{"ticker": "OPRX", "overview": {"cik": "1448431", "ticker": "OPRX", "name": "OptimizeRx Corp", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060059", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058673", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058672", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058670", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058669", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058589", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058588", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058586", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058584", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058583", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-092097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000884589-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001448431-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001448431-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002843", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068272", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042133", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042132", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042131", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042130", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042129", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042128", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042124", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065810", "price_sensitive": true}]}, "description": "OptimizeRx Corp trades as OPRX on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 415 insider filings for the company, from January 2010 to December 2025. Across those, 19 insiders disclosed 42 open-market purchases totalling $3.67M against 67 sales totalling $40.85M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 42, "buy_sum": 3672112.7904, "sell_n": 67, "sell_sum": 40852627.2864, "net": -37180514.496, "insiders": 19, "first_date": "2010-01-11", "last_date": "2025-12-19"}, "metrics": {"ticker": "OPRX", "has_prices": true, "as_of": "2026-09-22", "last": 7.62, "prev_close": 7.56, "change": 0.0600000000000005, "change_pct": 0.007936507936508002, "session_volume": 121194.0, "vwap_5": 7.488208425496515, "vwap_20": 7.699217401222897, "vwap_60": 7.023700399165443, "vwap_250": 9.223333529925508, "high_52w": 19.44, "low_52w": 4.54, "avg_volume_20": 144656.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000181", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "OptimizeRx Corp", "who_key": "OptimizeRx Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OptimizeRx Corp moves to a 6.98% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/0000906304-26-000181-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "0001628280-26-060059", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Andrew J. D'Silva", "who_key": "D'Silva Andrew J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11255.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083717/000162828026060059/0001628280-26-060059-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-058588", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Stephen L. Silvestro", "who_key": "Silvestro Stephen L", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13392.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773461/000162828026058588/0001628280-26-058588-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001628280-26-058589", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Brendan W. Merrell", "who_key": "Merrell Brendan W.", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7864.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090383/000162828026058589/0001628280-26-058589-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001628280-26-058583", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Edward Stelmakh", "who_key": "Stelmakh Edward", "role": "Chief Finance & Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10647.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887046/000162828026058583/0001628280-26-058583-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001628280-26-058584", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Andrew J. D'Silva", "who_key": "D'Silva Andrew J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9583.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083717/000162828026058584/0001628280-26-058584-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001628280-26-058586", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Marion Odence-Ford", "who_key": "Odence-Ford Marion", "role": "Chief Legal & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11788.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845002/000162828026058586/0001628280-26-058586-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001628280-26-058669", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Marion Odence-Ford", "who_key": "Odence-Ford Marion", "role": "Chief Legal & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845002/000162828026058669/0001628280-26-058669-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001628280-26-058670", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Brendan W. Merrell", "who_key": "Merrell Brendan W.", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090383/000162828026058670/0001628280-26-058670-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001628280-26-058672", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Andrew J. D'Silva", "who_key": "D'Silva Andrew J.", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083717/000162828026058672/0001628280-26-058672-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "0001628280-26-058673", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Stephen L. Silvestro", "who_key": "Silvestro Stephen L", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773461/000162828026058673/0001628280-26-058673-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107509}, {"id": "13DG-0000884589-26-000012", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Kennedy Capital Management LLC", "who_key": "KENNEDY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "KENNEDY CAPITAL MANAGEMENT LLC takes a 6.7% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/884589/0000884589-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000906304-26-000124", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "OptimizeRx Corp", "who_key": "OptimizeRx Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OptimizeRx Corp takes a 5.81% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/0000906304-26-000124-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0002012383-26-002843", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.8% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002843-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001628280-26-042128", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Gregory D. Wasson", "who_key": "WASSON GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042128/0001628280-26-042128-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001628280-26-042129", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042129/0001628280-26-042129-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001628280-26-042130", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Patrick D. Spangler", "who_key": "Spangler Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042130/0001628280-26-042130-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001628280-26-042131", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Mariyamma Varghese Presti", "who_key": "Presti Mariyamma Varghese", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042131/0001628280-26-042131-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001628280-26-042132", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "James Paul Lang", "who_key": "Lang James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042132/0001628280-26-042132-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001628280-26-042133", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Cathy Klema", "who_key": "KLEMA CATHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042133/0001628280-26-042133-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001628280-26-035998", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Stephen L. Silvestro", "who_key": "Silvestro Stephen L", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27190.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026035998/0001628280-26-035998-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001628280-26-036004", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Theresa Greco", "who_key": "Greco Theresa", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9341.529999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026036004/0001628280-26-036004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001628280-26-042124", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Mariyamma Varghese Presti", "who_key": "Presti Mariyamma Varghese", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026042124/0001628280-26-042124-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "13DG-0000102909-26-001930", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "OptimizeRx Corp", "who_key": "OptimizeRx Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OptimizeRx Corp adjusts its stake in OPRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/0000102909-26-001930-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0001628280-26-007972", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Marion Odence-Ford", "who_key": "Odence-Ford Marion", "role": "Chief Legal & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12792.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828026007972/0001628280-26-007972-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381109}, {"id": "0001628280-25-058758", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Edward Stelmakh", "who_key": "Stelmakh Edward", "role": "Chief Finance & Strat Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46602.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025058758/0001628280-25-058758-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453109}, {"id": "0001628280-25-058761", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Doug Besch", "who_key": "Besch Doug", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51966.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025058761/0001628280-25-058761-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453109}, {"id": "0001628280-25-058763", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Marion Odence-Ford", "who_key": "Odence-Ford Marion", "role": "Chief Legal & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51609.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025058763/0001628280-25-058763-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453109}, {"id": "0001628280-25-058768", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Stephen L. Silvestro", "who_key": "Silvestro Stephen L", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 42819.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025058768/0001628280-25-058768-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453109}, {"id": "0001628280-25-058770", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Theresa Greco", "who_key": "Greco Theresa", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18090.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on OPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025058770/0001628280-25-058770-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453109}], "recent_buys": [{"id": "0001628280-25-013918", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "James Paul Lang", "who_key": "Lang James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2443761.4464, "score": 70.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member drops $2.4M on OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025013918/0001628280-25-013918-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862069}, {"id": "0001628280-24-051352", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "William J. Febbo", "who_key": "FEBBO WILLIAM J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100220.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $100K into OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828024051352/0001628280-24-051352-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994549}, {"id": "0001213900-22-052320", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Marion Odence-Ford", "who_key": "Odence-Ford Marion", "role": "General Counsel and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15750.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022052320/0001213900-22-052320-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202709}, {"id": "0001213900-22-050555", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "William J. Febbo", "who_key": "FEBBO WILLIAM J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251005.41999999998, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022050555/0001213900-22-050555-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208469}, {"id": "0001213900-22-050556", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "James Paul Lang", "who_key": "Lang James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98723.40000000001, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022050556/0001213900-22-050556-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212789}, {"id": "0001213900-22-049032", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Stephen L. Silvestro", "who_key": "Silvestro Stephen L", "role": "CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50112.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022049032/0001213900-22-049032-index.htm", "trade_date": "2022-08-16", "timestamp": "2022-08-16", "mins": 2217109}, {"id": "0001213900-22-049031", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7955.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders pile into OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022049031/0001213900-22-049031-index.htm", "trade_date": "2022-08-16", "timestamp": "2022-08-16", "mins": 2217109}, {"id": "0001213900-22-049030", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Edward Stelmakh", "who_key": "Stelmakh Edward", "role": "CFO/COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46290.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders now buying OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022049030/0001213900-22-049030-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218549}, {"id": "0001213900-20-021359", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Gregory D. Wasson", "who_key": "WASSON GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 262350.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 7 insiders into OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020021359/0001213900-20-021359-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281269}, {"id": "0001213900-20-008316", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8750.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "8 insiders pile into OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020008316/0001213900-20-008316-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3467029}, {"id": "0001213900-19-023370", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Ellen O'Connor Vos", "who_key": "Vos Ellen O'Connor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5771.999999999999, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OPRX draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390019023370/0001213900-19-023370-index.htm", "trade_date": "2019-11-13", "timestamp": "2019-11-13", "mins": 3667189}, {"id": "0001213900-19-023179", "src": "INSIDERS", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Gus D. Halas", "who_key": "HALAS GUS D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49000.