7.44, "volume": 1884338.0}, {"date": "2025-03-21", "close": 7.51, "volume": 1964509.0}, {"date": "2025-03-24", "close": 7.62, "volume": 1190791.0}, {"date": "2025-03-25", "close": 7.53, "volume": 1229481.0}, {"date": "2025-03-26", "close": 7.67, "volume": 1854371.0}, {"date": "2025-03-27", "close": 7.75, "volume": 1901617.0}, {"date": "2025-03-28", "close": 7.58, "volume": 1009570.0}, {"date": "2025-03-31", "close": 7.33, "volume": 2397104.0}, {"date": "2025-04-01", "close": 6.54, "volume": 1885132.0}, {"date": "2025-04-02", "close": 7.34, "volume": 1867432.0}, {"date": "2025-04-03", "close": 7.0, "volume": 1933882.0}, {"date": "2025-04-04", "close": 6.355, "volume": 2891957.0}, {"date": "2025-04-07", "close": 6.3, "volume": 2331480.0}, {"date": "2025-04-08", "close": 6.02, "volume": 1483650.0}, {"date": "2025-04-09", "close": 6.84, "volume": 3144012.0}, {"date": "2025-04-10", "close": 6.405, "volume": 1666926.0}, {"date": "2025-04-11", "close": 7.11, "volume": 1590237.0}, {"date": "2025-04-14", "close": 7.57, "volume": 1455486.0}, {"date": "2025-04-15", "close": 7.53, "volume": 2008924.0}, {"date": "2025-04-16", "close": 7.17, "volume": 2068616.0}, {"date": "2025-04-17", "close": 7.31, "volume": 1633181.0}, {"date": "2025-04-21", "close": 7.61, "volume": 975863.0}, {"date": "2025-04-22", "close": 7.91, "volume": 1022792.0}, {"date": "2025-04-23", "close": 7.85, "volume": 957768.0}, {"date": "2025-04-24", "close": 7.9, "volume": 2042290.0}, {"date": "2025-04-25", "close": 7.71, "volume": 1705534.0}, {"date": "2025-04-28", "close": 8.13, "volume": 963853.0}, {"date": "2025-04-29", "close": 8.21, "volume": 891586.0}, {"date": "2025-04-30", "close": 8.3, "volume": 1002571.0}, {"date": "2025-05-01", "close": 8.53, "volume": 1484232.0}, {"date": "2025-05-02", "close": 8.8, "volume": 1558405.0}, {"date": "2025-05-05", "close": 7.73, "volume": 3676832.0}, {"date": "2025-05-06", "close": 7.175, "volume": 1903357.0}, {"date": "2025-05-07", "close": 7.05, "volume": 1985820.0}, {"date": "2025-05-08", "close": 7.45, "volume": 1694973.0}, {"date": "2025-05-09", "close": 7.06, "volume": 1191637.0}, {"date": "2025-05-12", "close": 7.39, "volume": 1317808.0}, {"date": "2025-05-13", "close": 7.0, "volume": 1792141.0}, {"date": "2025-05-14", "close": 6.93, "volume": 1845195.0}, {"date": "2025-05-15", "close": 7.17, "volume": 1632579.0}, {"date": "2025-05-16", "close": 7.22, "volume": 1640949.0}, {"date": "2025-05-19", "close": 7.51, "volume": 1553742.0}, {"date": "2025-05-20", "close": 7.6, "volume": 1201407.0}, {"date": "2025-05-21", "close": 7.3, "volume": 1594994.0}, {"date": "2025-05-22", "close": 7.215, "volume": 1045016.0}, {"date": "2025-05-23", "close": 7.3, "volume": 1627989.0}, {"date": "2025-05-27", "close": 6.94, "volume": 1561563.0}, {"date": "2025-05-28", "close": 7.89, "volume": 3148023.0}, {"date": "2025-05-29", "close": 8.14, "volume": 2099951.0}, {"date": "2025-05-30", "close": 8.01, "volume": 2177691.0}, {"date": "2025-06-02", "close": 8.11, "volume": 1847803.0}, {"date": "2025-06-03", "close": 