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 8 buying OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390019023179/0001213900-19-023179-index.htm", "trade_date": "2019-11-13", "timestamp": "2019-11-13", "mins": 3667189}], "institutional": [{"id": "13DG-0000906304-26-000181", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "OptimizeRx Corp", "who_key": "OptimizeRx Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OptimizeRx Corp moves to a 6.98% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/0000906304-26-000181-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "13DG-0000884589-26-000012", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "Kennedy Capital Management LLC", "who_key": "KENNEDY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "KENNEDY CAPITAL MANAGEMENT LLC takes a 6.7% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/884589/0000884589-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-002843", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.8% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002843-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000906304-26-000124", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "OptimizeRx Corp", "who_key": "OptimizeRx Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OptimizeRx Corp takes a 5.81% passive stake in OPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/0000906304-26-000124-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0000102909-26-001930", "src": "13DG", "ticker": "OPRX", "cik": "1448431", "company": "OptimizeRx Corp", "company_raw": "OptimizeRx Corp", "who": "OptimizeRx Corp", "who_key": "OptimizeRx Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OptimizeRx Corp adjusts its stake in OPRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/0000102909-26-001930-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": "OptimizeRx Corporation - Common Stock", "new_value": "OptimizeRx Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001448431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001448431", "applied": 1, "detected_at": "2026-10-26T18:52:34.503221"}]}, "key_people": [{"who": "William J. Febbo", "who_key": "FEBBO WILLIAM J", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 473720.94, "sold": 11999877.704, "net": -11526156.764, "trades": 17, "top_score": 56.6, "lean": "selling", "history": [{"action": "BUY", "amount": 100220.0, "date": "2024-12-12", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828024051352/0001628280-24-051352-index.htm"}, {"action": "BUY", "amount": 251005.41999999998, "date": "2022-08-22", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022050555/0001213900-22-050555-index.htm"}, {"action": "SELL", "amount": 728836.852, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022008987/0001213900-22-008987-index.htm"}, {"action": "SELL", "amount": 787772.272, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022002854/0001213900-22-002854-index.htm"}, {"action": "SELL", "amount": 909130.2999999999, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021066031/0001213900-21-066031-index.htm"}, {"action": "SELL", "amount": 1369611.8800000001, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021060341/0001213900-21-060341-index.htm"}, {"action": "SELL", "amount": 1403277.2, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021053524/0001213900-21-053524-index.htm"}, {"action": "SELL", "amount": 1095622.8399999999, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021048613/0001213900-21-048613-index.htm"}, {"action": "SELL", "amount": 1007626.36, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021043480/0001213900-21-043480-index.htm"}, {"action": "SELL", "amount": 4698000.0, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021018006/0001213900-21-018006-index.htm"}, {"action": "BUY", "amount": 47500.0, "date": "2019-11-06", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390019022200/0001213900-19-022200-index.htm"}, {"action": "BUY", "amount": 19880.0, "date": "2018-12-19", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390018017585/0001213900-18-017585-index.htm"}, {"action": "BUY", "amount": 9791.82, "date": "2018-11-07", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390018015112/0001213900-18-015112-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2018-06-22", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390018008163/0001213900-18-008163-index.htm"}, {"action": "BUY", "amount": 3400.0, "date": "2016-12-01", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390016019141/0001213900-16-019141-index.htm"}, {"action": "BUY", "amount": 8100.0, "date": "2016-11-10", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390016018324/0001213900-16-018324-index.htm"}, {"action": "BUY", "amount": 23323.7, "date": "2016-06-09", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390016014139/0001213900-16-014139-index.htm"}], "latest": {"action": "BUY", "amount": 100220.0, "date": "2024-12-12", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828024051352/0001628280-24-051352-index.htm"}}, {"who": "Douglas P. Baker", "who_key": "BAKER DOUGLAS P", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50500.0, "sold": 9627297.39, "net": -9576797.39, "trades": 31, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1160380.0, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021051449/0001213900-21-051449-index.htm"}, {"action": "SELL", "amount": 149320.0, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021050600/0001213900-21-050600-index.htm"}, {"action": "SELL", "amount": 282360.0, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021049366/0001213900-21-049366-index.htm"}, {"action": "SELL", "amount": 247067.75999999998, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021048250/0001213900-21-048250-index.htm"}, {"action": "SELL", "amount": 829922.96, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021047223/0001213900-21-047223-index.htm"}, {"action": "SELL", "amount": 266480.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021046409/0001213900-21-046409-index.htm"}, {"action": "SELL", "amount": 538250.0, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021044609/0001213900-21-044609-index.htm"}, {"action": "SELL", "amount": 550190.0, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021043479/0001213900-21-043479-index.htm"}, {"action": "SELL", "amount": 772100.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021041400/0001213900-21-041400-index.htm"}, {"action": "SELL", "amount": 109860.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021040133/0001213900-21-040133-index.htm"}, {"action": "SELL", "amount": 157740.0, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021039109/0001213900-21-039109-index.htm"}, {"action": "SELL", "amount": 152700.0, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021037938/0001213900-21-037938-index.htm"}, {"action": "SELL", "amount": 753031.75, "date": "2021-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021036374/0001213900-21-036374-index.htm"}, {"action": "SELL", "amount": 215523.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021035072/0001213900-21-035072-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021034239/0001213900-21-034239-index.htm"}, {"action": "SELL", "amount": 762990.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021031479/0001213900-21-031479-index.htm"}, {"action": "SELL", "amount": 664825.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021027935/0001213900-21-027935-index.htm"}, {"action": "SELL", "amount": 237762.0, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021005406/0001213900-21-005406-index.htm"}, {"action": "SELL", "amount": 194450.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021002568/0001213900-21-002568-index.htm"}, {"action": "SELL", "amount": 274021.92000000004, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021000459/0001213900-21-000459-index.htm"}, {"action": "SELL", "amount": 360750.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020036981/0001213900-20-036981-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020025434/0001213900-20-025434-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020022333/0001213900-20-022333-index.htm"}, {"action": "SELL", "amount": 170100.00000000003, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020020933/0001213900-20-020933-index.htm"}, {"action": "SELL", "amount": 100005.0, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390020017818/0001213900-20-017818-index.htm"}], "latest": {"action": "SELL", "amount": 1160380.0, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021051449/0001213900-21-051449-index.htm"}}, {"who": "Stephen L. Silvestro", "who_key": "Silvestro Stephen L", "role": "CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 50112.0, "sold": 6504571.83, "net": -6454459.83, "trades": 10, "top_score": 30.5, "lean": "selling", "history": [{"action": "SELL", "amount": 30375.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025044543/0001628280-25-044543-index.htm"}, {"action": "BUY", "amount": 50112.0, "date": "2022-08-16", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022049032/0001213900-22-049032-index.htm"}, {"action": "SELL", "amount": 726533.6699999999, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021066731/0001213900-21-066731-index.htm"}, {"action": "SELL", "amount": 979569.18, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021060876/0001213900-21-060876-index.htm"}, {"action": "SELL", "amount": 1130516.5799999998, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021053526/0001213900-21-053526-index.htm"}, {"action": "SELL", "amount": 924159.18, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021049127/0001213900-21-049127-index.htm"}, {"action": "SELL", "amount": 773465.22, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021043903/0001213900-21-043903-index.htm"}, {"action": "SELL", "amount": 666602.28, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021037937/0001213900-21-037937-index.htm"}, {"action": "SELL", "amount": 707652.48, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021033297/0001213900-21-033297-index.htm"}, {"action": "SELL", "amount": 565698.24, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021027936/0001213900-21-027936-index.htm"}], "latest": {"action": "SELL", "amount": 30375.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025044543/0001628280-25-044543-index.htm"}}, {"who": "Miriam J. Paramore", "who_key": "Paramore Miriam J", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 61922.554000000004, "sold": 6379712.94, "net": -6317790.386, "trades": 12, "top_score": 54.4, "lean": "selling", "history": [{"action": "SELL", "amount": 218745.84, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021063363/0001213900-21-063363-index.htm"}, {"action": "SELL", "amount": 1431750.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021056471/0001213900-21-056471-index.htm"}, {"action": "SELL", "amount": 1270050.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021051450/0001213900-21-051450-index.htm"}, {"action": "SELL", "amount": 1025850.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021046665/0001213900-21-046665-index.htm"}, {"action": "SELL", "amount": 836400.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021040134/0001213900-21-040134-index.htm"}, {"action": "SELL", "amount": 867150.0, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021035593/0001213900-21-035593-index.htm"}, {"action": "SELL", "amount": 85517.09999999999, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021031476/0001213900-21-031476-index.htm"}, {"action": "SELL", "amount": 644250.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021027937/0001213900-21-027937-index.htm"}, {"action": "BUY", "amount": 9997.75, "date": "2018-12-19", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390018017586/0001213900-18-017586-index.htm"}, {"action": "BUY", "amount": 1050.0, "date": "2018-06-22", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390018008259/0001213900-18-008259-index.htm"}, {"action": "BUY", "amount": 40346.0, "date": "2018-06-15", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390018007817/0001213900-18-007817-index.htm"}, {"action": "BUY", "amount": 10528.804, "date": "2017-09-25", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390017010341/0001213900-17-010341-index.htm"}], "latest": {"action": "SELL", "amount": 218745.84, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390021063363/0001213900-21-063363-index.htm"}}, {"who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2608770.5624, "net": -2608770.5624, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 583218.9674, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000153526419000043/0001535264-19-000043-index.htm"}, {"action": "SELL", "amount": 583218.9674, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000153526419000044/0001535264-19-000044-index.htm"}, {"action": "SELL", "amount": 1120224.4916, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000153526419000041/0001535264-19-000041-index.htm"}, {"action": "SELL", "amount": 322108.136, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000153526419000038/0001535264-19-000038-index.htm"}], "latest": {"action": "SELL", "amount": 583218.9674, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000153526419000043/0001535264-19-000043-index.htm"}}, {"who": "James Paul Lang", "who_key": "Lang James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2542484.8463999997, "sold": 0, "net": 2542484.8463999997, "trades": 2, "top_score": 70.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2443761.4464, "date": "2025-03-14", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025013918/0001628280-25-013918-index.htm"}, {"action": "BUY", "amount": 98723.40000000001, "date": "2022-08-19", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000121390022050556/0001213900-22-050556-index.htm"}], "latest": {"action": "BUY", "amount": 2443761.4464, "date": "2025-03-14", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000162828025013918/0001628280-25-013918-index.htm"}}, {"who": "David Harrell", "who_key": "Harrell David", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1384000.0, "net": -1384000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 884000.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000125529414000370/0001255294-14-000370-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2010-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000125529410000827/0001255294-10-000827-index.htm"}], "latest": {"action": "SELL", "amount": 884000.0, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000125529414000370/0001255294-14-000370-index.htm"}}, {"who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1369611.6199999999, "net": -1369611.6199999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 889535.45, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000138058514000001/0001380585-14-000001-index.htm"}, {"action": "SELL", "amount": 480076.17, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000120919114039186/0001209191-14-039186-index.htm"}], "latest": {"action": "SELL", "amount": 889535.45, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1448431/000138058514000001/0001380585-14-000001-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060059", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058673", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058672", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058670", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058669", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058589", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058588", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058586", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058584", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058583", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-092097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000884589-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001448431-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001448431-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002843", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000124", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068272", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042133", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042132", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042131", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042130", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042129", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042128", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042124", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065810", "price_sensitive": true}], "performance": {"ticker": "OPRX", "has_prices": true, "summary": {"n": 