8.33, "volume": 2951070.0}, {"date": "2025-06-04", "close": 8.38, "volume": 1287162.0}, {"date": "2025-06-05", "close": 8.46, "volume": 1923641.0}, {"date": "2025-06-06", "close": 9.02, "volume": 2152811.0}, {"date": "2025-06-09", "close": 8.9, "volume": 2305134.0}, {"date": "2025-06-10", "close": 8.91, "volume": 3757720.0}, {"date": "2025-06-11", "close": 8.82, "volume": 13528960.0}, {"date": "2025-06-12", "close": 8.95, "volume": 1970208.0}, {"date": "2025-06-13", "close": 8.73, "volume": 1103822.0}, {"date": "2025-06-16", "close": 8.75, "volume": 1702288.0}, {"date": "2025-06-17", "close": 8.3, "volume": 2014745.0}, {"date": "2025-06-18", "close": 8.33, "volume": 1643504.0}, {"date": "2025-06-20", "close": 8.13, "volume": 1711252.0}, {"date": "2025-06-23", "close": 8.37, "volume": 1719814.0}, {"date": "2025-06-24", "close": 9.09, "volume": 4771563.0}, {"date": "2025-06-25", "close": 9.19, "volume": 2899780.0}, {"date": "2025-06-26", "close": 9.46, "volume": 2348617.0}, {"date": "2025-06-27", "close": 9.22, "volume": 4211168.0}, {"date": "2025-06-30", "close": 9.28, "volume": 2636771.0}, {"date": "2025-07-01", "close": 9.1, "volume": 2073552.0}, {"date": "2025-07-02", "close": 9.46, "volume": 3087555.0}, {"date": "2025-07-03", "close": 9.62, "volume": 1158808.0}, {"date": "2025-07-07", "close": 9.61, "volume": 1688219.0}, {"date": "2025-07-08", "close": 9.92, "volume": 2163703.0}, {"date": "2025-07-09", "close": 10.76, "volume": 4838983.0}, {"date": "2025-07-10", "close": 11.08, "volume": 2730269.0}, {"date": "2025-07-11", "close": 11.03, "volume": 2132513.0}, {"date": "2025-07-14", "close": 11.27, "volume": 2072039.0}, {"date": "2025-07-15", "close": 11.09, "volume": 2078640.0}, {"date": "2025-07-16", "close": 11.25, "volume": 2123451.0}, {"date": "2025-07-17", "close": 11.38, "volume": 2679729.0}, {"date": "2025-07-18", "close": 11.33, "volume": 2125857.0}, {"date": "2025-07-21", "close": 11.515, "volume": 1981668.0}, {"date": "2025-07-22", "close": 11.55, "volume": 1341913.0}, {"date": "2025-07-23", "close": 11.96, "volume": 1614051.0}, {"date": "2025-07-24", "close": 11.92, "volume": 1286804.0}, {"date": "2025-07-25", "close": 12.21, "volume": 1433737.0}, {"date": "2025-07-28", "close": 12.08, "volume": 2709978.0}, {"date": "2025-07-29", "close": 11.75, "volume": 1680511.0}, {"date": "2025-07-30", "close": 11.66, "volume": 1453444.0}, {"date": "2025-07-31", "close": 11.58, "volume": 1439388.0}, {"date": "2025-08-01", "close": 11.92, "volume": 1645839.0}, {"date": "2025-08-04", "close": 12.35, "volume": 1790670.0}, {"date": "2025-08-05", "close": 12.0, "volume": 4327474.0}, {"date": "2025-08-06", "close": 12.5, "volume": 2971438.0}, {"date": "2025-08-07", "close": 12.3, "volume": 2407371.0}, {"date": "2025-08-08", "close": 12.21, "volume": 2019053.0}, {"date": "2025-08-11", "close": 12.56, "volume": 2418182.0}, {"date": "2025-08-12", "close": 12.475, "volume": 2510318.0}, {"date": "2025-08-13", "close": 12.5, "volume": 2650200.0}, {"date": "2025-08-14", "close": 12.65, "volume": 