42, "avg": 0.513951616539727, "win_rate": 0.42857142857142855, "best": 2.3866666666666667, "worst": -0.5723905723905723, "as_of": "2026-09-22"}, "buys": [{"who": "Lang James Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2443761.4464, "date": "2025-03-14", "score": 70.7, "ref_price": 7.77, "return": -0.01930501930501924}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 100220.0, "date": "2024-12-12", "score": 49.6, "ref_price": 4.93, "return": 0.5456389452332658}, {"who": "Odence-Ford Marion", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and CCO", "amount": 15750.0, "date": "2022-08-26", "score": 28.4, "ref_price": 15.74, "return": -0.5158831003811944}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 251005.41999999998, "date": "2022-08-22", "score": 54.2, "ref_price": 15.05, "return": -0.493687707641196}, {"who": "Lang James Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98723.40000000001, "date": "2022-08-19", "score": 41.7, "ref_price": 16.14, "return": -0.5278810408921932}, {"who": "Silvestro Stephen L", "person_type": "EXEC", "person_label": "Execs", "role": "CCO", "amount": 50112.0, "date": "2022-08-16", "score": 30.5, "ref_price": 15.8, "return": -0.5177215189873418}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7955.0, "date": "2022-08-16", "score": 26.4, "ref_price": 15.8, "return": -0.5177215189873418}, {"who": "Stelmakh Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/COO", "amount": 46290.0, "date": "2022-08-15", "score": 42.6, "ref_price": 15.6, "return": -0.5115384615384615}, {"who": "WASSON GREGORY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 262350.0, "date": "2020-08-07", "score": 44.0, "ref_price": 17.48, "return": -0.5640732265446223}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8750.0, "date": "2020-03-31", "score": 27.4, "ref_price": 9.06, "return": -0.1589403973509934}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5771.999999999999, "date": "2019-11-13", "score": 25.4, "ref_price": 9.63, "return": -0.20872274143302186}, {"who": "HALAS GUS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49000.0, "date": "2019-11-13", "score": 36.9, "ref_price": 9.63, "return": -0.20872274143302186}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 47500.0, "date": "2019-11-06", "score": 46.0, "ref_price": 10.38, "return": -0.26589595375722547}, {"who": "Paramore Miriam J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 9997.75, "date": "2018-12-19", "score": 34.9, "ref_price": 9.71, "return": -0.21524201853759017}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 19880.0, "date": "2018-12-19", "score": 42.7, "ref_price": 9.71, "return": -0.21524201853759017}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 9791.82, "date": "2018-11-07", "score": 38.0, "ref_price": 17.82, "return": -0.5723905723905723}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-10-08", "score": 17.4, "ref_price": 16.92, "return": -0.549645390070922}, {"who": "Spangler Patrick D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-10-08", "score": 29.4, "ref_price": 16.92, "return": -0.549645390070922}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-06-29", "score": 17.8, "ref_price": 10.4, "return": -0.2673076923076923}, {"who": "Spangler Patrick D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-06-29", "score": 30.0, "ref_price": 10.4, "return": -0.2673076923076923}, {"who": "Spangler Patrick D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 945.2499999999999, "date": "2018-06-27", "score": 18.5, "ref_price": 9.94, "return": -0.23340040241448687}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18851.5, "date": "2018-06-25", "score": 32.3, "ref_price": 10.25, "return": -0.25658536585365854}, {"who": "Paramore Miriam J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 1050.0, "date": "2018-06-22", "score": 24.0, "ref_price": 10.4, "return": -0.2673076923076923}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 10500.0, "date": "2018-06-22", "score": 38.8, "ref_price": 10.4, "return": -0.2673076923076923}, {"who": "Paramore Miriam J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 40346.0, "date": "2018-06-15", "score": 54.4, "ref_price": 8.0, "return": -0.04749999999999999}, {"who": "Paramore Miriam J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 10528.804, "date": "2017-09-25", "score": 32.7, "ref_price": 3.54, "return": 1.152542372881356}, {"who": "BAKER DOUGLAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 7700.0, "date": "2017-05-11", "score": 37.5, "ref_price": 2.31, "return": 2.2987012987012987}, {"who": "Vos Ellen O'Connor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21750.0, "date": "2017-05-03", "score": 46.3, "ref_price": 2.25, "return": 2.3866666666666667}, {"who": "HALAS GUS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16932.300000000003, "date": "2017-03-21", "score": 33.5, "ref_price": 2.25, "return": 2.3866666666666667}, {"who": "HALAS GUS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5927.4, "date": "2017-03-09", "score": 27.0, "ref_price": 2.2938, "return": 2.3219984305519223}, {"who": "Pinney Jack T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3200.0, "date": "2016-12-13", "score": 22.6, "ref_price": 2.4, "return": 2.1750000000000003}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3400.0, "date": "2016-12-01", "score": 34.2, "ref_price": 2.55, "return": 1.9882352941176473}, {"who": "Hamilton Terrence", "person_type": "EXEC", "person_label": "Execs", "role": "SENIOR VP OF SALES", "amount": 6300.0, "date": "2016-11-14", "score": 20.6, "ref_price": 2.94, "return": 1.5918367346938775}, {"who": "BAKER DOUGLAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 8500.0, "date": "2016-11-14", "score": 39.2, "ref_price": 2.94, "return": 1.5918367346938775}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 8100.0, "date": "2016-11-10", "score": 40.9, "ref_price": 2.625, "return": 1.9028571428571428}, {"who": "FEBBO WILLIAM J", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 23323.7, "date": "2016-06-09", "score": 56.6, "ref_price": 3.24, "return": 1.3518518518518516}, {"who": "Brooks James M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP of Business Development", "amount": 10600.0, "date": "2016-06-08", "score": 22.8, "ref_price": 3.24, "return": 1.3518518518518516}, {"who": "BAKER DOUGLAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 10500.0, "date": "2016-06-07", "score": 42.7, "ref_price": 3.24, "return": 1.3518518518518516}, {"who": "HALAS GUS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12600.0, "date": "2015-10-06", "score": 32.5, "ref_price": 3.24, "return": 1.3518518518518516}, {"who": "BAKER DOUGLAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8800.0, "date": "2014-11-17", "score": 49.4, "ref_price": 3.24, "return": 1.3518518518518516}, {"who": "BAKER DOUGLAS P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15000.0, "date": "2014-06-05", "score": 36.9, "ref_price": 3.24, "return": 1.3518518518518516}, {"who": "KRANIAK RICHARD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 399.0, "date": "2010-01-11", "score": 14.3, "ref_price": 3.24, "return": 1.3518518518518516}]}, "price_series": [{"date": "2016-09-22", "close": 3.24, "volume": null}, {"date": "2016-09-23", "close": 3.24, "volume": 3472.0}, {"date": "2016-09-26", "close": 3.24, "volume": 46481.0}, {"date": "2016-09-27", "close": 3.3, "volume": 2315.0}, {"date": "2016-09-28", "close": 3.3, "volume": null}, {"date": "2016-09-29", "close": 3.3, "volume": null}, {"date": "2016-09-30", "close": 3.3, "volume": null}, {"date": "2016-10-03", "close": 3.3, "volume": null}, {"date": "2016-10-04", "close": 3.3, "volume": null}, {"date": "2016-10-05", "close": 3.3, "volume": 667.0}, {"date": "2016-10-06", "close": 3.24, "volume": 7928.0}, {"date": "2016-10-07", "close": 3.24, "volume": 3200.0}, {"date": "2016-10-10", "close": 3.24, "volume": null}, {"date": "2016-10-11", "close": 3.15, "volume": 14833.0}, {"date": "2016-10-12", "close": 3.15, "volume": 1667.0}, {"date": "2016-10-13", "close": 3.15, "volume": 33.0}, {"date": "2016-10-14", "close": 3.24, "volume": 33.0}, {"date": "2016-10-17", "close": 3.15, "volume": 10027.0}, {"date": "2016-10-18", "close": 3.24, "volume": 2567.0}, {"date": "2016-10-19", "close": 3.27, "volume": 1000.0}, {"date": "2016-10-20", "close": 3.27, "volume": null}, {"date": "2016-10-21", "close": 3.15, "volume": 10669.0}, {"date": "2016-10-24", "close": 2.94, "volume": 5000.0}, {"date": "2016-10-25", "close": 3.39, "volume": 24177.0}, {"date": "2016-10-26", "close": 3.39, "volume": 1144.0}, {"date": "2016-10-27", "close": 2.85, "volume": 18241.0}, {"date": "2016-10-28", "close": 2.91, "volume": 12189.0}, {"date": "2016-10-31", "close": 2.88, "volume": 7225.0}, {"date": "2016-11-01", "close": 3.0, "volume": 2917.0}, {"date": "2016-11-02", "close": 3.0, "volume": 400.0}, {"date": "2016-11-03", "close": 3.0, "volume": null}, {"date": "2016-11-04", "close": 2.94, "volume": 5800.0}, {"date": "2016-11-07", "close": 2.67, "volume": 18129.0}, {"date": "2016-11-08", "close": 2.55, "volume": 16739.0}, {"date": "2016-11-09", "close": 2.61, "volume": 5716.0}, {"date": "2016-11-10", "close": 2.625, "volume": 52626.0}, {"date": "2016-11-11", "close": 2.94, "volume": 3067.0}, {"date": "2016-11-14", "close": 2.94, "volume": 67.0}, {"date": "2016-11-15", "close": 2.94, "volume": 2186.0}, {"date": "2016-11-16", "close": 2.94, "volume": null}, {"date": "2016-11-17", "close": 2.94, "volume": 1000.0}, {"date": "2016-11-18", "close": 2.82, "volume": 32000.0}, {"date": "2016-11-21", "close": 2.82, "volume": null}, {"date": "2016-11-22", "close": 2.8194, "volume": 1000.0}, {"date": "2016-11-23", "close": 2.79, "volume": 2787.0}, {"date": "2016-11-25", "close": 2.91, "volume": 1000.0}, {"date": "2016-11-28", "close": 2.91, "volume": 669.0}, {"date": "2016-11-29", "close": 2.64, "volume": 11333.0}, {"date": "2016-11-30", "close": 2.55, "volume": 24180.0}, {"date": "2016-12-01", "close": 2.55, "volume": 1333.0}, {"date": "2016-12-02", "close": 2.46, "volume": 4035.0}, {"date": "2016-12-05", "close": 2.4, "volume": 12306.0}, {"date": "2016-12-06", "close": 2.52, "volume": 2000.0}, {"date": "2016-12-07", "close": 2.52, "volume": 1667.0}, {"date": "2016-12-08", "close": 2.61, "volume": 5433.0}, {"date": "2016-12-09", "close": 2.4585, "volume": 46282.0}, {"date": "2016-12-12", "close": 2.4, "volume": 2995.0}, {"date": "2016-12-13", "close": 2.4, "volume": 3050.0}, {"date": "2016-12-14", "close": 2.43, "volume": 14383.0}, {"date": "2016-12-15", "close": 2.43, "volume": 10000.0}, {"date": "2016-12-16", "close": 2.37, "volume": 25413.0}, {"date": "2016-12-19", "close": 2.3697, "volume": 26392.0}, {"date": "2016-12-20", "close": 2.46, "volume": 17673.0}, {"date": "2016-12-21", "close": 2.4, "volume": 2000.0}, {"date": "2016-12-22", "close": 2.28, "volume": 3667.0}, {"date": "2016-12-23", "close": 2.43, "volume": 35253.0}, {"date": "2016-12-27", "close": 2.43, "volume": 2000.0}, {"date": "2016-12-28", "close": 2.4, "volume": 733.0}, {"date": "2016-12-29", "close": 2.46, "volume": 7333.0}, {"date": "2016-12-30", "close": 2.43, "volume": 16734.0}, {"date": "2017-01-03", "close": 2.43, "volume": null}, {"date": "2017-01-04", "close": 2.4, "volume": 1075.0}, {"date": "2017-01-05", "close": 2.43, "volume": 1333.0}, {"date": "2017-01-06", "close": 2.43, "volume": 333.0}, {"date": "2017-01-09", "close": 2.37, "volume": 1043.0}, {"date": "2017-01-10", "close": 2.4, "volume": 1333.0}, {"date": "2017-01-11", "close": 2.28, "volume": 6334.0}, {"date": "2017-01-12", "close": 2.43, "volume": 6467.0}, {"date": "2017-01-13", "close": 2.3697, "volume": 10924.0}, {"date": "2017-01-17", "close": 2.3697, "volume": null}, {"date": "2017-01-18", "close": 2.43, "volume": 667.0}, {"date": "2017-01-19", "close": 2.415, "volume": 667.0}, {"date": "2017-01-20", "close": 2.43, "volume": 24863.0}, {"date": "2017-01-23", "close": 2.37, "volume": 3333.0}, {"date": "2017-01-24", "close": 2.4, "volume": 1668.0}, {"date": "2017-01-25", "close": 2.31, "volume": 3886.0}, {"date": "2017-01-26", "close": 2.415, "volume": 25627.0}, {"date": "2017-01-27", "close": 2.4, "volume": 10255.0}, {"date": "2017-01-30", "close": 2.4, "volume": null}, {"date": "2017-01-31", "close": 2.31, "volume": 1833.0}, {"date": "2017-02-01", "close": 2.31, "volume": 18549.0}, {"date": "2017-02-02", "close": 2.31, "volume": 16667.0}, {"date": "2017-02-03", "close": 2.22, "volume": 28251.0}, {"date": "2017-02-06", "close": 2.31, "volume": 335.0}, {"date": "2017-02-07", "close": 2.22, "volume": 2933.0}, {"date": "2017-02-08", "close": 2.31, "volume": 6113.0}, {"date": "2017-02-09", "close": 2.25, "volume": 11217.0}, {"date": "2017-02-10", "close": 2.2497, "volume": 7767.0}, {"date": "2017-02-13", "close": 2.31, "volume": 14056.0}, {"date": "2017-02-14", "close": 2.31, "volume": 4333.0}, {"date": "2017-02-15", "close": 2.28, "volume": 667.0}, {"date": "2017-02-16", "close": 2.01, "volume": 13297.0}, {"date": "2017-02-17", "close": 2.1, "volume": 3027.0}, {"date": "2017-02-21", "close": 2.235, "volume": 333.0}, {"date": "2017-02-22", "close": 2.235, "volume": 4500.0}, {"date": "2017-02-23", "close": 2.1, "volume": 3333.0}, {"date": "2017-02-24", "close": 2.19, "volume": 3999.0}, {"date": "2017-02-27", "close": 2.1297, "volume": 555.0}, {"date": "2017-02-28", "close": 2.13, "volume": 334.0}, {"date": "2017-03-01", "close": 2.1, "volume": 29919.0}, {"date": "2017-03-02", "close": 2.1, "volume": 2667.0}, {"date": "2017-03-03", "close": 2.25, "volume": 18395.0}, {"date": "2017-03-06", "close": 2.4, "volume": 27977.0}, {"date": "2017-03-07", "close": 2.55, "volume": 3267.0}, {"date": "2017-03-08", "close": 2.25, "volume": 7740.0}, {"date": "2017-03-09", "close": 2.2938, "volume": 3130.0}, {"date": "2017-03-10", "close": 2.22, "volume": 5337.0}, {"date": "2017-03-13", "close": 2.406, "volume": 10067.0}, {"date": "2017-03-14", "close": 2.4, "volume": 407.0}, {"date": "2017-03-15", "close": 2.46, "volume": 5567.0}, {"date": "2017-03-16", "close": 2.415, "volume": 24133.0}, {"date": "2017-03-17", "close": 2.385, "volume": 436.0}, {"date": "2017-03-20", "close": 2.418, "volume": 5400.0}, {"date": "2017-03-21", "close": 2.25, "volume": 16395.0}, {"date": "2017-03-22", "close": 2.415, "volume": 1676.0}, {"date": "2017-03-23", "close": 2.415, "volume": 3511.0}, {"date": "2017-03-24", "close": 2.415, "volume": 5667.0}, {"date": "2017-03-27", "close": 2.25, "volume": 11333.0}, {"date": "2017-03-28", "close": 2.31, "volume": 4345.0}, {"date": "2017-03-29", "close": 2.37, "volume": 7333.0}, {"date": "2017-03-30", "close": 2.37, "volume": null}, {"date": "2017-03-31", "close": 2.445, "volume": 20018.0}, {"date": "2017-04-03", "close": 2.25, "volume": 5650.0}, {"date": "2017-04-04", "close": 2.28, "volume": 2667.0}, {"date": "2017-04-05", "close": 2.25, "volume": 3433.0}, {"date": "2017-04-06", "close": 2.34, "volume": 1500.0}, {"date": "2017-04-07", "close": 2.31, "volume": 13868.0}, {"date": "2017-04-10", "close": 2.223, "volume": 167.0}, {"date": "2017-04-11", "close": 2.223, "volume": 2033.0}, {"date": "2017-04-12", "close": 2.205, "volume": 11667.0}, {"date": "2017-04-13", "close": 2.205, "volume": null}, {"date": "2017-04-17", "close": 2.04, "volume": 12506.0}, {"date": "2017-04-18", "close": 2.1, "volume": 11935.0}, {"date": "2017-04-19", "close": 2.19, "volume": 11433.0}, {"date": "2017-04-20", "close": 2.34, "volume": 16201.0}, {"date": "2017-04-21", "close": 2.25, "volume": 10456.0}, {"date": "2017-04-24", "close": 2.364, "volume": 46833.0}, {"date": "2017-04-25", "close": 1.983, "volume": 38866.0}, {"date": "2017-04-26", "close": 2.01, "volume": 2833.0}, {"date": "2017-04-27", "close": 1.98, "volume": 6000.0}, {"date": "2017-04-28", "close": 2.1, "volume": 23166.0}, {"date": "2017-05-01", "close": 2.1, "volume": null}, {"date": "2017-05-02", "close": 2.04, "volume": 83257.0}, {"date": "2017-05-03", "close": 2.25, "volume": 833.0}, {"date": "2017-05-04", "close": 2.34, "volume": 10051.0}, {"date": "2017-05-05", "close": 2.4, "volume": 10284.0}, {"date": "2017-05-08", "close": 2.46, "volume": 9131.0}, {"date": "2017-05-09", "close": 2.43, "volume": 9972.0}, {"date": "2017-05-10", "close": 2.34, "volume": 4102.0}, {"date": "2017-05-11", "close": 2.31, "volume": 7167.0}, {"date": "2017-05-12", "close": 2.31, "volume": 367.0}, {"date": "2017-05-15", "close": 2.25, "volume": 408.0}, {"date": "2017-05-16", "close": 2.25, "volume": null}, {"date": "2017-05-17", "close": 2.1603, "volume": 5667.0}, {"date": "2017-05-18", "close": 2.16, "volume": 7159.0}, {"date": "2017-05-19", "close": 2.214, "volume": 450.0}, {"date": "2017-05-22", "close": 2.28, "volume": 13102.0}, {"date": "2017-05-23", "close": 2.16, "volume": 7133.0}, {"date": "2017-05-24", "close": 2.16, "volume": 1667.0}, {"date": "2017-05-25", "close": 2.22, "volume": 12290.0}, {"date": "2017-05-26", "close": 2.16, "volume": 3043.0}, {"date": "2017-05-30", "close": 2.175, "volume": 217.0}, {"date": "2017-05-31", "close": 2.19, "volume": 8047.0}, {"date": "2017-06-01", "close": 2.415, "volume": 45378.0}, {"date": "2017-06-02", "close": 2.4, "volume": 11478.0}, {"date": "2017-06-05", "close": 2.4003, "volume": 688.0}, {"date": "2017-06-06", "close": 2.16, "volume": 11972.0}, {"date": "2017-06-07", "close": 2.37, "volume": 5057.0}, {"date": "2017-06-08", "close": 2.52, "volume": 494.0}, {"date": "2017-06-09", "close": 2.4, "volume": 8656.0}, {"date": "2017-06-12", "close": 2.37, "volume": 3333.0}, {"date": "2017-06-13", "close": 2.4, "volume": 9056.0}, {"date": "2017-06-14", "close": 2.4, "volume": 13733.0}, {"date": "2017-06-15", "close": 2.25, "volume": 3333.0}, {"date": "2017-06-16", "close": 2.25, "volume": null}, {"date": "2017-06-19", "close": 2.67, "volume": 56610.0}, {"date": "2017-06-20", "close": 2.76, "volume": 35009.0}, {"date": "2017-06-21", "close": 2.7603, "volume": 6094.0}, {"date": "2017-06-22", "close": 2.7603, "volume": 1300.0}, {"date": "2017-06-23", "close": 3.09, "volume": 25707.0}, {"date": "2017-06-26", "close": 3.0, "volume": 7667.0}, {"date": "2017-06-27", "close": 3.06, "volume": 3333.0}, {"date": "2017-06-28", "close": 3.03, "volume": 3000.0}, {"date": "2017-06-29", "close": 2.85, "volume": 5587.0}, {"date": "2017-06-30", "close": 3.09, "volume": 1300.0}, {"date": "2017-07-03", "close": 3.09, "volume": null}, {"date": "2017-07-05", "close": 3.09, "volume": null}, {"date": "2017-07-06", "close": 3.12, "volume": 3432.0}, {"date": "2017-07-07", "close": 3.12, "volume": null}, {"date": "2017-07-10", "close": 3.09, "volume": 4467.0}, {"date": "2017-07-11", "close": 3.12, "volume": 3333.0}, {"date": "2017-07-12", "close": 3.12, "volume": 10667.0}, {"date": "2017-07-13", "close": 3.174, "volume": 15333.0}, {"date": "2017-07-14", "close": 3.18, "volume": 3000.0}, {"date": "2017-07-17", "close": 3.09, "volume": 4867.0}, {"date": "2017-07-18", "close": 2.85, "volume": 3217.0}, {"date": "2017-07-19", "close": 3.0, "volume": 3333.0}, {"date": "2017-07-20", "close": 3.0, "volume": 1783.0}, {"date": "2017-07-21", "close": 3.15, "volume": 7647.0}, {"date": "2017-07-24", "close": 3.3, "volume": 5305.0}, {"date": "2017-07-25", "close": 3.18, "volume": 3700.0}, {"date": "2017-07-26", "close": 3.3, "volume": 16513.0}, {"date": "2017-07-27", "close": 3.15, "volume": 1333.0}, {"date": "2017-07-28", "close": 3.18, "volume": 6701.0}, {"date": "2017-07-31", "close": 3.3, "volume": 27633.0}, {"date": "2017-08-01", "close": 3.24, "volume": 2500.0}, {"date": "2017-08-02", "close": 3.84, "volume": 58794.0}, {"date": "2017-08-03", "close": 3.75, "volume": 9733.0}, {"date": "2017-08-04", "close": 3.6, "volume": 18066.0}, {"date": "2017-08-07", "close": 3.63, "volume": 11121.0}, {"date": "2017-08-08", "close": 3.63, "volume": 1111.0}, {"date": "2017-08-09", "close": 3.63, "volume": null}, {"date": "2017-08-10", "close": 3.72, "volume": 5701.0}, {"date": "2017-08-11", "close": 3.81, "volume": 6597.0}, {"date": "2017-08-14", "close": 3.9, "volume": 13268.0}, {"date": "2017-08-15", "close": 3.75, "volume": 2233.0}, {"date": "2017-08-16", "close": 3.6, "volume": 4967.0}, {"date": "2017-08-17", "close": 3.87, "volume": 10467.0}, {"date": "2017-08-18", "close": 3.6, "volume": 25389.0}, {"date": "2017-08-21", "close": 3.444, "volume": 5376.0}, {"date": "2017-08-22", "close": 3.6, "volume": 9951.0}, {"date": "2017-08-23", "close": 3.6, "volume": 667.0}, {"date": "2017-08-24", "close": 3.87, "volume": 4667.0}, {"date": "2017-08-25", "close": 3.75, "volume": 4000.0}, {"date": "2017-08-28", "close": 3.75, "volume": 1700.0}, {"date": "2017-08-29", "close": 3.75, "volume": null}, {"date": "2017-08-30", "close": 3.72, "volume": 204.0}, {"date": "2017-08-31", "close": 3.81, "volume": 2333.0}, {"date": "2017-09-01", "close": 3.8097, "volume": 935.0}, {"date": "2017-09-05", "close": 3.81, "volume": 1167.0}, {"date": "2017-09-06", "close": 3.78, "volume": 5333.0}, {"date": "2017-09-07", "close": 3.6, "volume": 7809.0}, {"date": "2017-09-08", "close": 3.75, "volume": 100.0}, {"date": "2017-09-11", "close": 3.72, "volume": 5517.0}, {"date": "2017-09-12", "close": 3.72, "volume": null}, {"date": "2017-09-13", "close": 3.72, "volume": 6707.0}, {"date": "2017-09-14", "close": 3.69, "volume": 3670.0}, {"date": "2017-09-15", "close": 3.72, "volume": 6561.0}, {"date": "2017-09-18", "close": 3.555, "volume": 5633.0}, {"date": "2017-09-19", "close": 3.66, "volume": 533.0}, {"date": "2017-09-20", "close": 3.6, "volume": 15483.0}, {"date": "2017-09-21", "close": 3.63, "volume": 3100.0}, {"date": "2017-09-22", "close": 3.45, "volume": 10600.0}, {"date": "2017-09-25", "close": 3.54, "volume": 14098.0}, {"date": "2017-09-26", "close": 3.57, "volume": 33.0}, {"date": "2017-09-27", "close": 3.6, "volume": 21267.0}, {"date": "2017-09-28", "close": 3.6897, "volume": 1367.0}, {"date": "2017-09-29", "close": 3.72, "volume": 13933.0}, {"date": "2017-10-02", "close": 3.72, "volume": 10642.0}, {"date": "2017-10-03", "close": 3.9, "volume": 1192.0}, {"date": "2017-10-04", "close": 3.96, "volume": 16608.0}, {"date": "2017-10-05", "close": 3.87, "volume": 4533.0}, {"date": "2017-10-06", "close": 4.02, "volume": 2512.0}, {"date": "2017-10-09", "close": 3.96, "volume": 3517.0}, {"date": "2017-10-10", "close": 3.81, "volume": 2545.0}, {"date": "2017-10-11", "close": 3.84, "volume": 711.0}, {"date": "2017-10-12", "close": 3.99, "volume": 9754.0}, {"date": "2017-10-13", "close": 3.87, "volume": 3539.0}, {"date": "2017-10-16", "close": 3.9, "volume": 5067.0}, {"date": "2017-10-17", "close": 3.75, "volume": 1700.0}, {"date": "2017-10-18", "close": 4.02, "volume": 1100.0}, {"date": "2017-10-19", "close": 4.02, "volume": null}, {"date": "2017-10-20", "close": 3.99, "volume": 6311.0}, {"date": "2017-10-23", "close": 3.72, "volume": 19790.0}, {"date": "2017-10-24", "close": 3.81, "volume": 26770.0}, {"date": "2017-10-25", "close": 3.81, "volume": null}, {"date": "2017-10-26", "close": 3.6, "volume": 22629.0}, {"date": "2017-10-27", "close": 3.63, "volume": 533.0}, {"date": "2017-10-30", "close": 3.75, "volume": 20737.0}, {"date": "2017-10-31", "close": 3.75, "volume": 9400.0}, {"date": "2017-11-01", "close": 3.51, "volume": 3767.0}, {"date": "2017-11-02", "close": 3.81, "volume": 2167.0}, {"date": "2017-11-03", "close": 4.05, "volume": 65028.0}, {"date": "2017-11-06", "close": 4.5, "volume": 41775.0}, {"date": "2017-11-07", "close": 4.41, "volume": 22400.0}, {"date": "2017-11-08", "close": 4.5, "volume": 3525.0}, {"date": "2017-11-09", "close": 4.5, "volume": 9833.0}, {"date": "2017-11-10", "close": 4.53, "volume": 8267.0}, {"date": "2017-11-13", "close": 4.71, "volume": 8409.0}, {"date": "2017-11-14", "close": 4.8, "volume": 2167.0}, {"date": "2017-11-15", "close": 4.68, "volume": 9907.0}, {"date": "2017-11-16", "close": 4.65, "volume": 9511.0}, {"date": "2017-11-17", "close": 4.53, "volume": 1533.0}, {"date": "2017-11-20", "close": 4.53, "volume": null}, {"date": "2017-11-21", "close": 4.53, "volume": 1702.0}, {"date": "2017-11-22", "close": 4.5, "volume": 700.0}, {"date": "2017-11-24", "close": 4.545, "volume": 433.0}, {"date": "2017-11-27", "close": 4.65, "volume": 9386.0}, {"date": "2017-11-28", "close": 4.65, "volume": 1996.0}, {"date": "2017-11-29", "close": 4.59, "volume": 1001.0}, {"date": "2017-11-30", "close": 4.62, "volume": 4867.0}, {"date": "2017-12-01", "close": 4.68, "volume": 8773.0}, {"date": "2017-12-04", "close": 4.74, "volume": 2912.0}, {"date": "2017-12-05", "close": 4.5, "volume": 3757.0}, {"date": "2017-12-06", "close": 4.65, "volume": 2737.0}, {"date": "2017-12-07", "close": 4.62, "volume": 5560.0}, {"date": "2017-12-08", "close": 4.65, "volume": 7714.0}, {"date": "2017-12-11", "close": 4.5, "volume": 700.0}, {"date": "2017-12-12", "close": 4.5, "volume": 1700.0}, {"date": "2017-12-13", "close": 4.5, "volume": 3233.0}, {"date": "2017-12-14", "close": 4.545, "volume": 35.0}, {"date": "2017-12-15", "close": 4.455, "volume": 7066.0}, {"date": "2017-12-18", "close": 4.5, "volume": 167.0}, {"date": "2017-12-19", "close": 4.5, "volume": 4903.0}, {"date": "2017-12-20", "close": 4.5, "volume": 1668.0}, {"date": "2017-12-21", "close": 4.41, "volume": 16912.0}, {"date": "2017-12-22", "close": 4.47, "volume": 5329.0}, {"date": "2017-12-26", "close": 4.65, "volume": 4669.0}, {"date": "2017-12-27", "close": 4.65, "volume": 5301.0}, {"date": "2017-12-28", "close": 4.5, "volume": 3167.0}, {"date": "2017-12-29", "close": 4.71, "volume": 5749.0}, {"date": "2018-01-02", "close": 4.62, "volume": 4830.0}, {"date": "2018-01-03", "close": 4.5, "volume": 1717.0}, {"date": "2018-01-04", "close": 4.5, "volume": 512.0}, {"date": "2018-01-05", "close": 4.65, "volume": 3800.0}, {"date": "2018-01-08", "close": 4.5, "volume": 1200.0}, {"date": "2018-01-09", "close": 4.485, "volume": 6262.0}, {"date": "2018-01-10", "close": 4.485, "volume": 1167.0}, {"date": "2018-01-11", "close": 4.8, "volume": 6939.0}, {"date": "2018-01-12", "close": 4.38, "volume": 6077.0}, {"date": "2018-01-16", "close": 4.77, "volume": 8907.0}, {"date": "2018-01-17", "close": 4.5, "volume": 6300.0}, {"date": "2018-01-18", "close": 4.5, "volume": 28233.0}, {"date": "2018-01-19", "close": 4.4697, "volume": 1367.0}, {"date": "2018-01-22", "close": 4.4997, "volume": 19117.0}, {"date": "2018-01-23", "close": 4.56, "volume": 644.0}, {"date": "2018-01-24", "close": 4.485, "volume": 1877.0}, {"date": "2018-01-25", "close": 4.2, "volume": 19114.0}, {"date": "2018-01-26", "close": 4.2, "volume": 12867.0}, {"date": "2018-01-29", "close": 4.305, "volume": 8778.0}, {"date": "2018-01-30", "close": 4.23, "volume": 533.0}, {"date": "2018-01-31", "close": 4.11, "volume": 10533.0}, {"date": "2018-02-01", "close": 4.2, "volume": 3199.0}, {"date": "2018-02-02", "close": 4.2, "volume": 11367.0}, {"date": "2018-02-05", "close": 4.23, "volume": 8893.0}, {"date": "2018-02-06", "close": 4.23, "volume": null}, {"date": "2018-02-07", "close": 4.215, "volume": 1700.0}, {"date": "2018-02-08", "close": 3.99, "volume": 5525.0}, {"date": "2018-02-09", "close": 3.84, "volume": 4683.0}, {"date": "2018-02-12", "close": 3.93, "volume": 6278.0}, {"date": "2018-02-13", "close": 3.93, "volume": 3949.0}, {"date": "2018-02-14", "close": 4.23, "volume": 2033.0}, {"date": "2018-02-15", "close": 4.32, "volume": 16870.0}, {"date": "2018-02-16", "close": 4.35, "volume": 1667.0}, {"date": "2018-02-20", "close": 4.4997, "volume": 13183.0}, {"date": "2018-02-21", "close": 4.47, "volume": 1600.0}, {"date": "2018-02-22", "close": 4.5, "volume": 7400.0}, {"date": "2018-02-23", "close": 4.5, "volume": 2867.0}, {"date": "2018-02-26", "close": 4.44, "volume": 5198.0}, {"date": "2018-02-27", "close": 4.32, "volume": 767.0}, {"date": "2018-02-28", "close": 4.74, "volume": 107118.0}, {"date": "2018-03-01", "close": 4.7997, "volume": 5333.0}, {"date": "2018-03-02", "close": 4.65, "volume": 19526.0}, {"date": "2018-03-05", "close": 4.77, "volume": 217.0}, {"date": "2018-03-06", "close": 4.5, "volume": 8383.0}, {"date": "2018-03-07", "close": 4.47, "volume": 4718.0}, {"date": "2018-03-08", "close": 4.47, "volume": 1167.0}, {"date": "2018-03-09", "close": 4.47, "volume": 1334.0}, {"date": "2018-03-12", "close": 4.47, "volume": null}, {"date": "2018-03-13", "close": 4.5, "volume": 333.0}, {"date": "2018-03-14", "close": 4.77, "volume": 502262.0}, {"date": "2018-03-15", "close": 4.77, "volume": 233.0}, {"date": "2018-03-16", "close": 4.5, "volume": 11985.0}, {"date": "2018-03-19", "close": 4.425, "volume": 248.0}, {"date": "2018-03-20", "close": 4.65, "volume": 19424.0}, {"date": "2018-03-21", "close": 4.65, "volume": 2700.0}, {"date": "2018-03-22", "close": 4.71, "volume": 5450.0}, {"date": "2018-03-23", "close": 4.71, "volume": null}, {"date": "2018-03-26", "close": 4.71, "volume": null}, {"date": "2018-03-27", "close": 4.65, "volume": 1977.0}, {"date": "2018-03-28", "close": 4.62, "volume": 1949.0}, {"date": "2018-03-29", "close": 4.62, "volume": 33.0}, {"date": "2018-04-02", "close": 4.62, "volume": null}, {"date": "2018-04-03", "close": 4.62, "volume": 1533.0}, {"date": "2018-04-04", "close": 4.8, "volume": 8295.0}, {"date": "2018-04-05", "close": 4.95, "volume": 10131.0}, {"date": "2018-04-06", "close": 4.77, "volume": 12894.0}, {"date": "2018-04-09", "close": 4.62, "volume": 4100.0}, {"date": "2018-04-10", "close": 4.29, "volume": 3518.0}, {"date": "2018-04-11", "close": 4.92, "volume": 49929.0}, {"date": "2018-04-12", "close": 5.0101, "volume": 6977.0}, {"date": "2018-04-13", "close": 5.2201, "volume": 61766.0}, {"date": "2018-04-16", "close": 5.1901, "volume": 6209.0}, {"date": "2018-04-17", "close": 5.2501, "volume": 56529.0}, {"date": "2018-04-18", "close": 5.4001, "volume": 21001.0}, {"date": "2018-04-19", "close": 5.4001, "volume": 989.0}, {"date": "2018-04-20", "close": 5.7001, "volume": 38579.0}, {"date": "2018-04-23", "close": 6.0301, "volume": 41699.0}, {"date": "2018-04-24", "close": 6.0001, "volume": 2643.0}, {"date": "2018-04-25", "close": 6.0001, "volume": 9987.0}, {"date": "2018-04-26", "close": 6.0001, "volume": 13800.0}, {"date": "2018-04-27", "close": 6.1201, "volume": 40567.0}, {"date": "2018-04-30", "close": 6.1201, "volume": 9700.0}, {"date": "2018-05-01", "close": 5.6701, "volume": 6893.0}, {"date": "2018-05-02", "close": 6.2101, "volume": 4486.0}, {"date": "2018-05-03", "close": 6.0901, "volume": 74483.0}, {"date": "2018-05-04", "close": 6.6001, "volume": 67655.0}, {"date": "2018-05-07", "close": 6.8398, "volume": 34684.0}, {"date": "2018-05-08", "close": 6.8101, "volume": 45763.0}, {"date": "2018-05-09", "close": 6.7501, "volume": 5933.0}, {"date": "2018-05-10", "close": 6.8101, "volume": 18898.0}, {"date": "2018-05-11", "close": 6.9001, "volume": 25867.0}, {"date": "2018-05-14", "close": 8.2, "volume": 1819.0}, {"date": "2018-05-15", "close": 8.4, "volume": 14136.0}, {"date": "2018-05-16", "close": 8.25, "volume": 20055.0}, {"date": "2018-05-17", "close": 8.1, "volume": 16283.0}, {"date": "2018-05-18", "close": 8.02, "volume": 5745.0}, {"date": "2018-05-21", "close": 8.0, "volume": 9657.0}, {"date": "2018-05-22", "close": 7.45, "volume": 11456.0}, {"date": "2018-05-23", "close": 8.0, "volume": 4133.0}, {"date": "2018-05-24", "close": 8.0, "volume": 2049.0}, {"date": "2018-05-25", "close": 8.05, "volume": 7456.0}, {"date": "2018-05-29", "close": 8.28, "volume": 5515.0}, {"date": "2018-05-30", "close": 8.2, "volume": 1608.0}, {"date": "2018-05-31", "close": 8.28, "volume": 8603.0}, {"date": "2018-06-01", "close": 8.4, "volume": 20703.0}, {"date": "2018-06-04", "close": 8.75, "volume": 12672.0}, {"date": "2018-06-05", "close": 8.8, "volume": 7718.0}, {"date": "2018-06-06", "close": 8.8, "volume": 13065.0}, {"date": "2018-06-07", "close": 8.75, "volume": 1634.0}, {"date": "2018-06-08", "close": 8.8, "volume": 22532.0}, {"date": "2018-06-11", "close": 8.75, "volume": 1752.0}, {"date": "2018-06-12", "close": 8.6, "volume": 25648.0}, {"date": "2018-06-13", "close": 8.45, "volume": 8469.0}, {"date": "2018-06-14", "close": 8.2, "volume": 16753.0}, {"date": "2018-06-15", "close": 8.0, "volume": 24186.0}, {"date": "2018-06-18", "close": 8.95, "volume": 188650.0}, {"date": "2018-06-19", "close": 10.0, "volume": 86308.0}, {"date": "2018-06-20", "close": 10.36, "volume": 32217.0}, {"date": "2018-06-21", "close": 10.37, "volume": 11662.0}, {"date": "2018-06-22", "close": 10.4, "volume": 23268.0}, {"date": "2018-06-25", "close": 10.25, "volume": 10998.0}, {"date": "2018-06-26", "close": 10.4182, "volume": 13709.0}, {"date": "2018-06-27", "close": 9.94, "volume": 21632.0}, {"date": "2018-06-28", "close": 10.25, "volume": 5862.0}, {"date": "2018-06-29", "close": 10.4, "volume": 2506.0}, {"date": "2018-07-02", "close": 10.1, "volume": 10821.0}, {"date": "2018-07-03", "close": 10.35, "volume": 6450.0}, {"date": "2018-07-05", "close": 10.1, "volume": 8238.0}, {"date": "2018-07-06", "close": 10.33, "volume": 5397.0}, {"date": "2018-07-09", "close": 10.33, "volume": 13658.0}, {"date": "2018-07-10", "close": 10.47, "volume": 73847.0}, {"date": "2018-07-11", "close": 10.49, "volume": 