1481866.0}, {"date": "2025-08-15", "close": 12.62, "volume": 1740879.0}, {"date": "2025-08-18", "close": 12.31, "volume": 2238055.0}, {"date": "2025-08-19", "close": 12.14, "volume": 1645099.0}, {"date": "2025-08-20", "close": 11.96, "volume": 2122753.0}, {"date": "2025-08-21", "close": 12.13, "volume": 1349919.0}, {"date": "2025-08-22", "close": 12.3, "volume": 1414893.0}, {"date": "2025-08-25", "close": 11.87, "volume": 903074.0}, {"date": "2025-08-26", "close": 12.32, "volume": 1766468.0}, {"date": "2025-08-27", "close": 12.32, "volume": 1987952.0}, {"date": "2025-08-28", "close": 12.52, "volume": 1687596.0}, {"date": "2025-08-29", "close": 12.21, "volume": 2070625.0}, {"date": "2025-09-02", "close": 12.7, "volume": 2789339.0}, {"date": "2025-09-03", "close": 12.94, "volume": 4527258.0}, {"date": "2025-09-04", "close": 12.7, "volume": 2793834.0}, {"date": "2025-09-05", "close": 13.6, "volume": 4984973.0}, {"date": "2025-09-08", "close": 12.71, "volume": 2210774.0}, {"date": "2025-09-09", "close": 12.76, "volume": 3220091.0}, {"date": "2025-09-10", "close": 13.05, "volume": 1802983.0}, {"date": "2025-09-11", "close": 12.77, "volume": 1246698.0}, {"date": "2025-09-12", "close": 12.81, "volume": 1837271.0}, {"date": "2025-09-15", "close": 12.54, "volume": 2336251.0}, {"date": "2025-09-16", "close": 12.435, "volume": 2523374.0}, {"date": "2025-09-17", "close": 12.165, "volume": 2040054.0}, {"date": "2025-09-18", "close": 12.71, "volume": 2852869.0}, {"date": "2025-09-19", "close": 12.1, "volume": 2414612.0}, {"date": "2025-09-22", "close": 12.2, "volume": 2178459.0}, {"date": "2025-09-23", "close": 12.25, "volume": 1998036.0}, {"date": "2025-09-24", "close": 12.56, "volume": 2708605.0}, {"date": "2025-09-25", "close": 12.24, "volume": 2404729.0}, {"date": "2025-09-26", "close": 12.53, "volume": 1977972.0}, {"date": "2025-09-29", "close": 12.53, "volume": 1611241.0}, {"date": "2025-09-30", "close": 11.69, "volume": 7581172.0}, {"date": "2025-10-01", "close": 11.04, "volume": 8886395.0}, {"date": "2025-10-02", "close": 11.06, "volume": 4190161.0}, {"date": "2025-10-03", "close": 11.41, "volume": 8120341.0}, {"date": "2025-10-06", "close": 10.97, "volume": 3660540.0}, {"date": "2025-10-07", "close": 11.52, "volume": 3729958.0}, {"date": "2025-10-08", "close": 11.91, "volume": 4267101.0}, {"date": "2025-10-09", "close": 11.94, "volume": 4070164.0}, {"date": "2025-10-10", "close": 11.78, "volume": 3445043.0}, {"date": "2025-10-13", "close": 11.85, "volume": 2872145.0}, {"date": "2025-10-14", "close": 11.23, "volume": 3003846.0}, {"date": "2025-10-15", "close": 11.935, "volume": 3476147.0}, {"date": "2025-10-16", "close": 12.2, "volume": 3447621.0}, {"date": "2025-10-17", "close": 11.84, "volume": 3399099.0}, {"date": "2025-10-20", "close": 12.18, "volume": 2374884.0}, {"date": "2025-10-21", "close": 11.77, "volume": 1853662.0}, {"date": "2025-10-22", "close": 11.34, "volume": 1902659.0}, {"date": "2025-10-23", "close": 11.44, "volume": 1247646.0}, {"date": "2025-10-24", "close": 