14008.0}, {"date": "2018-07-12", "close": 10.79, "volume": 33714.0}, {"date": "2018-07-13", "close": 10.5999, "volume": 26930.0}, {"date": "2018-07-16", "close": 10.45, "volume": 9888.0}, {"date": "2018-07-17", "close": 10.5, "volume": 4454.0}, {"date": "2018-07-18", "close": 10.48, "volume": 6401.0}, {"date": "2018-07-19", "close": 10.5, "volume": 2798.0}, {"date": "2018-07-20", "close": 10.42, "volume": 7643.0}, {"date": "2018-07-23", "close": 10.2, "volume": 10804.0}, {"date": "2018-07-24", "close": 10.32, "volume": 27371.0}, {"date": "2018-07-25", "close": 10.47, "volume": 33313.0}, {"date": "2018-07-26", "close": 10.5, "volume": 4374.0}, {"date": "2018-07-27", "close": 10.475, "volume": 24447.0}, {"date": "2018-07-30", "close": 10.1, "volume": 8116.0}, {"date": "2018-07-31", "close": 10.4, "volume": 29409.0}, {"date": "2018-08-01", "close": 10.5, "volume": 1940.0}, {"date": "2018-08-02", "close": 10.5947, "volume": 8344.0}, {"date": "2018-08-03", "close": 10.2104, "volume": 12323.0}, {"date": "2018-08-06", "close": 10.05, "volume": 26776.0}, {"date": "2018-08-07", "close": 10.14, "volume": 10711.0}, {"date": "2018-08-08", "close": 11.65, "volume": 218641.0}, {"date": "2018-08-09", "close": 12.04, "volume": 65523.0}, {"date": "2018-08-10", "close": 12.4, "volume": 199255.0}, {"date": "2018-08-13", "close": 12.49, "volume": 42202.0}, {"date": "2018-08-14", "close": 12.6, "volume": 104755.0}, {"date": "2018-08-15", "close": 12.5, "volume": 50302.0}, {"date": "2018-08-16", "close": 12.5, "volume": 28568.0}, {"date": "2018-08-17", "close": 12.65, "volume": 24067.0}, {"date": "2018-08-20", "close": 12.51, "volume": 34856.0}, {"date": "2018-08-21", "close": 12.62, "volume": 24772.0}, {"date": "2018-08-22", "close": 12.6982, "volume": 30706.0}, {"date": "2018-08-23", "close": 12.74, "volume": 24751.0}, {"date": "2018-08-24", "close": 12.7, "volume": 39202.0}, {"date": "2018-08-27", "close": 12.7, "volume": 28934.0}, {"date": "2018-08-28", "close": 12.62, "volume": 16594.0}, {"date": "2018-08-29", "close": 12.7, "volume": 22321.0}, {"date": "2018-08-30", "close": 12.78, "volume": 24594.0}, {"date": "2018-08-31", "close": 12.76, "volume": 27746.0}, {"date": "2018-09-04", "close": 12.73, "volume": 26684.0}, {"date": "2018-09-05", "close": 12.73, "volume": 10407.0}, {"date": "2018-09-06", "close": 12.73, "volume": 6201.0}, {"date": "2018-09-07", "close": 12.73, "volume": 15871.0}, {"date": "2018-09-10", "close": 12.8, "volume": 37283.0}, {"date": "2018-09-11", "close": 13.6, "volume": 63415.0}, {"date": "2018-09-12", "close": 13.74, "volume": 57804.0}, {"date": "2018-09-13", "close": 14.7, "volume": 48502.0}, {"date": "2018-09-14", "close": 16.61, "volume": 334392.0}, {"date": "2018-09-17", "close": 16.54, "volume": 178631.0}, {"date": "2018-09-18", "close": 17.08, "volume": 81083.0}, {"date": "2018-09-19", "close": 17.95, "volume": 161775.0}, {"date": "2018-09-20", "close": 17.98, "volume": 271848.0}, {"date": "2018-09-21", "close": 16.57, "volume": 381280.0}, {"date": "2018-09-24", "close": 17.57, "volume": 182373.0}, {"date": "2018-09-25", "close": 17.82, "volume": 54192.0}, {"date": "2018-09-26", "close": 17.91, "volume": 21788.0}, {"date": "2018-09-27", "close": 18.05, "volume": 38550.0}, {"date": "2018-09-28", "close": 18.0, "volume": 62531.0}, {"date": "2018-10-01", "close": 17.54, "volume": 41449.0}, {"date": "2018-10-02", "close": 17.71, "volume": 25501.0}, {"date": "2018-10-03", "close": 17.69, "volume": 47700.0}, {"date": "2018-10-04", "close": 17.23, "volume": 20283.0}, {"date": "2018-10-05", "close": 17.27, "volume": 10591.0}, {"date": "2018-10-08", "close": 16.92, "volume": 69510.0}, {"date": "2018-10-09", "close": 17.12, "volume": 8200.0}, {"date": "2018-10-10", "close": 14.65, "volume": 94709.0}, {"date": "2018-10-11", "close": 13.5, "volume": 121300.0}, {"date": "2018-10-12", "close": 14.4, "volume": 32086.0}, {"date": "2018-10-15", "close": 14.75, "volume": 16976.0}, {"date": "2018-10-16", "close": 15.4, "volume": 54738.0}, {"date": "2018-10-17", "close": 16.97, "volume": 29928.0}, {"date": "2018-10-18", "close": 17.35, "volume": 45859.0}, {"date": "2018-10-19", "close": 16.91, "volume": 23066.0}, {"date": "2018-10-22", "close": 16.24, "volume": 18303.0}, {"date": "2018-10-23", "close": 16.11, "volume": 9287.0}, {"date": "2018-10-24", "close": 16.4, "volume": 28648.0}, {"date": "2018-10-25", "close": 16.91, "volume": 11625.0}, {"date": "2018-10-26", "close": 15.96, "volume": 29548.0}, {"date": "2018-10-29", "close": 16.14, "volume": 35830.0}, {"date": "2018-10-30", "close": 16.0, "volume": 16274.0}, {"date": "2018-10-31", "close": 16.35, "volume": 19594.0}, {"date": "2018-11-01", "close": 16.64, "volume": 27737.0}, {"date": "2018-11-02", "close": 17.08, "volume": 40318.0}, {"date": "2018-11-05", "close": 17.07, "volume": 12449.0}, {"date": "2018-11-06", "close": 16.29, "volume": 22076.0}, {"date": "2018-11-07", "close": 17.82, "volume": 8780.0}, {"date": "2018-11-08", "close": 16.82, "volume": 26115.0}, {"date": "2018-11-09", "close": 16.96, "volume": 13295.0}, {"date": "2018-11-12", "close": 16.25, "volume": 12574.0}, {"date": "2018-11-13", "close": 15.96, "volume": 13679.0}, {"date": "2018-11-14", "close": 15.19, "volume": 56499.0}, {"date": "2018-11-15", "close": 14.0, "volume": 53075.0}, {"date": "2018-11-16", "close": 13.95, "volume": 20687.0}, {"date": "2018-11-19", "close": 14.62, "volume": 35526.0}, {"date": "2018-11-20", "close": 14.23, "volume": 14777.0}, {"date": "2018-11-21", "close": 14.41, "volume": 2677.0}, {"date": "2018-11-23", "close": 14.3, "volume": 9970.0}, {"date": "2018-11-26", "close": 14.6, "volume": 24322.0}, {"date": "2018-11-27", "close": 14.58, "volume": 19577.0}, {"date": "2018-11-28", "close": 15.0, "volume": 26602.0}, {"date": "2018-11-29", "close": 16.24, "volume": 12954.0}, {"date": "2018-11-30", "close": 16.21, "volume": 12083.0}, {"date": "2018-12-03", "close": 16.25, "volume": 9414.0}, {"date": "2018-12-04", "close": 16.11, "volume": 17861.0}, {"date": "2018-12-06", "close": 15.0, "volume": 20162.0}, {"date": "2018-12-07", "close": 15.0, "volume": 34292.0}, {"date": "2018-12-10", "close": 14.9, "volume": 26111.0}, {"date": "2018-12-11", "close": 13.19, "volume": 34173.0}, {"date": "2018-12-12", "close": 13.63, "volume": 24837.0}, {"date": "2018-12-13", "close": 11.6, "volume": 60256.0}, {"date": "2018-12-14", "close": 11.95, "volume": 31366.0}, {"date": "2018-12-17", "close": 11.6, "volume": 20392.0}, {"date": "2018-12-18", "close": 9.54, "volume": 592343.0}, {"date": "2018-12-19", "close": 9.71, "volume": 208681.0}, {"date": "2018-12-20", "close": 9.89, "volume": 85034.0}, {"date": "2018-12-21", "close": 9.45, "volume": 153703.0}, {"date": "2018-12-24", "close": 9.75, "volume": 32662.0}, {"date": "2018-12-26", "close": 10.0, "volume": 249208.0}, {"date": "2018-12-27", "close": 9.91, "volume": 97889.0}, {"date": "2018-12-28", "close": 9.84, "volume": 194886.0}, {"date": "2018-12-31", "close": 10.97, "volume": 149050.0}, {"date": "2019-01-02", "close": 12.04, "volume": 227403.0}, {"date": "2019-01-03", "close": 13.51, "volume": 204504.0}, {"date": "2019-01-04", "close": 13.52, "volume": 46917.0}, {"date": "2019-01-07", "close": 13.67, "volume": 54853.0}, {"date": "2019-01-08", "close": 13.4, "volume": 46651.0}, {"date": "2019-01-09", "close": 13.29, "volume": 14860.0}, {"date": "2019-01-10", "close": 12.2, "volume": 65799.0}, {"date": "2019-01-11", "close": 12.98, "volume": 88433.0}, {"date": "2019-01-14", "close": 11.98, "volume": 68287.0}, {"date": "2019-01-15", "close": 10.95, "volume": 195646.0}, {"date": "2019-01-16", "close": 11.03, "volume": 73209.0}, {"date": "2019-01-17", "close": 10.74, "volume": 100133.0}, {"date": "2019-01-18", "close": 11.285, "volume": 73571.0}, {"date": "2019-01-22", "close": 10.76, "volume": 51439.0}, {"date": "2019-01-23", "close": 11.0, "volume": 54905.0}, {"date": "2019-01-24", "close": 11.14, "volume": 28617.0}, {"date": "2019-01-25", "close": 10.95, "volume": 24348.0}, {"date": "2019-01-28", "close": 11.22, "volume": 29223.0}, {"date": "2019-01-29", "close": 11.64, "volume": 34060.0}, {"date": "2019-01-30", "close": 10.95, "volume": 45250.0}, {"date": "2019-01-31", "close": 11.24, "volume": 20080.0}, {"date": "2019-02-01", "close": 11.47, "volume": 11167.0}, {"date": "2019-02-04", "close": 12.47, "volume": 24986.0}, {"date": "2019-02-05", "close": 12.5, "volume": 50577.0}, {"date": "2019-02-06", "close": 13.37, "volume": 47754.0}, {"date": "2019-02-07", "close": 13.06, "volume": 25992.0}, {"date": "2019-02-08", "close": 12.61, "volume": 19556.0}, {"date": "2019-02-11", "close": 12.8, "volume": 15624.0}, {"date": "2019-02-12", "close": 12.99, "volume": 27717.0}, {"date": "2019-02-13", "close": 12.72, "volume": 26233.0}, {"date": "2019-02-14", "close": 13.1, "volume": 24651.0}, {"date": "2019-02-15", "close": 12.81, "volume": 16433.0}, {"date": "2019-02-19", "close": 12.7, "volume": 15707.0}, {"date": "2019-02-20", "close": 13.0, "volume": 27563.0}, {"date": "2019-02-21", "close": 13.025, "volume": 29948.0}, {"date": "2019-02-22", "close": 13.04, "volume": 23934.0}, {"date": "2019-02-25", "close": 13.85, "volume": 57500.0}, {"date": "2019-02-26", "close": 13.52, "volume": 185077.0}, {"date": "2019-02-27", "close": 14.0, "volume": 138676.0}, {"date": "2019-02-28", "close": 14.36, "volume": 81268.0}, {"date": "2019-03-01", "close": 14.415, "volume": 23070.0}, {"date": "2019-03-04", "close": 14.53, "volume": 47355.0}, {"date": "2019-03-05", "close": 14.29, "volume": 36313.0}, {"date": "2019-03-06", "close": 14.37, "volume": 45730.0}, {"date": "2019-03-07", "close": 14.7, "volume": 101762.0}, {"date": "2019-03-08", "close": 14.8, "volume": 32244.0}, {"date": "2019-03-11", "close": 15.1, "volume": 27578.0}, {"date": "2019-03-12", "close": 15.25, "volume": 34947.0}, {"date": "2019-03-13", "close": 14.9, "volume": 28167.0}, {"date": "2019-03-14", "close": 15.0, "volume": 20521.0}, {"date": "2019-03-15", "close": 15.59, "volume": 85542.0}, {"date": "2019-03-18", "close": 14.72, "volume": 61651.0}, {"date": "2019-03-19", "close": 14.25, "volume": 30923.0}, {"date": "2019-03-20", "close": 13.9, "volume": 56396.0}, {"date": "2019-03-21", "close": 13.78, "volume": 37331.0}, {"date": "2019-03-22", "close": 13.3, "volume": 56427.0}, {"date": "2019-03-25", "close": 12.6, "volume": 29489.0}, {"date": "2019-03-26", "close": 12.24, "volume": 22717.0}, {"date": "2019-03-27", "close": 12.87, "volume": 37052.0}, {"date": "2019-03-28", "close": 12.95, "volume": 19045.0}, {"date": "2019-03-29", "close": 12.72, "volume": 18762.0}, {"date": "2019-04-01", "close": 13.0, "volume": 21213.0}, {"date": "2019-04-02", "close": 13.0, "volume": 29282.0}, {"date": "2019-04-03", "close": 13.18, "volume": 18004.0}, {"date": "2019-04-04", "close": 12.6, "volume": 28653.0}, {"date": "2019-04-05", "close": 12.19, "volume": 31384.0}, {"date": "2019-04-08", "close": 12.77, "volume": 22516.0}, {"date": "2019-04-09", "close": 12.45, "volume": 28293.0}, {"date": "2019-04-10", "close": 12.59, "volume": 34545.0}, {"date": "2019-04-11", "close": 11.8, "volume": 25442.0}, {"date": "2019-04-12", "close": 12.39, "volume": 29212.0}, {"date": "2019-04-15", "close": 12.32, "volume": 11046.0}, {"date": "2019-04-16", "close": 11.95, "volume": 47897.0}, {"date": "2019-04-17", "close": 11.95, "volume": 40697.0}, {"date": "2019-04-18", "close": 12.1, "volume": 11925.0}, {"date": "2019-04-22", "close": 12.12, "volume": 13936.0}, {"date": "2019-04-23", "close": 11.51, "volume": 40330.0}, {"date": "2019-04-24", "close": 10.76, "volume": 52710.0}, {"date": "2019-04-25", "close": 10.8, "volume": 55679.0}, {"date": "2019-04-26", "close": 11.17, "volume": 23415.0}, {"date": "2019-04-29", "close": 11.37, "volume": 14589.0}, {"date": "2019-04-30", "close": 11.2, "volume": 41254.0}, {"date": "2019-05-01", "close": 11.49, "volume": 16635.0}, {"date": "2019-05-02", "close": 10.43, "volume": 52925.0}, {"date": "2019-05-03", "close": 10.7, "volume": 37359.0}, {"date": "2019-05-06", "close": 10.81, "volume": 17948.0}, {"date": "2019-05-07", "close": 11.2, "volume": 9021.0}, {"date": "2019-05-08", "close": 11.48, "volume": 55485.0}, {"date": "2019-05-09", "close": 13.27, "volume": 386861.0}, {"date": "2019-05-10", "close": 13.57, "volume": 110070.0}, {"date": "2019-05-13", "close": 13.75, "volume": 36277.0}, {"date": "2019-05-14", "close": 14.7, "volume": 112646.0}, {"date": "2019-05-15", "close": 15.6, "volume": 104726.0}, {"date": "2019-05-16", "close": 15.45, "volume": 145579.0}, {"date": "2019-05-17", "close": 15.63, "volume": 98523.0}, {"date": "2019-05-20", "close": 16.48, "volume": 149929.0}, {"date": "2019-05-21", "close": 16.62, "volume": 82315.0}, {"date": "2019-05-22", "close": 15.66, "volume": 34879.0}, {"date": "2019-05-23", "close": 15.1, "volume": 25549.0}, {"date": "2019-05-24", "close": 15.84, "volume": 19898.0}, {"date": "2019-05-28", "close": 16.04, "volume": 47917.0}, {"date": "2019-05-29", "close": 15.6, "volume": 50819.0}, {"date": "2019-05-30", "close": 15.51, "volume": 138078.0}, {"date": "2019-05-31", "close": 15.39, "volume": 57356.0}, {"date": "2019-06-03", "close": 14.05, "volume": 54741.0}, {"date": "2019-06-04", "close": 13.33, "volume": 73545.0}, {"date": "2019-06-05", "close": 12.72, "volume": 615789.0}, {"date": "2019-06-06", "close": 13.31, "volume": 193056.0}, {"date": "2019-06-07", "close": 13.18, "volume": 169633.0}, {"date": "2019-06-10", "close": 13.31, "volume": 146443.0}, {"date": "2019-06-11", "close": 13.62, "volume": 124113.0}, {"date": "2019-06-12", "close": 13.96, "volume": 93829.0}, {"date": "2019-06-13", "close": 14.3, "volume": 92037.0}, {"date": "2019-06-14", "close": 14.26, "volume": 55786.0}, {"date": "2019-06-17", "close": 14.54, "volume": 131332.0}, {"date": "2019-06-18", "close": 14.62, "volume": 112201.0}, {"date": "2019-06-19", "close": 15.47, "volume": 97073.0}, {"date": "2019-06-20", "close": 15.24, "volume": 70409.0}, {"date": "2019-06-21", "close": 15.05, "volume": 342089.0}, {"date": "2019-06-24", "close": 14.88, "volume": 75550.0}, {"date": "2019-06-25", "close": 14.7, "volume": 70154.0}, {"date": "2019-06-26", "close": 15.01, "volume": 96444.0}, {"date": "2019-06-27", "close": 15.41, "volume": 123213.0}, {"date": "2019-06-28", "close": 16.2, "volume": 1612948.0}, {"date": "2019-07-01", "close": 16.51, "volume": 177163.0}, {"date": "2019-07-02", "close": 16.07, "volume": 161984.0}, {"date": "2019-07-03", "close": 16.21, "volume": 45749.0}, {"date": "2019-07-05", "close": 16.05, "volume": 139294.0}, {"date": "2019-07-08", "close": 15.96, "volume": 58150.0}, {"date": "2019-07-09", "close": 16.09, "volume": 39474.0}, {"date": "2019-07-10", "close": 15.98, "volume": 107643.0}, {"date": "2019-07-11", "close": 15.84, "volume": 118960.0}, {"date": "2019-07-12", "close": 15.94, "volume": 105008.0}, {"date": "2019-07-15", "close": 15.32, "volume": 65504.0}, {"date": "2019-07-16", "close": 15.57, "volume": 46031.0}, {"date": "2019-07-17", "close": 15.53, "volume": 39974.0}, {"date": "2019-07-18", "close": 15.11, "volume": 37019.0}, {"date": "2019-07-19", "close": 15.0, "volume": 67668.0}, {"date": "2019-07-22", "close": 14.85, "volume": 41645.0}, {"date": "2019-07-23", "close": 14.83, "volume": 60543.0}, {"date": "2019-07-24", "close": 15.21, "volume": 42318.0}, {"date": "2019-07-25", "close": 15.11, "volume": 61737.0}, {"date": "2019-07-26", "close": 15.59, "volume": 51880.0}, {"date": "2019-07-29", "close": 15.06, "volume": 65715.0}, {"date": "2019-07-30", "close": 14.97, "volume": 62858.0}, {"date": "2019-07-31", "close": 15.09, "volume": 75636.0}, {"date": "2019-08-01", "close": 15.02, "volume": 110348.0}, {"date": "2019-08-02", "close": 15.05, "volume": 60133.0}, {"date": "2019-08-05", "close": 14.2, "volume": 119811.0}, {"date": "2019-08-06", "close": 14.36, "volume": 129731.0}, {"date": "2019-08-07", "close": 13.6, "volume": 105946.0}, {"date": "2019-08-08", "close": 14.74, "volume": 227825.0}, {"date": "2019-08-09", "close": 14.19, "volume": 105344.0}, {"date": "2019-08-12", "close": 14.48, "volume": 76313.0}, {"date": "2019-08-13", "close": 14.86, "volume": 95480.0}, {"date": "2019-08-14", "close": 14.88, "volume": 61644.0}, {"date": "2019-08-15", "close": 15.03, "volume": 52322.0}, {"date": "2019-08-16", "close": 15.21, "volume": 104806.0}, {"date": "2019-08-19", "close": 14.97, "volume": 20171.0}, {"date": "2019-08-20", "close": 15.06, "volume": 51314.0}, {"date": "2019-08-21", "close": 15.6, "volume": 138159.0}, {"date": "2019-08-22", "close": 15.57, "volume": 283016.0}, {"date": "2019-08-23", "close": 15.2, "volume": 139121.0}, {"date": "2019-08-26", "close": 16.0, "volume": 122340.0}, {"date": "2019-08-27", "close": 15.85, "volume": 127254.0}, {"date": "2019-08-28", "close": 15.97, "volume": 161132.0}, {"date": "2019-08-29", "close": 16.38, "volume": 134371.0}, {"date": "2019-08-30", "close": 16.41, "volume": 179900.0}, {"date": "2019-09-03", "close": 16.83, "volume": 157479.0}, {"date": "2019-09-04", "close": 16.3, "volume": 181464.0}, {"date": "2019-09-05", "close": 16.96, "volume": 153327.0}, {"date": "2019-09-06", "close": 16.35, "volume": 60253.0}, {"date": "2019-09-09", "close": 16.0, "volume": 67686.0}, {"date": "2019-09-10", "close": 15.97, "volume": 43935.0}, {"date": "2019-09-11", "close": 16.49, "volume": 58966.0}, {"date": "2019-09-12", "close": 16.17, "volume": 77331.0}, {"date": "2019-09-13", "close": 15.66, "volume": 74883.0}, {"date": "2019-09-16", "close": 15.6, "volume": 107292.0}, {"date": "2019-09-17", "close": 15.78, "volume": 100812.0}, {"date": "2019-09-18", "close": 15.49, "volume": 59328.0}, {"date": "2019-09-19", "close": 15.52, "volume": 87772.0}, {"date": "2019-09-20", "close": 15.65, "volume": 336696.0}, {"date": "2019-09-23", "close": 15.83, "volume": 72308.0}, {"date": "2019-09-24", "close": 15.45, "volume": 136201.0}, {"date": "2019-09-25", "close": 15.62, "volume": 64894.0}, {"date": "2019-09-26", "close": 15.19, "volume": 122513.0}, {"date": "2019-09-27", "close": 14.58, "volume": 65912.0}, {"date": "2019-09-30", "close": 14.48, "volume": 113397.0}, {"date": "2019-10-01", "close": 13.92, "volume": 130418.0}, {"date": "2019-10-02", "close": 13.42, "volume": 225197.0}, {"date": "2019-10-03", "close": 13.26, "volume": 83363.0}, {"date": "2019-10-04", "close": 13.34, "volume": 41202.0}, {"date": "2019-10-07", "close": 13.19, "volume": 84099.0}, {"date": "2019-10-08", "close": 13.34, "volume": 77851.0}, {"date": "2019-10-09", "close": 13.16, "volume": 43343.0}, {"date": "2019-10-10", "close": 13.05, "volume": 33263.0}, {"date": "2019-10-11", "close": 13.34, "volume": 27530.0}, {"date": "2019-10-14", "close": 13.02, "volume": 45454.0}, {"date": "2019-10-15", "close": 13.91, "volume": 104548.0}, {"date": "2019-10-16", "close": 13.97, "volume": 61574.0}, {"date": "2019-10-17", "close": 14.08, "volume": 66579.0}, {"date": "2019-10-18", "close": 13.62, "volume": 30234.0}, {"date": "2019-10-21", "close": 13.51, "volume": 50855.0}, {"date": "2019-10-22", "close": 13.07, "volume": 36028.0}, {"date": "2019-10-23", "close": 13.12, "volume": 54056.0}, {"date": "2019-10-24", "close": 13.1, "volume": 49119.0}, {"date": "2019-10-25", "close": 12.97, "volume": 82401.0}, {"date": "2019-10-28", "close": 13.0, "volume": 89686.0}, {"date": "2019-10-29", "close": 12.99, "volume": 36172.0}, {"date": "2019-10-30", "close": 13.02, "volume": 117110.0}, {"date": "2019-10-31", "close": 13.0, "volume": 46691.0}, {"date": "2019-11-01", "close": 12.88, "volume": 264249.0}, {"date": "2019-11-04", "close": 12.59, "volume": 159375.0}, {"date": "2019-11-05", "close": 12.04, "volume": 203323.0}, {"date": "2019-11-06", "close": 10.38, "volume": 866566.0}, {"date": "2019-11-07", "close": 10.48, "volume": 217964.0}, {"date": "2019-11-08", "close": 10.13, "volume": 161551.0}, {"date": "2019-11-11", "close": 9.87, "volume": 98891.0}, {"date": "2019-11-12", "close": 9.99, "volume": 78935.0}, {"date": "2019-11-13", "close": 9.63, "volume": 134999.0}, {"date": "2019-11-14", "close": 9.65, "volume": 129511.0}, {"date": "2019-11-15", "close": 9.73, "volume": 75626.0}, {"date": "2019-11-18", "close": 9.58, "volume": 97844.0}, {"date": "2019-11-19", "close": 9.97, "volume": 84725.0}, {"date": "2019-11-20", "close": 10.18, "volume": 68264.0}, {"date": "2019-11-21", "close": 10.35, "volume": 64427.0}, {"date": "2019-11-22", "close": 10.4, "volume": 41224.0}, {"date": "2019-11-25", "close": 10.785, "volume": 66770.0}, {"date": "2019-11-26", "close": 10.69, "volume": 66914.0}, {"date": "2019-11-27", "close": 10.74, "volume": 53974.0}, {"date": "2019-11-29", "close": 10.7, "volume": 20550.0}, {"date": "2019-12-02", "close": 9.76, "volume": 111447.0}, {"date": "2019-12-03", "close": 9.42, "volume": 116301.0}, {"date": "2019-12-04", "close": 8.86, "volume": 180668.0}, {"date": "2019-12-05", "close": 8.8, "volume": 165598.0}, {"date": "2019-12-06", "close": 9.04, "volume": 116493.0}, {"date": "2019-12-09", "close": 10.36, "volume": 203943.0}, {"date": "2019-12-10", "close": 9.99, "volume": 124453.0}, {"date": "2019-12-11", "close": 9.83, "volume": 56505.0}, {"date": "2019-12-12", "close": 9.97, "volume": 170706.0}, {"date": "2019-12-13", "close": 9.75, "volume": 50989.0}, {"date": "2019-12-16", "close": 9.75, "volume": 50323.0}, {"date": "2019-12-17", "close": 9.66, "volume": 33668.0}, {"date": "2019-12-18", "close": 10.05, "volume": 98292.0}, {"date": "2019-12-19", "close": 10.5, "volume": 80456.0}, {"date": "2019-12-20", "close": 10.65, "volume": 157547.0}, {"date": "2019-12-23", "close": 10.49, "volume": 97654.0}, {"date": "2019-12-24", "close": 10.45, "volume": 32456.0}, {"date": "2019-12-26", "close": 10.22, "volume": 34840.0}, {"date": "2019-12-27", "close": 10.07, "volume": 125437.0}, {"date": "2019-12-30", "close": 10.17, "volume": 297420.0}, {"date": "2019-12-31", "close": 10.27, "volume": 118917.0}, {"date": "2020-01-02", "close": 9.97, "volume": 150058.0}, {"date": "2020-01-03", "close": 9.94, "volume": 79393.0}, {"date": "2020-01-06", "close": 9.98, "volume": 52509.0}, {"date": "2020-01-07", "close": 9.93, "volume": 40905.0}, {"date": "2020-01-08", "close": 9.955, "volume": 69338.0}, {"date": "2020-01-09", "close": 10.07, "volume": 60223.0}, {"date": "2020-01-10", "close": 10.28, "volume": 99515.0}, {"date": "2020-01-13", "close": 10.58, "volume": 82741.0}, {"date": "2020-01-14", "close": 10.23, "volume": 92293.0}, {"date": "2020-01-15", "close": 10.47, "volume": 59079.0}, {"date": "2020-01-16", "close": 10.6, "volume": 68649.0}, {"date": "2020-01-17", "close": 10.91, "volume": 55176.0}, {"date": "2020-01-21", "close": 10.18, "volume": 65806.0}, {"date": "2020-01-22", "close": 10.17, "volume": 20405.0}, {"date": "2020-01-23", "close": 10.11, "volume": 62594.0}, {"date": "2020-01-24", "close": 10.22, "volume": 59079.0}, {"date": "2020-01-27", "close": 10.08, "volume": 35691.0}, {"date": "2020-01-28", "close": 10.07, "volume": 52955.0}, {"date": "2020-01-29", "close": 11.4, "volume": 176084.0}, {"date": "2020-01-30", "close": 11.26, "volume": 58427.0}, {"date": "2020-01-31", "close": 11.05, "volume": 78023.0}, {"date": "2020-02-03", "close": 10.98, "volume": 56778.0}, {"date": "2020-02-04", "close": 11.0, "volume": 126132.0}, {"date": "2020-02-05", "close": 11.04, "volume": 72266.0}, {"date": "2020-02-06", "close": 10.72, "volume": 76236.0}, {"date": "2020-02-07", "close": 10.46, "volume": 99402.0}, {"date": "2020-02-10", "close": 10.74, "volume": 18985.0}, {"date": "2020-02-11", "close": 10.62, "volume": 22254.0}, {"date": "2020-02-12", "close": 11.12, "volume": 56364.0}, {"date": "2020-02-13", "close": 10.71, "volume": 63925.0}, {"date": "2020-02-14", "close": 10.58, "volume": 12403.0}, {"date": "2020-02-18", "close": 10.68, "volume": 20763.0}, {"date": "2020-02-19", "close": 11.12, "volume": 61170.0}, {"date": "2020-02-20", "close": 11.01, "volume": 51094.0}, {"date": "2020-02-21", "close": 11.05, "volume": 50768.0}, {"date": "2020-02-24", "close": 11.06, "volume": 67901.0}, {"date": "2020-02-25", "close": 10.98, "volume": 57920.0}, {"date": "2020-02-26", "close": 11.29, "volume": 119876.0}, {"date": "2020-02-27", "close": 10.03, "volume": 175300.0}, {"date": "2020-02-28", "close": 8.35, "volume": 319744.0}, {"date": "2020-03-02", "close": 8.11, "volume": 188144.0}, {"date": "2020-03-03", "close": 7.24, "volume": 264599.0}, {"date": "2020-03-04", "close": 7.13, "volume": 122441.0}, {"date": "2020-03-05", "close": 7.08, "volume": 167359.0}, {"date": "2020-03-06", "close": 7.54, "volume": 148738.0}, {"date": "2020-03-09", "close": 6.86, "volume": 72886.0}, {"date": "2020-03-10", "close": 7.24, "volume": 50735.0}, {"date": "2020-03-11", "close": 7.51, "volume": 102577.0}, {"date": "2020-03-12", "close": 6.91, "volume": 103527.0}, {"date": "2020-03-13", "close": 7.38, "volume": 66523.0}, {"date": "2020-03-16", "close": 6.71, "volume": 138547.0}, {"date": "2020-03-17", "close": 8.85, "volume": 162877.0}, {"date": "2020-03-18", "close": 7.4, "volume": 92602.0}, {"date": "2020-03-19", "close": 7.74, "volume": 104606.0}, {"date": "2020-03-20", "close": 6.75, "volume": 162128.0}, {"date": "2020-03-23", "close": 7.1, "volume": 147653.0}, {"date": "2020-03-24", "close": 7.93, "volume": 118743.0}, {"date": "2020-03-25", "close": 7.69, "volume": 109602.0}, {"date": "2020-03-26", "close": 8.37, "volume": 116200.0}, {"date": "2020-03-27", "close": 7.57, "volume": 61638.0}, {"date": "2020-03-30", "close": 8.98, "volume": 87584.0}, {"date": "2020-03-31", "close": 9.06, "volume": 147034.0}, {"date": "2020-04-01", "close": 8.34, "volume": 119013.0}, {"date": "2020-04-02", "close": 8.81, "volume": 164784.0}, {"date": "2020-04-03", "close": 8.72, "volume": 50092.0}, {"date": "2020-04-06", "close": 8.66, "volume": 113070.0}, {"date": "2020-04-07", "close": 8.5, "volume": 120660.0}, {"date": "2020-04-08", "close": 8.73, "volume": 68977.0}, {"date": "2020-04-09", "close": 8.46, "volume": 72962.0}, {"date": "2020-04-13", "close": 8.55, "volume": 77704.0}, {"date": "2020-04-14", "close": 9.02, "volume": 91827.0}, {"date": "2020-04-15", "close": 9.16, "volume": 101340.0}, {"date": "2020-04-16", "close": 9.96, "volume": 184166.0}, {"date": "2020-04-17", "close": 9.4, "volume": 187572.0}, {"date": "2020-04-20", "close": 9.48, "volume": 85957.0}, {"date": "2020-04-21", "close": 9.17, "volume": 50411.0}, {"date": "2020-04-22", "close": 9.17, "volume": 38089.0}, {"date": "2020-04-23", "close": 9.38, "volume": 109837.0}, {"date": "2020-04-24", "close": 9.51, "volume": 83422.0}, {"date": "2020-04-27", "close": 9.6, "volume": 52826.0}, {"date": "2020-04-28", "close": 9.75, "volume": 72090.0}, {"date": "2020-04-29", "close": 9.99, "volume": 58486.0}, {"date": "2020-04-30", "close": 9.31, "volume": 52618.0}, {"date": "2020-05-01", "close": 9.34, "volume": 72089.0}, {"date": "2020-05-04", "close": 9.28, "volume": 93005.0}, {"date": "2020-05-05", "close": 10.41, "volume": 346364.0}, {"date": "2020-05-06", "close": 10.54, "volume": 76447.0}, {"date": "2020-05-07", "close": 10.51, "volume": 90823.0}, {"date": "2020-05-08", "close": 10.83, "volume": 42083.0}, {"date": "2020-05-11", "close": 10.41, "volume": 154939.0}, {"date": "2020-05-12", "close": 9.93, "volume": 48106.0}, {"date": "2020-05-13", "close": 9.77, "volume": 104378.0}, {"date": "2020-05-14", "close": 9.5, "volume": 112935.0}, {"date": "2020-05-15", "close": 10.01, "volume": 42801.0}, {"date": "2020-05-18", "close": 9.91, "volume": 92054.0}, {"date": "2020-05-19", "close": 10.66, "volume": 138111.0}, {"date": "2020-05-20", "close": 11.13, "volume": 168777.0}, {"date": "2020-05-21", "close": 11.15, "volume": 97292.0}, {"date": "2020-05-22", "close": 11.59, "volume": 113257.0}, {"date": "2020-05-26", "close": 12.28, "volume": 208993.0}, {"date": "2020-05-27", "close": 12.15, "volume": 143877.0}, {"date": "2020-05-28", "close": 11.53, "volume": 134188.0}, {"date": "2020-05-29", "close": 11.36, "volume": 268931.0}, {"date": "2020-06-01", "close": 11.39, "volume": 133386.0}, {"date": "2020-06-02", "close": 12.35, "volume": 270925.0}, {"date": "2020-06-03", "close": 12.48, "volume": 123367.0}, {"date": "2020-06-04", "close": 12.12, "volume": 163980.0}, {"date": "2020-06-05", "close": 12.07, "volume": 218569.0}, {"date": "2020-06-08", "close": 12.85, "volume": 247008.0}, {"date": "2020-06-09", "close": 13.63, "volume": 368786.0}, {"date": "2020-06-10", "close": 12.2, "volume": 191899.0}, {"date": "2020-06-11", "close": 12.03, "volume": 172965.0}, {"date": "2020-06-12", "close": 11.91, "volume": 145753.0}, {"date": "2020-06-15", "close": 12.84, "volume": 220285.0}, {"date": "2020-06-16", "close": 13.69, "volume": 179475.0}, {"date": "2020-06-17", "close": 13.33, "volume": 129416.0}, {"date": "2020-06-18", "close": 13.16, "volume": 186869.0}, {"date": "2020-06-19", "close": 13.01, "volume": 168782.0}, {"date": "2020-06-22", "close": 13.02, "volume": 195277.0}, {"date": "2020-06-23", "close": 13.16, "volume": 83984.0}, {"date": "2020-06-24", "close": 12.99, "volume": 98971.0}, {"date": "2020-06-25", "close": 13.27, "volume": 135287.0}, {"date": "2020-06-26", "close": 13.45, "volume": 325527.0}, {"date": "2020-06-29", "close": 12.91, "volume": 90904.0}, {"date": "2020-06-30", "close": 13.03, "volume": 89466.0}, {"date": "2020-07-01", "close": 12.99, "volume": 75452.0}, {"date": "2020-07-02", "close": 13.31, "volume": 44905.0}, {"date": "2020-07-06", "close": 13.43, "volume": 72749.0}, {"date": "2020-07-07", "close": 14.61, "volume": 332858.0}, {"date": "2020-07-08", "close": 14.2, "volume": 101992.0}, {"date": "2020-07-09", "close": 14.35, "volume": 88063.0}, {"date": "2020-07-10", "close": 14.39, "volume": 86262.0}, {"date": "2020-07-13", "close": 13.83, "volume": 86770.0}, {"date": "2020-07-14", "close": 14.44, "volume": 70205.0}, {"date": "2020-07-15", "close": 14.94, "volume": 132349.0}, {"date": "2020-07-16", "close": 14.61, "volume": 78452.0}, {"date": "2020-07-17", "close": 15.07, "volume": 62275.0}, {"date": "2020-07-20", "close": 15.48, "volume": 59129.0}, {"date": "2020-07-21", "close": 15.17, "volume": 115860.0}, {"date": "2020-07-22", "close": 14.47, "volume": 112637.0}, {"date": "2020-07-23", "close": 14.55, "volume": 67699.0}, {"date": "2020-07-24", "close": 14.32, "volume": 57605.0}, {"date": "2020-07-27", "close": 14.32, "volume": 49132.0}, {"date": "2020-07-28", "close": 14.38, "volume": 71866.0}, {"date": "2020-07-29", "close": 14.41, "volume": 73064.0}, {"date": "2020-07-30", "close": 14.66, "volume": 164596.0}, {"date": "2020-07-31", "close": 14.15, "volume": 76673.0}, {"date": "2020-08-03", "close": 14.93, "volume": 91725.0}, {"date": "2020-08-04", "close": 15.41, "volume": 110049.0}, {"date": "2020-08-05", "close": 15.48, "volume": 99275.0}, {"date": "2020-08-06", "close": 17.11, "volume": 270518.0}, {"date": "2020-08-07", "close": 17.48, "volume": 427618.0}, {"date": "2020-08-10", "close": 16.98, "volume": 91263.0}, {"date": "2020-08-11", "close": 17.07, "volume": 136931.0}, {"date": "2020-08-12", "close": 17.28, "volume": 120006.0}, {"date": "2020-08-13", "close": 17.98, "volume": 291783.0}, {"date": "2020-08-14", "close": 17.6, "volume": 83813.0}, {"date": "2020-08-17", "close": 17.13, "volume": 90948.0}, {"date": "2020-08-18", "close": 17.41, "volume": 58938.0}, {"date": "2020-08-19", "close": 17.54, "volume": 78907.0}, {"date": "2020-08-20", "close": 17.72, "volume": 106517.0}, {"date": "2020-08-21", "close": 17.9, "volume": 132513.0}, {"date": "2020-08-24", "close": 18.84, "volume": 359835.0}, {"date": "2020-08-25", "close": 19.35, "volume": 180691.0}, {"date": "2020-08-26", "close": 19.32, "volume": 142357.0}, {"date": "2020-08-27", "close": 19.3, "volume": 91684.0}, {"date": "2020-08-28", "close": 19.41, "volume": 188944.0}, {"date": "2020-08-31", "close": 20.16, "volume": 346920.0}, {"date": "2020-09-01", "close": 19.58, "volume": 136030.0}, {"date": "2020-09-02", "close": 20.09, "volume": 101464.0}, {"date": "2020-09-03", "close": 19.06, "volume": 232012.0}, {"date": "2020-09-04", "close": 18.77, "volume": 106765.0}, {"date": "2020-09-08", "close": 18.64, "volume": 180850.0}, {"date": "2020-09-09", "close": 18.64, "volume": 74540.0}, {"date": "2020-09-10", "close": 18.18, "volume": 88953.0}, {"date": "2020-09-11", "close": 18.12, "volume": 102583.0}, {"date": "2020-09-14", "close": 19.33, "volume": 148840.0}, {"date": "2020-09-15", "close": 20.25, "volume": 220566.0}, {"date": "2020-09-16", "close": 20.21, "volume": 130019.0}, {"date": "2020-09-17", "close": 19.5, "volume": 121874.0}, {"date": "2020-09-18", "close": 19.99, "volume": 223534.0}, {"date": "2020-09-21", "close": 19.23, "volume": 117037.0}, {"date": "2020-09-22", "close": 19.72, "volume": 97888.0}, {"date": "2020-09-23", "close": 19.13, "volume": 272216.0}, {"date": "2020-09-24", "close": 19.14, "volume": 203466.0}, {"date": "2020-09-25", "close": 19.89, "volume": 70507.0}, {"date": "2020-09-28", "close": 21.78, "volume": 565854.0}, {"date": "2020-09-29", "close": 21.13, "volume": 218843.0}, {"date": "2020-09-30", "close": 20.85, "volume": 208537.0}, {"date": "2020-10-01", "close": 21.26, "volume": 