11.49, "volume": 1658343.0}, {"date": "2025-10-27", "close": 11.55, "volume": 1227818.0}, {"date": "2025-10-28", "close": 11.53, "volume": 1596337.0}, {"date": "2025-10-29", "close": 11.48, "volume": 1670698.0}, {"date": "2025-10-30", "close": 11.82, "volume": 2850584.0}, {"date": "2025-10-31", "close": 11.66, "volume": 2642235.0}, {"date": "2025-11-03", "close": 11.41, "volume": 2194292.0}, {"date": "2025-11-04", "close": 10.9, "volume": 3318858.0}, {"date": "2025-11-05", "close": 10.81, "volume": 1925072.0}, {"date": "2025-11-06", "close": 10.63, "volume": 1779079.0}, {"date": "2025-11-07", "close": 10.85, "volume": 1604769.0}, {"date": "2025-11-10", "close": 10.83, "volume": 1568242.0}, {"date": "2025-11-11", "close": 11.22, "volume": 2284310.0}, {"date": "2025-11-12", "close": 11.49, "volume": 1830580.0}, {"date": "2025-11-13", "close": 11.19, "volume": 1544769.0}, {"date": "2025-11-14", "close": 11.3, "volume": 1339962.0}, {"date": "2025-11-17", "close": 11.89, "volume": 6094434.0}, {"date": "2025-11-18", "close": 11.76, "volume": 2959253.0}, {"date": "2025-11-19", "close": 12.1, "volume": 2842621.0}, {"date": "2025-11-20", "close": 11.72, "volume": 2658393.0}, {"date": "2025-11-21", "close": 12.24, "volume": 3277561.0}, {"date": "2025-11-24", "close": 12.1, "volume": 4266856.0}, {"date": "2025-11-25", "close": 12.13, "volume": 2284461.0}, {"date": "2025-11-26", "close": 12.14, "volume": 2367175.0}, {"date": "2025-11-28", "close": 12.15, "volume": 1229346.0}, {"date": "2025-12-01", "close": 11.71, "volume": 2024739.0}, {"date": "2025-12-02", "close": 11.25, "volume": 2409567.0}, {"date": "2025-12-03", "close": 11.46, "volume": 2252152.0}, {"date": "2025-12-04", "close": 12.43, "volume": 5820479.0}, {"date": "2025-12-05", "close": 12.58, "volume": 2685137.0}, {"date": "2025-12-08", "close": 16.11, "volume": 16926980.0}, {"date": "2025-12-09", "close": 15.95, "volume": 5014078.0}, {"date": "2025-12-10", "close": 15.41, "volume": 3794135.0}, {"date": "2025-12-11", "close": 14.67, "volume": 3609857.0}, {"date": "2025-12-12", "close": 14.56, "volume": 2833954.0}, {"date": "2025-12-15", "close": 14.17, "volume": 3350313.0}, {"date": "2025-12-16", "close": 14.39, "volume": 3146562.0}, {"date": "2025-12-17", "close": 13.72, "volume": 3224616.0}, {"date": "2025-12-18", "close": 12.98, "volume": 4259157.0}, {"date": "2025-12-19", "close": 12.56, "volume": 7004123.0}, {"date": "2025-12-22", "close": 12.96, "volume": 3905838.0}, {"date": "2025-12-23", "close": 12.74, "volume": 2015001.0}, {"date": "2025-12-24", "close": 12.71, "volume": 922364.0}, {"date": "2025-12-26", "close": 12.56, "volume": 1151580.0}, {"date": "2025-12-29", "close": 12.3, "volume": 2089664.0}, {"date": "2025-12-30", "close": 12.2, "volume": 2190169.0}, {"date": "2025-12-31", "close": 12.14, "volume": 2023664.0}, {"date": "2026-01-02", "close": 11.82, "volume": 2499117.0}, {"date": "2026-01-05", "close": 11.55, "volume": 3049836.0}, {"date": "2026-01-06", "close": 11.25, "volume": 3493849.0}, {"date": "2026-01-07", "close": 