170875.0}, {"date": "2020-10-02", "close": 21.64, "volume": 129653.0}, {"date": "2020-10-05", "close": 20.77, "volume": 289290.0}, {"date": "2020-10-06", "close": 21.37, "volume": 246235.0}, {"date": "2020-10-07", "close": 21.84, "volume": 166155.0}, {"date": "2020-10-08", "close": 19.5, "volume": 767726.0}, {"date": "2020-10-09", "close": 19.04, "volume": 338605.0}, {"date": "2020-10-12", "close": 19.42, "volume": 157314.0}, {"date": "2020-10-13", "close": 21.74, "volume": 453296.0}, {"date": "2020-10-14", "close": 21.69, "volume": 192060.0}, {"date": "2020-10-15", "close": 21.93, "volume": 75431.0}, {"date": "2020-10-16", "close": 21.4, "volume": 102864.0}, {"date": "2020-10-19", "close": 21.0, "volume": 74658.0}, {"date": "2020-10-20", "close": 21.5, "volume": 92032.0}, {"date": "2020-10-21", "close": 21.8, "volume": 81545.0}, {"date": "2020-10-22", "close": 21.58, "volume": 64367.0}, {"date": "2020-10-23", "close": 21.88, "volume": 88253.0}, {"date": "2020-10-26", "close": 21.13, "volume": 164281.0}, {"date": "2020-10-27", "close": 21.11, "volume": 86401.0}, {"date": "2020-10-28", "close": 20.03, "volume": 83925.0}, {"date": "2020-10-29", "close": 20.17, "volume": 68165.0}, {"date": "2020-10-30", "close": 19.8, "volume": 93007.0}, {"date": "2020-11-02", "close": 19.83, "volume": 45063.0}, {"date": "2020-11-03", "close": 20.91, "volume": 52929.0}, {"date": "2020-11-04", "close": 21.29, "volume": 49929.0}, {"date": "2020-11-05", "close": 21.62, "volume": 91731.0}, {"date": "2020-11-06", "close": 21.47, "volume": 51730.0}, {"date": "2020-11-09", "close": 21.2, "volume": 166371.0}, {"date": "2020-11-10", "close": 22.95, "volume": 371705.0}, {"date": "2020-11-11", "close": 24.16, "volume": 349175.0}, {"date": "2020-11-12", "close": 23.67, "volume": 75828.0}, {"date": "2020-11-13", "close": 24.36, "volume": 256848.0}, {"date": "2020-11-16", "close": 22.74, "volume": 172349.0}, {"date": "2020-11-17", "close": 21.02, "volume": 200267.0}, {"date": "2020-11-18", "close": 21.85, "volume": 126620.0}, {"date": "2020-11-19", "close": 22.8, "volume": 77604.0}, {"date": "2020-11-20", "close": 22.43, "volume": 97921.0}, {"date": "2020-11-23", "close": 22.51, "volume": 129825.0}, {"date": "2020-11-24", "close": 23.97, "volume": 143117.0}, {"date": "2020-11-25", "close": 25.05, "volume": 149461.0}, {"date": "2020-11-27", "close": 25.15, "volume": 90602.0}, {"date": "2020-11-30", "close": 26.42, "volume": 220467.0}, {"date": "2020-12-01", "close": 25.84, "volume": 90324.0}, {"date": "2020-12-02", "close": 25.68, "volume": 71430.0}, {"date": "2020-12-03", "close": 28.18, "volume": 537405.0}, {"date": "2020-12-04", "close": 28.41, "volume": 209450.0}, {"date": "2020-12-07", "close": 28.3, "volume": 248206.0}, {"date": "2020-12-08", "close": 28.48, "volume": 100222.0}, {"date": "2020-12-09", "close": 28.47, "volume": 148635.0}, {"date": "2020-12-10", "close": 29.03, "volume": 94416.0}, {"date": "2020-12-11", "close": 29.4, "volume": 127834.0}, {"date": "2020-12-14", "close": 29.22, "volume": 97133.0}, {"date": "2020-12-15", "close": 29.46, "volume": 120572.0}, {"date": "2020-12-16", "close": 29.26, "volume": 100261.0}, {"date": "2020-12-17", "close": 29.7, "volume": 93965.0}, {"date": "2020-12-18", "close": 29.12, "volume": 233078.0}, {"date": "2020-12-21", "close": 29.67, "volume": 143708.0}, {"date": "2020-12-22", "close": 33.1, "volume": 346585.0}, {"date": "2020-12-23", "close": 32.24, "volume": 102349.0}, {"date": "2020-12-24", "close": 31.58, "volume": 29764.0}, {"date": "2020-12-28", "close": 32.21, "volume": 103961.0}, {"date": "2020-12-29", "close": 31.07, "volume": 114282.0}, {"date": "2020-12-30", "close": 31.2, "volume": 108489.0}, {"date": "2020-12-31", "close": 31.16, "volume": 108995.0}, {"date": "2021-01-04", "close": 33.36, "volume": 276891.0}, {"date": "2021-01-05", "close": 34.59, "volume": 166898.0}, {"date": "2021-01-06", "close": 35.41, "volume": 189114.0}, {"date": "2021-01-07", "close": 37.5, "volume": 318261.0}, {"date": "2021-01-08", "close": 37.96, "volume": 136360.0}, {"date": "2021-01-11", "close": 38.33, "volume": 149637.0}, {"date": "2021-01-12", "close": 39.23, "volume": 88392.0}, {"date": "2021-01-13", "close": 38.18, "volume": 187278.0}, {"date": "2021-01-14", "close": 39.99, "volume": 127399.0}, {"date": "2021-01-15", "close": 39.54, "volume": 108514.0}, {"date": "2021-01-19", "close": 41.85, "volume": 405123.0}, {"date": "2021-01-20", "close": 42.89, "volume": 265043.0}, {"date": "2021-01-21", "close": 43.01, "volume": 146809.0}, {"date": "2021-01-22", "close": 44.66, "volume": 143850.0}, {"date": "2021-01-25", "close": 46.53, "volume": 270428.0}, {"date": "2021-01-26", "close": 47.16, "volume": 224450.0}, {"date": "2021-01-27", "close": 46.14, "volume": 191431.0}, {"date": "2021-01-28", "close": 47.23, "volume": 213243.0}, {"date": "2021-01-29", "close": 45.14, "volume": 221750.0}, {"date": "2021-02-01", "close": 47.21, "volume": 175456.0}, {"date": "2021-02-02", "close": 47.32, "volume": 151378.0}, {"date": "2021-02-03", "close": 47.94, "volume": 131917.0}, {"date": "2021-02-04", "close": 51.58, "volume": 294761.0}, {"date": "2021-02-05", "close": 51.96, "volume": 241626.0}, {"date": "2021-02-08", "close": 51.73, "volume": 273358.0}, {"date": "2021-02-09", "close": 56.0, "volume": 1008458.0}, {"date": "2021-02-10", "close": 53.99, "volume": 402779.0}, {"date": "2021-02-11", "close": 53.97, "volume": 237214.0}, {"date": "2021-02-12", "close": 57.34, "volume": 221581.0}, {"date": "2021-02-16", "close": 59.34, "volume": 718543.0}, {"date": "2021-02-17", "close": 60.75, "volume": 393340.0}, {"date": "2021-02-18", "close": 58.58, "volume": 346650.0}, {"date": "2021-02-19", "close": 62.2, "volume": 358170.0}, {"date": "2021-02-22", "close": 57.87, "volume": 381596.0}, {"date": "2021-02-23", "close": 55.59, "volume": 387268.0}, {"date": "2021-02-24", "close": 57.53, "volume": 301454.0}, {"date": "2021-02-25", "close": 56.01, "volume": 406121.0}, {"date": "2021-02-26", "close": 53.18, "volume": 326934.0}, {"date": "2021-03-01", "close": 59.55, "volume": 318604.0}, {"date": "2021-03-02", "close": 57.42, "volume": 231669.0}, {"date": "2021-03-03", "close": 53.79, "volume": 432592.0}, {"date": "2021-03-04", "close": 45.86, "volume": 724198.0}, {"date": "2021-03-05", "close": 43.3, "volume": 627516.0}, {"date": "2021-03-08", "close": 41.99, "volume": 340156.0}, {"date": "2021-03-09", "close": 44.44, "volume": 246100.0}, {"date": "2021-03-10", "close": 44.61, "volume": 277478.0}, {"date": "2021-03-11", "close": 46.65, "volume": 256857.0}, {"date": "2021-03-12", "close": 45.29, "volume": 224970.0}, {"date": "2021-03-15", "close": 45.65, "volume": 179988.0}, {"date": "2021-03-16", "close": 52.54, "volume": 871057.0}, {"date": "2021-03-17", "close": 52.26, "volume": 281407.0}, {"date": "2021-03-18", "close": 49.96, "volume": 334322.0}, {"date": "2021-03-19", "close": 50.42, "volume": 384682.0}, {"date": "2021-03-22", "close": 54.27, "volume": 333906.0}, {"date": "2021-03-23", "close": 52.58, "volume": 184698.0}, {"date": "2021-03-24", "close": 47.95, "volume": 281378.0}, {"date": "2021-03-25", "close": 47.44, "volume": 372572.0}, {"date": "2021-03-26", "close": 47.5, "volume": 193689.0}, {"date": "2021-03-29", "close": 45.83, "volume": 259170.0}, {"date": "2021-03-30", "close": 46.38, "volume": 184443.0}, {"date": "2021-03-31", "close": 48.75, "volume": 245771.0}, {"date": "2021-04-01", "close": 53.07, "volume": 251109.0}, {"date": "2021-04-05", "close": 48.35, "volume": 395773.0}, {"date": "2021-04-06", "close": 50.46, "volume": 206713.0}, {"date": "2021-04-07", "close": 48.33, "volume": 140852.0}, {"date": "2021-04-08", "close": 49.69, "volume": 136571.0}, {"date": "2021-04-09", "close": 49.35, "volume": 98215.0}, {"date": "2021-04-12", "close": 50.85, "volume": 289175.0}, {"date": "2021-04-13", "close": 51.4, "volume": 371916.0}, {"date": "2021-04-14", "close": 50.2, "volume": 121871.0}, {"date": "2021-04-15", "close": 52.03, "volume": 135700.0}, {"date": "2021-04-16", "close": 51.61, "volume": 168010.0}, {"date": "2021-04-19", "close": 50.31, "volume": 186952.0}, {"date": "2021-04-20", "close": 46.64, "volume": 237155.0}, {"date": "2021-04-21", "close": 48.27, "volume": 127427.0}, {"date": "2021-04-22", "close": 48.53, "volume": 150238.0}, {"date": "2021-04-23", "close": 50.34, "volume": 119254.0}, {"date": "2021-04-26", "close": 51.16, "volume": 121462.0}, {"date": "2021-04-27", "close": 51.67, "volume": 81674.0}, {"date": "2021-04-28", "close": 51.76, "volume": 116623.0}, {"date": "2021-04-29", "close": 50.22, "volume": 88933.0}, {"date": "2021-04-30", "close": 50.46, "volume": 129588.0}, {"date": "2021-05-03", "close": 50.4, "volume": 128483.0}, {"date": "2021-05-04", "close": 49.69, "volume": 172511.0}, {"date": "2021-05-05", "close": 50.15, "volume": 132987.0}, {"date": "2021-05-06", "close": 47.95, "volume": 274976.0}, {"date": "2021-05-07", "close": 52.38, "volume": 459087.0}, {"date": "2021-05-10", "close": 45.03, "volume": 384541.0}, {"date": "2021-05-11", "close": 44.56, "volume": 227899.0}, {"date": "2021-05-12", "close": 42.82, "volume": 218506.0}, {"date": "2021-05-13", "close": 42.76, "volume": 166452.0}, {"date": "2021-05-14", "close": 44.44, "volume": 99972.0}, {"date": "2021-05-17", "close": 43.71, "volume": 114898.0}, {"date": "2021-05-18", "close": 47.38, "volume": 200327.0}, {"date": "2021-05-19", "close": 47.41, "volume": 95574.0}, {"date": "2021-05-20", "close": 48.98, "volume": 98212.0}, {"date": "2021-05-21", "close": 48.87, "volume": 81379.0}, {"date": "2021-05-24", "close": 48.89, "volume": 97527.0}, {"date": "2021-05-25", "close": 48.28, "volume": 154531.0}, {"date": "2021-05-26", "close": 49.45, "volume": 105962.0}, {"date": "2021-05-27", "close": 50.03, "volume": 325429.0}, {"date": "2021-05-28", "close": 49.12, "volume": 123147.0}, {"date": "2021-06-01", "close": 50.99, "volume": 159601.0}, {"date": "2021-06-02", "close": 51.91, "volume": 179469.0}, {"date": "2021-06-03", "close": 51.88, "volume": 113568.0}, {"date": "2021-06-04", "close": 51.22, "volume": 92032.0}, {"date": "2021-06-07", "close": 52.34, "volume": 141981.0}, {"date": "2021-06-08", "close": 52.79, "volume": 222404.0}, {"date": "2021-06-09", "close": 50.68, "volume": 104048.0}, {"date": "2021-06-10", "close": 51.02, "volume": 79922.0}, {"date": "2021-06-11", "close": 50.31, "volume": 81262.0}, {"date": "2021-06-14", "close": 50.22, "volume": 113264.0}, {"date": "2021-06-15", "close": 52.08, "volume": 140704.0}, {"date": "2021-06-16", "close": 53.0, "volume": 95596.0}, {"date": "2021-06-17", "close": 53.65, "volume": 175863.0}, {"date": "2021-06-18", "close": 52.06, "volume": 195353.0}, {"date": "2021-06-21", "close": 53.56, "volume": 85727.0}, {"date": "2021-06-22", "close": 54.57, "volume": 75197.0}, {"date": "2021-06-23", "close": 57.43, "volume": 275684.0}, {"date": "2021-06-24", "close": 61.41, "volume": 320471.0}, {"date": "2021-06-25", "close": 63.33, "volume": 411749.0}, {"date": "2021-06-28", "close": 61.22, "volume": 141028.0}, {"date": "2021-06-29", "close": 61.47, "volume": 68694.0}, {"date": "2021-06-30", "close": 61.9, "volume": 74537.0}, {"date": "2021-07-01", "close": 59.14, "volume": 149391.0}, {"date": "2021-07-02", "close": 58.52, "volume": 106290.0}, {"date": "2021-07-06", "close": 58.51, "volume": 103166.0}, {"date": "2021-07-07", "close": 57.49, "volume": 114590.0}, {"date": "2021-07-08", "close": 56.26, "volume": 145087.0}, {"date": "2021-07-09", "close": 55.46, "volume": 99158.0}, {"date": "2021-07-12", "close": 55.67, "volume": 67936.0}, {"date": "2021-07-13", "close": 53.35, "volume": 98262.0}, {"date": "2021-07-14", "close": 52.06, "volume": 107547.0}, {"date": "2021-07-15", "close": 50.93, "volume": 92955.0}, {"date": "2021-07-16", "close": 51.01, "volume": 82232.0}, {"date": "2021-07-19", "close": 51.16, "volume": 208604.0}, {"date": "2021-07-20", "close": 52.0, "volume": 175841.0}, {"date": "2021-07-21", "close": 53.98, "volume": 126587.0}, {"date": "2021-07-22", "close": 53.96, "volume": 100858.0}, {"date": "2021-07-23", "close": 53.86, "volume": 94267.0}, {"date": "2021-07-26", "close": 53.35, "volume": 148764.0}, {"date": "2021-07-27", "close": 51.5, "volume": 112238.0}, {"date": "2021-07-28", "close": 54.18, "volume": 115640.0}, {"date": "2021-07-29", "close": 55.19, "volume": 161797.0}, {"date": "2021-07-30", "close": 55.27, "volume": 90283.0}, {"date": "2021-08-02", "close": 55.11, "volume": 165818.0}, {"date": "2021-08-03", "close": 55.78, "volume": 112947.0}, {"date": "2021-08-04", "close": 57.47, "volume": 216722.0}, {"date": "2021-08-05", "close": 67.44, "volume": 541244.0}, {"date": "2021-08-06", "close": 64.54, "volume": 252824.0}, {"date": "2021-08-09", "close": 64.72, "volume": 165512.0}, {"date": "2021-08-10", "close": 62.21, "volume": 146636.0}, {"date": "2021-08-11", "close": 62.09, "volume": 107370.0}, {"date": "2021-08-12", "close": 63.12, "volume": 94132.0}, {"date": "2021-08-13", "close": 62.12, "volume": 90699.0}, {"date": "2021-08-16", "close": 60.1, "volume": 131040.0}, {"date": "2021-08-17", "close": 59.04, "volume": 159543.0}, {"date": "2021-08-18", "close": 58.16, "volume": 93134.0}, {"date": "2021-08-19", "close": 57.68, "volume": 142448.0}, {"date": "2021-08-20", "close": 58.42, "volume": 110180.0}, {"date": "2021-08-23", "close": 61.68, "volume": 155781.0}, {"date": "2021-08-24", "close": 64.36, "volume": 237413.0}, {"date": "2021-08-25", "close": 64.51, "volume": 109112.0}, {"date": "2021-08-26", "close": 64.77, "volume": 114851.0}, {"date": "2021-08-27", "close": 66.97, "volume": 242906.0}, {"date": "2021-08-30", "close": 67.1, "volume": 99869.0}, {"date": "2021-08-31", "close": 66.18, "volume": 131316.0}, {"date": "2021-09-01", "close": 67.31, "volume": 132494.0}, {"date": "2021-09-02", "close": 69.66, "volume": 271336.0}, {"date": "2021-09-03", "close": 71.22, "volume": 291509.0}, {"date": "2021-09-07", "close": 69.5, "volume": 108178.0}, {"date": "2021-09-08", "close": 66.85, "volume": 157199.0}, {"date": "2021-09-09", "close": 67.95, "volume": 123116.0}, {"date": "2021-09-10", "close": 68.85, "volume": 132133.0}, {"date": "2021-09-13", "close": 65.65, "volume": 186409.0}, {"date": "2021-09-14", "close": 65.12, "volume": 170570.0}, {"date": "2021-09-15", "close": 66.98, "volume": 151846.0}, {"date": "2021-09-16", "close": 69.51, "volume": 152754.0}, {"date": "2021-09-17", "close": 71.5, "volume": 611073.0}, {"date": "2021-09-20", "close": 70.86, "volume": 257745.0}, {"date": "2021-09-21", "close": 73.15, "volume": 237382.0}, {"date": "2021-09-22", "close": 76.92, "volume": 333947.0}, {"date": "2021-09-23", "close": 79.16, "volume": 369171.0}, {"date": "2021-09-24", "close": 78.12, "volume": 132142.0}, {"date": "2021-09-27", "close": 76.15, "volume": 166628.0}, {"date": "2021-09-28", "close": 73.68, "volume": 258459.0}, {"date": "2021-09-29", "close": 74.96, "volume": 271286.0}, {"date": "2021-09-30", "close": 85.55, "volume": 2311294.0}, {"date": "2021-10-01", "close": 86.61, "volume": 4814912.0}, {"date": "2021-10-04", "close": 84.12, "volume": 760391.0}, {"date": "2021-10-05", "close": 82.66, "volume": 563123.0}, {"date": "2021-10-06", "close": 81.69, "volume": 340258.0}, {"date": "2021-10-07", "close": 84.81, "volume": 337834.0}, {"date": "2021-10-08", "close": 79.82, "volume": 272270.0}, {"date": "2021-10-11", "close": 81.09, "volume": 159803.0}, {"date": "2021-10-12", "close": 83.9, "volume": 179745.0}, {"date": "2021-10-13", "close": 83.0, "volume": 257107.0}, {"date": "2021-10-14", "close": 84.55, "volume": 127684.0}, {"date": "2021-10-15", "close": 84.62, "volume": 151790.0}, {"date": "2021-10-18", "close": 87.24, "volume": 214024.0}, {"date": "2021-10-19", "close": 88.82, "volume": 271976.0}, {"date": "2021-10-20", "close": 93.15, "volume": 280836.0}, {"date": "2021-10-21", "close": 98.0, "volume": 308860.0}, {"date": "2021-10-22", "close": 94.48, "volume": 165975.0}, {"date": "2021-10-25", "close": 93.64, "volume": 235797.0}, {"date": "2021-10-26", "close": 95.31, "volume": 215465.0}, {"date": "2021-10-27", "close": 94.42, "volume": 118249.0}, {"date": "2021-10-28", "close": 95.75, "volume": 151432.0}, {"date": "2021-10-29", "close": 96.7, "volume": 163703.0}, {"date": "2021-11-01", "close": 96.7, "volume": 184786.0}, {"date": "2021-11-02", "close": 96.38, "volume": 162018.0}, {"date": "2021-11-03", "close": 96.5, "volume": 155111.0}, {"date": "2021-11-04", "close": 96.9, "volume": 102101.0}, {"date": "2021-11-05", "close": 95.47, "volume": 131556.0}, {"date": "2021-11-08", "close": 