11.5, "volume": 2457846.0}, {"date": "2026-01-08", "close": 11.38, "volume": 2710398.0}, {"date": "2026-01-09", "close": 11.26, "volume": 2662027.0}, {"date": "2026-01-12", "close": 10.69, "volume": 5495376.0}, {"date": "2026-01-13", "close": 10.43, "volume": 4002579.0}, {"date": "2026-01-14", "close": 11.07, "volume": 7102980.0}, {"date": "2026-01-15", "close": 11.28, "volume": 27765800.0}, {"date": "2026-01-16", "close": 11.27, "volume": 6653459.0}, {"date": "2026-01-20", "close": 11.45, "volume": 3540976.0}, {"date": "2026-01-21", "close": 11.42, "volume": 4157934.0}, {"date": "2026-01-22", "close": 11.12, "volume": 3716086.0}, {"date": "2026-01-23", "close": 10.27, "volume": 4878479.0}, {"date": "2026-01-26", "close": 10.89, "volume": 3047876.0}, {"date": "2026-01-27", "close": 10.85, "volume": 2933209.0}, {"date": "2026-01-28", "close": 10.28, "volume": 2948211.0}, {"date": "2026-01-29", "close": 9.95, "volume": 4306459.0}, {"date": "2026-01-30", "close": 9.14, "volume": 7115109.0}, {"date": "2026-02-02", "close": 9.15, "volume": 4870289.0}, {"date": "2026-02-03", "close": 8.51, "volume": 6868424.0}, {"date": "2026-02-04", "close": 8.55, "volume": 6855543.0}, {"date": "2026-02-05", "close": 8.91, "volume": 8948515.0}, {"date": "2026-02-06", "close": 9.16, "volume": 4095040.0}, {"date": "2026-02-09", "close": 9.43, "volume": 3887010.0}, {"date": "2026-02-10", "close": 9.03, "volume": 4485025.0}, {"date": "2026-02-11", "close": 9.16, "volume": 3835567.0}, {"date": "2026-02-12", "close": 9.06, "volume": 2606596.0}, {"date": "2026-02-13", "close": 8.88, "volume": 3831938.0}, {"date": "2026-02-17", "close": 6.99, "volume": 51578450.0}, {"date": "2026-02-18", "close": 6.88, "volume": 11558120.0}, {"date": "2026-02-19", "close": 7.03, "volume": 9715433.0}, {"date": "2026-02-20", "close": 7.78, "volume": 13003870.0}, {"date": "2026-02-23", "close": 8.41, "volume": 6361359.0}, {"date": "2026-02-24", "close": 8.955, "volume": 6355067.0}, {"date": "2026-02-25", "close": 9.5, "volume": 7848260.0}, {"date": "2026-02-26", "close": 9.59, "volume": 8047021.0}, {"date": "2026-02-27", "close": 8.94, "volume": 5515977.0}, {"date": "2026-03-02", "close": 10.98, "volume": 17225620.0}, {"date": "2026-03-03", "close": 10.76, "volume": 7818104.0}, {"date": "2026-03-04", "close": 11.04, "volume": 5971595.0}, {"date": "2026-03-05", "close": 10.33, "volume": 7391177.0}, {"date": "2026-03-06", "close": 10.27, "volume": 5611234.0}, {"date": "2026-03-09", "close": 9.94, "volume": 5819423.0}, {"date": "2026-03-10", "close": 9.87, "volume": 4639782.0}, {"date": "2026-03-11", "close": 9.5, "volume": 3984066.0}, {"date": "2026-03-12", "close": 8.87, "volume": 5509835.0}, {"date": "2026-03-13", "close": 8.76, "volume": 3725201.0}, {"date": "2026-03-16", "close": 8.63, "volume": 3999650.0}, {"date": "2026-03-17", "close": 8.68, "volume": 2610909.0}, {"date": "2026-03-18", "close": 8.49, "volume": 2561655.0}, {"date": "2026-03-19", "close": 8.27, "volume": 3029572.0}, {"date": "2026-03-20", "close": 8.18, "volume": 4158496.0}, {"date": "2026-03-23", "close": 8.1, "volume": 3844128.0}, {"date": "2026-03-24", "close": 8.1, "volume": 3646313.0}, {"date": "2026-03-25", "close": 8.33, "volume": 3471766.0}, {"date": "2026-03-26", "close": 8.07, "volume": 3679944.0}, {"date": "2026-03-27", "close": 7.55, "volume": 2823214.0}, {"date": "2026-03-30", "close": 7.4, "volume": 3140900.0}, {"date": "2026-03-31", "close": 8.47, "volume": 5429790.0}, {"date": "2026-04-01", "close": 8.33, "volume": 3350222.0}, {"date": "2026-04-02", "close": 8.49, "volume": 4374012.0}, {"date": "2026-04-06", "close": 8.07, "volume": 3080140.0}, {"date": "2026-04-07", "close": 8.34, "volume": 4371984.0}, {"date": "2026-04-08", "close": 8.42, "volume": 4028946.0}, {"date": "2026-04-09", "close": 9.3, "volume": 5116592.0}, {"date": "2026-04-10", "close": 8.79, "volume": 3124948.0}, {"date": "2026-04-13", "close": 8.86, "volume": 2846201.0}, {"date": "2026-04-14", "close": 8.76, "volume": 2608220.0}, {"date": "2026-04-15", "close": 8.91, "volume": 2555103.0}, {"date": "2026-04-16", "close": 8.86, "volume": 2018404.0}, {"date": "2026-04-17", "close": 9.82, "volume": 5327264.0}, {"date": "2026-04-20", "close": 9.52, "volume": 3482761.0}, {"date": "2026-04-21", "close": 9.32, "volume": 3517608.0}, {"date": "2026-04-22", "close": 9.66, "volume": 2810782.0}, {"date": "2026-04-23", "close": 9.59, "volume": 2519925.0}, {"date": "2026-04-24", "close": 9.49, "volume": 2643427.0}, {"date": "2026-04-27", "close": 9.52, "volume": 2548532.0}, {"date": "2026-04-28", "close": 9.32, "volume": 1958954.0}, {"date": "2026-04-29", "close": 9.21, "volume": 2522629.0}, {"date": "2026-04-30", "close": 9.37, "volume": 2761248.0}, {"date": "2026-05-01", "close": 9.43, "volume": 2294139.0}, {"date": "2026-05-04", "close": 9.77, "volume": 2811546.0}, {"date": "2026-05-05", "close": 9.71, "volume": 4217483.0}, {"date": "2026-05-06", "close": 9.71, "volume": 3791930.0}, {"date": "2026-05-07", "close": 9.68, "volume": 2104529.0}, {"date": "2026-05-08", "close": 9.65, "volume": 2097014.0}, {"date": "2026-05-11", "close": 9.28, "volume": 3520980.0}, {"date": "2026-05-12", "close": 9.16, "volume": 3703259.0}, {"date": "2026-05-13", "close": 9.24, "volume": 2777243.0}, {"date": "2026-05-14", "close": 9.5, "volume": 2843003.0}, {"date": "2026-05-15", "close": 9.16, "volume": 2373738.0}, {"date": "2026-05-18", "close": 8.38, "volume": 2984672.0}, {"date": "2026-05-19", "close": 7.99, "volume": 2959650.0}, {"date": "2026-05-20", "close": 8.03, "volume": 4664766.0}, {"date": "2026-05-21", "close": 8.22, "volume": 2313277.0}, {"date": "2026-05-22", "close": 8.23, "volume": 2032363.0}, {"date": "2026-05-26", "close": 8.29, "volume": 2041844.0}, {"date": "2026-05-27", "close": 8.54, "volume": 2569322.0}, {"date": "2026-05-28", "close": 9.15, "volume": 3389058.0}, {"date": "2026-05-29", "close": 9.01, "volume": 2405075.0}, {"date": "2026-06-01", "close": 8.93, "volume": 2064852.0}, {"date": "2026-06-02", "close": 8.31, "volume": 3053570.0}, {"date": "2026-06-03", "close": 8.35, "volume": 2044890.0}, {"date": "2026-06-04", "close": 8.8, "volume": 1824482.0}, {"date": "2026-06-05", "close": 8.25, "volume": 1348701.0}, {"date": "2026-06-08", "close": 8.16, "volume": 1502428.0}, {"date": "2026-06-09", "close": 8.47, "volume": 2426942.0}, {"date": "2026-06-10", "close": 8.74, "volume": 2666690.0}, {"date": "2026-06-11", "close": 8.7, "volume": 2765380.0}, {"date": "2026-06-12", "close": 8.94, "volume": 2696811.0}, {"date": "2026-06-15", "close": 8.99, "volume": 2467340.0}, {"date": "2026-06-16", "close": 8.94, "volume": 2329712.0}, {"date": "2026-06-17", "close": 9.64, "volume": 7403976.0}, {"date": "2026-06-18", "close": 9.43, "volume": 6114283.0}, {"date": "2026-06-22", "close": 9.97, "volume": 5162261.0}, {"date": "2026-06-23", "close": 10.115, "volume": 2756825.0}, {"date": "2026-06-24", "close": 9.85, "volume": 2764741.0}, {"date": "2026-06-25", "close": 9.76, "volume": 2238745.0}, {"date": "2026-06-26", "close": 9.84, "volume": 8123877.0}, {"date": "2026-06-29", "close": 9.9, "volume": 2062985.0}, {"date": "2026-06-30", "close": 9.82, "volume": 2450039.0}, {"date": "2026-07-01", "close": 9.47, "volume": 2181238.0}, {"date": "2026-07-02", "close": 9.64, "volume": 1834116.0}, {"date": "2026-07-06", "close": 9.66, "volume": 2407688.0}, {"date": "2026-07-07", "close": 10.33, "volume": 2873909.0}, {"date": "2026-07-08", "close": 10.27, "volume": 3201097.0}, {"date": "2026-07-09", "close": 10.54, "volume": 2429217.0}, {"date": "2026-07-10", "close": 10.2, "volume": 1875628.0}, {"date": "2026-07-13", "close": 9.88, "volume": 1437618.0}, {"date": "2026-07-14", "close": 9.7, "volume": 1427317.0}, {"date": "2026-07-15", "close": 9.96, "volume": 1322841.0}, {"date": "2026-07-16", "close": 9.165, "volume": 2719495.0}, {"date": "2026-07-17", "close": 8.97, "volume": 1880853.0}, {"date": "2026-07-20", "close": 8.71, "volume": 2496875.0}, {"date": "2026-07-21", "close": 8.93, "volume": 1584522.0}, {"date": "2026-07-22", "close": 8.585, "volume": 1865677.0}, {"date": "2026-07-23", "close": 8.62, "volume": 1811982.0}, {"date": "2026-07-24", "close": 8.505, "volume": 1166170.0}, {"date": "2026-07-27", "close": 8.64, "volume": 1539831.0}, {"date": "2026-07-28", "close": 8.45, "volume": 2373435.0}, {"date": "2026-07-29", "close": 8.36, "volume": 1785320.0}, {"date": "2026-07-30", "close": 8.47, "volume": 2686427.0}, {"date": "2026-07-31", "close": 8.17, "volume": 2151848.0}, {"date": "2026-08-03", "close": 8.4, "volume": 3327377.0}, {"date": "2026-08-04", "close": 8.59, "volume": 2231589.0}, {"date": "2026-08-05", "close": 8.5, "volume": 1599949.0}, {"date": "2026-08-06", "close": 8.74, "volume": 1594002.0}, {"date": "2026-08-07", "close": 9.19, "volume": 2016649.0}, {"date": "2026-08-10", "close": 9.24, "volume": 1529755.0}, {"date": "2026-08-11", "close": 9.76, "volume": 2180219.0}, {"date": "2026-08-12", "close": 10.23, "volume": 4006398.0}, {"date": "2026-08-13", "close": 10.1, "volume": 2584839.0}, {"date": "2026-08-14", "close": 10.04, "volume": 1634137.0}], "refreshing": true}