93.37, "volume": 171006.0}, {"date": "2021-11-09", "close": 85.84, "volume": 462054.0}, {"date": "2021-11-10", "close": 85.8, "volume": 378809.0}, {"date": "2021-11-11", "close": 82.57, "volume": 336492.0}, {"date": "2021-11-12", "close": 87.22, "volume": 201867.0}, {"date": "2021-11-15", "close": 80.09, "volume": 422270.0}, {"date": "2021-11-16", "close": 78.15, "volume": 466071.0}, {"date": "2021-11-17", "close": 73.26, "volume": 563426.0}, {"date": "2021-11-18", "close": 71.85, "volume": 312160.0}, {"date": "2021-11-19", "close": 71.77, "volume": 210100.0}, {"date": "2021-11-22", "close": 69.57, "volume": 362212.0}, {"date": "2021-11-23", "close": 67.55, "volume": 293093.0}, {"date": "2021-11-24", "close": 69.22, "volume": 153890.0}, {"date": "2021-11-26", "close": 68.49, "volume": 119376.0}, {"date": "2021-11-29", "close": 66.58, "volume": 178823.0}, {"date": "2021-11-30", "close": 65.0, "volume": 203748.0}, {"date": "2021-12-01", "close": 61.82, "volume": 285446.0}, {"date": "2021-12-02", "close": 62.23, "volume": 194161.0}, {"date": "2021-12-03", "close": 58.47, "volume": 591760.0}, {"date": "2021-12-06", "close": 58.43, "volume": 290773.0}, {"date": "2021-12-07", "close": 60.19, "volume": 331901.0}, {"date": "2021-12-08", "close": 61.3, "volume": 241927.0}, {"date": "2021-12-09", "close": 59.03, "volume": 251708.0}, {"date": "2021-12-10", "close": 57.33, "volume": 171174.0}, {"date": "2021-12-13", "close": 56.04, "volume": 323200.0}, {"date": "2021-12-14", "close": 55.43, "volume": 419930.0}, {"date": "2021-12-15", "close": 55.57, "volume": 257785.0}, {"date": "2021-12-16", "close": 53.57, "volume": 356567.0}, {"date": "2021-12-17", "close": 55.79, "volume": 789810.0}, {"date": "2021-12-20", "close": 56.51, "volume": 308727.0}, {"date": "2021-12-21", "close": 58.84, "volume": 260871.0}, {"date": "2021-12-22", "close": 59.3, "volume": 195698.0}, {"date": "2021-12-23", "close": 60.49, "volume": 199226.0}, {"date": "2021-12-27", "close": 63.35, "volume": 332116.0}, {"date": "2021-12-28", "close": 60.73, "volume": 196198.0}, {"date": "2021-12-29", "close": 59.49, "volume": 173040.0}, {"date": "2021-12-30", "close": 61.14, "volume": 294635.0}, {"date": "2021-12-31", "close": 62.11, "volume": 318186.0}, {"date": "2022-01-03", "close": 62.91, "volume": 237478.0}, {"date": "2022-01-04", "close": 58.17, "volume": 328851.0}, {"date": "2022-01-05", "close": 55.48, "volume": 217717.0}, {"date": "2022-01-06", "close": 55.79, "volume": 220393.0}, {"date": "2022-01-07", "close": 53.28, "volume": 175913.0}, {"date": "2022-01-10", "close": 53.33, "volume": 272569.0}, {"date": "2022-01-11", "close": 55.62, "volume": 297060.0}, {"date": "2022-01-12", "close": 53.21, "volume": 208836.0}, {"date": "2022-01-13", "close": 51.44, "volume": 207060.0}, {"date": "2022-01-14", "close": 49.68, "volume": 334790.0}, {"date": "2022-01-18", "close": 46.72, "volume": 525465.0}, {"date": "2022-01-19", "close": 45.82, "volume": 465346.0}, {"date": "2022-01-20", "close": 43.8, "volume": 233743.0}, {"date": "2022-01-21", "close": 41.97, "volume": 381434.0}, {"date": "2022-01-24", "close": 43.4, "volume": 284646.0}, {"date": "2022-01-25", "close": 42.16, "volume": 190345.0}, {"date": "2022-01-26", "close": 40.15, "volume": 239508.0}, {"date": "2022-01-27", "close": 38.88, "volume": 243375.0}, {"date": "2022-01-28", "close": 40.61, "volume": 233993.0}, {"date": "2022-01-31", "close": 44.93, "volume": 235161.0}, {"date": "2022-02-01", "close": 45.77, "volume": 192285.0}, {"date": "2022-02-02", "close": 44.2, "volume": 127630.0}, {"date": "2022-02-03", "close": 42.22, "volume": 162335.0}, {"date": "2022-02-04", "close": 42.92, "volume": 262413.0}, {"date": "2022-02-07", "close": 43.7, "volume": 125216.0}, {"date": "2022-02-08", "close": 45.0, "volume": 106857.0}, {"date": "2022-02-09", "close": 47.34, "volume": 180864.0}, {"date": "2022-02-10", "close": 46.39, "volume": 175402.0}, {"date": "2022-02-11", "close": 44.86, "volume": 103618.0}, {"date": "2022-02-14", "close": 42.94, "volume": 161344.0}, {"date": "2022-02-15", "close": 48.63, "volume": 416594.0}, {"date": "2022-02-16", "close": 49.05, "volume": 168339.0}, {"date": "2022-02-17", "close": 45.0, "volume": 202242.0}, {"date": "2022-02-18", "close": 43.96, "volume": 344229.0}, {"date": "2022-02-22", "close": 41.65, "volume": 173765.0}, {"date": "2022-02-23", "close": 39.63, "volume": 201646.0}, {"date": "2022-02-24", "close": 42.97, "volume": 208979.0}, {"date": "2022-02-25", "close": 45.19, "volume": 519242.0}, {"date": "2022-02-28", "close": 45.29, "volume": 152104.0}, {"date": "2022-03-01", "close": 43.24, "volume": 188434.0}, {"date": "2022-03-02", "close": 44.44, "volume": 83373.0}, {"date": "2022-03-03", "close": 42.06, "volume": 124698.0}, {"date": "2022-03-04", "close": 40.8, "volume": 225475.0}, {"date": "2022-03-07", "close": 40.07, "volume": 138187.0}, {"date": "2022-03-08", "close": 39.81, "volume": 175599.0}, {"date": "2022-03-09", "close": 41.77, "volume": 138026.0}, {"date": "2022-03-10", "close": 40.06, "volume": 93314.0}, {"date": "2022-03-11", "close": 37.6, "volume": 174627.0}, {"date": "2022-03-14", "close": 35.27, "volume": 253371.0}, {"date": "2022-03-15", "close": 36.69, "volume": 174331.0}, {"date": "2022-03-16", "close": 38.81, "volume": 195819.0}, {"date": "2022-03-17", "close": 40.59, "volume": 99587.0}, {"date": "2022-03-18", "close": 42.69, "volume": 237160.0}, {"date": "2022-03-21", "close": 39.93, "volume": 110540.0}, {"date": "2022-03-22", "close": 41.37, "volume": 115882.0}, {"date": "2022-03-23", "close": 40.16, "volume": 101987.0}, {"date": "2022-03-24", "close": 40.09, "volume": 161285.0}, {"date": "2022-03-25", "close": 38.65, "volume": 102335.0}, {"date": "2022-03-28", "close": 39.19, "volume": 93199.0}, {"date": "2022-03-29", "close": 40.94, "volume": 132937.0}, {"date": "2022-03-30", "close": 38.07, "volume": 100335.0}, {"date": "2022-03-31", "close": 37.71, "volume": 104416.0}, {"date": "2022-04-01", "close": 39.29, "volume": 115509.0}, {"date": "2022-04-04", "close": 40.22, "volume": 113613.0}, {"date": "2022-04-05", "close": 38.42, "volume": 116546.0}, {"date": "2022-04-06", "close": 38.03, "volume": 134929.0}, {"date": "2022-04-07", "close": 38.37, "volume": 175916.0}, {"date": "2022-04-08", "close": 37.82, "volume": 151039.0}, {"date": "2022-04-11", "close": 38.27, "volume": 285211.0}, {"date": "2022-04-12", "close": 40.49, "volume": 359153.0}, {"date": "2022-04-13", "close": 40.34, "volume": 241153.0}, {"date": "2022-04-14", "close": 38.94, "volume": 115052.0}, {"date": "2022-04-18", "close": 37.38, "volume": 137074.0}, {"date": "2022-04-19", "close": 38.44, "volume": 135913.0}, {"date": "2022-04-20", "close": 38.37, "volume": 154131.0}, {"date": "2022-04-21", "close": 36.26, "volume": 188343.0}, {"date": "2022-04-22", "close": 33.39, "volume": 198006.0}, {"date": "2022-04-25", "close": 33.46, "volume": 215815.0}, {"date": "2022-04-26", "close": 32.05, "volume": 119351.0}, {"date": "2022-04-27", "close": 29.8, "volume": 286034.0}, {"date": "2022-04-28", "close": 29.19, "volume": 588664.0}, {"date": "2022-04-29", "close": 28.11, "volume": 241598.0}, {"date": "2022-05-02", "close": 28.62, "volume": 285340.0}, {"date": "2022-05-03", "close": 28.85, "volume": 184645.0}, {"date": "2022-05-04", "close": 29.97, "volume": 210591.0}, {"date": "2022-05-05", "close": 28.01, "volume": 218894.0}, {"date": "2022-05-06", "close": 25.39, "volume": 202311.0}, {"date": "2022-05-09", "close": 23.69, "volume": 304195.0}, {"date": "2022-05-10", "close": 23.89, "volume": 186073.0}, {"date": "2022-05-11", "close": 21.94, "volume": 164789.0}, {"date": "2022-05-12", "close": 22.99, "volume": 158371.0}, {"date": "2022-05-13", "close": 25.12, "volume": 168696.0}, {"date": "2022-05-16", "close": 24.22, "volume": 122786.0}, {"date": "2022-05-17", "close": 27.2, "volume": 331199.0}, {"date": "2022-05-18", "close": 25.88, "volume": 277379.0}, {"date": "2022-05-19", "close": 26.13, "volume": 171214.0}, {"date": "2022-05-20", "close": 26.12, "volume": 146082.0}, {"date": "2022-05-23", "close": 25.49, "volume": 126236.0}, {"date": "2022-05-24", "close": 24.56, "volume": 131859.0}, {"date": "2022-05-25", "close": 24.85, "volume": 91916.0}, {"date": "2022-05-26", "close": 24.6, "volume": 204272.0}, {"date": "2022-05-27", "close": 26.28, "volume": 92403.0}, {"date": "2022-05-31", "close": 25.58, "volume": 142226.0}, {"date": "2022-06-01", "close": 25.22, "volume": 110628.0}, {"date": "2022-06-02", "close": 26.46, "volume": 119767.0}, {"date": "2022-06-03", "close": 25.98, "volume": 106595.0}, {"date": "2022-06-06", "close": 27.06, "volume": 150105.0}, {"date": "2022-06-07", "close": 28.09, "volume": 207937.0}, {"date": "2022-06-08", "close": 27.82, "volume": 122247.0}, {"date": "2022-06-09", "close": 26.96, "volume": 74567.0}, {"date": "2022-06-10", "close": 26.34, "volume": 107771.0}, {"date": "2022-06-13", "close": 25.27, "volume": 131351.0}, {"date": "2022-06-14", "close": 25.25, "volume": 138848.0}, {"date": "2022-06-15", "close": 26.6, "volume": 117837.0}, {"date": "2022-06-16", "close": 25.72, "volume": 186392.0}, {"date": "2022-06-17", "close": 26.82, "volume": 238965.0}, {"date": "2022-06-21", "close": 27.87, "volume": 192057.0}, {"date": "2022-06-22", "close": 27.26, "volume": 154006.0}, {"date": "2022-06-23", "close": 27.86, "volume": 122243.0}, {"date": "2022-06-24", "close": 30.34, "volume": 438141.0}, {"date": "2022-06-27", "close": 29.38, "volume": 171654.0}, {"date": "2022-06-28", "close": 28.54, "volume": 169390.0}, {"date": "2022-06-29", "close": 28.96, "volume": 104869.0}, {"date": "2022-06-30", "close": 27.39, "volume": 201214.0}, {"date": "2022-07-01", "close": 27.83, "volume": 101081.0}, {"date": "2022-07-05", "close": 28.93, "volume": 119578.0}, {"date": "2022-07-06", "close": 29.45, "volume": 185327.0}, {"date": "2022-07-07", "close": 30.1, "volume": 105681.0}, {"date": "2022-07-08", "close": 30.13, "volume": 91064.0}, {"date": "2022-07-11", "close": 28.22, "volume": 51864.0}, {"date": "2022-07-12", "close": 28.39, "volume": 60961.0}, {"date": "2022-07-13", "close": 28.45, "volume": 99327.0}, {"date": "2022-07-14", "close": 27.94, "volume": 76706.0}, {"date": "2022-07-15", "close": 29.36, "volume": 88239.0}, {"date": "2022-07-18", "close": 28.78, "volume": 97929.0}, {"date": "2022-07-19", "close": 29.92, "volume": 121618.0}, {"date": "2022-07-20", "close": 24.64, "volume": 716398.0}, {"date": "2022-07-21", "close": 24.36, "volume": 438610.0}, {"date": "2022-07-22", "close": 20.55, "volume": 699525.0}, {"date": "2022-07-25", "close": 21.09, "volume": 452305.0}, {"date": "2022-07-26", "close": 22.81, "volume": 342386.0}, {"date": "2022-07-27", "close": 22.91, "volume": 162014.0}, {"date": "2022-07-28", "close": 22.57, "volume": 274660.0}, {"date": "2022-07-29", "close": 22.47, "volume": 244212.0}, {"date": "2022-08-01", "close": 23.63, "volume": 153541.0}, {"date": "2022-08-02", "close": 23.61, "volume": 141629.0}, {"date": "2022-08-03", "close": 23.74, "volume": 215944.0}, {"date": "2022-08-04", "close": 24.49, "volume": 129064.0}, {"date": "2022-08-05", "close": 24.23, "volume": 178093.0}, {"date": "2022-08-08", "close": 23.78, "volume": 165351.0}, {"date": "2022-08-09", "close": 22.25, "volume": 491723.0}, {"date": "2022-08-10", "close": 15.57, "volume": 1647550.0}, {"date": "2022-08-11", "close": 15.92, "volume": 1026201.0}, {"date": "2022-08-12", "close": 16.26, "volume": 664740.0}, {"date": "2022-08-15", "close": 15.6, "volume": 425580.0}, {"date": "2022-08-16", "close": 15.8, "volume": 501943.0}, {"date": "2022-08-17", "close": 15.26, "volume": 210918.0}, {"date": "2022-08-18", "close": 16.98, "volume": 370676.0}, {"date": "2022-08-19", "close": 16.14, "volume": 240930.0}, {"date": "2022-08-22", "close": 15.05, "volume": 293678.0}, {"date": "2022-08-23", "close": 15.48, "volume": 341317.0}, {"date": "2022-08-24", "close": 16.43, "volume": 279469.0}, {"date": "2022-08-25", "close": 16.55, "volume": 185683.0}, {"date": "2022-08-26", "close": 15.74, "volume": 205406.0}, {"date": "2022-08-29", "close": 15.59, "volume": 190835.0}, {"date": "2022-08-30", "close": 15.79, "volume": 213454.0}, {"date": "2022-08-31", "close": 15.87, "volume": 192789.0}, {"date": "2022-09-01", "close": 15.65, "volume": 211497.0}, {"date": "2022-09-02", "close": 15.0, "volume": 266830.0}, {"date": "2022-09-06", "close": 15.16, "volume": 239984.0}, {"date": "2022-09-07", "close": 15.39, "volume": 207370.0}, {"date": "2022-09-08", "close": 15.84, "volume": 136021.0}, {"date": "2022-09-09", "close": 16.0, "volume": 183891.0}, {"date": "2022-09-12", "close": 16.08, "volume": 124156.0}, {"date": "2022-09-13", "close": 15.48, "volume": 147088.0}, {"date": "2022-09-14", "close": 15.75, "volume": 166947.0}, {"date": "2022-09-15", "close": 15.58, "volume": 121733.0}, {"date": "2022-09-16", "close": 14.82, "volume": 370245.0}, {"date": "2022-09-19", "close": 14.97, "volume": 175993.0}, {"date": "2022-09-20", "close": 15.12, "volume": 217986.0}, {"date": "2022-09-21", "close": 14.29, "volume": 294644.0}, {"date": "2022-09-22", "close": 13.74, "volume": 241077.0}, {"date": "2022-09-23", "close": 13.86, "volume": 382713.0}, {"date": "2022-09-26", "close": 14.48, "volume": 259578.0}, {"date": "2022-09-27", "close": 14.39, "volume": 210174.0}, {"date": "2022-09-28", "close": 15.14, "volume": 150344.0}, {"date": "2022-09-29", "close": 14.85, "volume": 177718.0}, {"date": "2022-09-30", "close": 14.82, "volume": 213351.0}, {"date": "2022-10-03", "close": 15.04, "volume": 205277.0}, {"date": "2022-10-04", "close": 15.26, "volume": 176942.0}, {"date": "2022-10-05", "close": 15.43, "volume": 205925.0}, {"date": "2022-10-06", "close": 15.31, "volume": 187217.0}, {"date": "2022-10-07", "close": 15.03, "volume": 186480.0}, {"date": "2022-10-10", "close": 15.04, "volume": 138135.0}, {"date": "2022-10-11", "close": 15.17, "volume": 291414.0}, {"date": "2022-10-12", "close": 14.91, "volume": 209297.0}, {"date": "2022-10-13", "close": 14.31, "volume": 411835.0}, {"date": "2022-10-14", "close": 13.77, "volume": 190800.0}, {"date": "2022-10-17", "close": 15.45, "volume": 223326.0}, {"date": "2022-10-18", "close": 15.35, "volume": 150089.0}, {"date": "2022-10-19", "close": 15.08, "volume": 131649.0}, {"date": "2022-10-20", "close": 15.04, "volume": 98532.0}, {"date": "2022-10-21", "close": 15.06, "volume": 141309.0}, {"date": "2022-10-24", "close": 15.24, "volume": 100947.0}, {"date": "2022-10-25", "close": 15.91, "volume": 147866.0}, {"date": "2022-10-26", "close": 15.99, "volume": 92247.0}, {"date": "2022-10-27", "close": 15.32, "volume": 90507.0}, {"date": "2022-10-28", "close": 15.47, "volume": 97899.0}, {"date": "2022-10-31", "close": 15.415, "volume": 105366.0}, {"date": "2022-11-01", "close": 15.3, "volume": 209538.0}, {"date": "2022-11-02", "close": 14.78, "volume": 169237.0}, {"date": "2022-11-03", "close": 14.14, "volume": 280042.0}, {"date": "2022-11-04", "close": 14.15, "volume": 204359.0}, {"date": "2022-11-07", "close": 14.54, "volume": 179957.0}, {"date": "2022-11-08", "close": 14.52, "volume": 177768.0}, {"date": "2022-11-09", "close": 17.77, "volume": 615213.0}, {"date": "2022-11-10", "close": 20.36, "volume": 457738.0}, {"date": "2022-11-11", "close": 22.01, "volume": 551725.0}, {"date": "2022-11-14", "close": 21.28, "volume": 316434.0}, {"date": "2022-11-15", "close": 22.04, "volume": 253603.0}, {"date": "2022-11-16", "close": 21.29, "volume": 220843.0}, {"date": "2022-11-17", "close": 21.53, "volume": 147445.0}, {"date": "2022-11-18", "close": 20.87, "volume": 264737.0}, {"date": "2022-11-21", "close": 20.62, "volume": 145705.0}, {"date": "2022-11-22", "close": 19.93, "volume": 140975.0}, {"date": "2022-11-23", "close": 20.23, "volume": 88034.0}, {"date": "2022-11-25", "close": 19.87, "volume": 92666.0}, {"date": "2022-11-28", "close": 19.81, "volume": 113064.0}, {"date": "2022-11-29", "close": 20.43, "volume": 118031.0}, {"date": "2022-11-30", "close": 21.09, "volume": 184550.0}, {"date": "2022-12-01", "close": 20.36, "volume": 113459.0}, {"date": "2022-12-02", "close": 20.19, "volume": 163897.0}, {"date": "2022-12-05", "close": 19.21, "volume": 174214.0}, {"date": "2022-12-06", "close": 19.09, "volume": 161457.0}, {"date": "2022-12-07", "close": 18.46, "volume": 141576.0}, {"date": "2022-12-08", "close": 18.7, "volume": 135391.0}, {"date": "2022-12-09", "close": 18.52, "volume": 90034.0}, {"date": "2022-12-12", "close": 18.1, "volume": 130764.0}, {"date": "2022-12-13", "close": 18.32, "volume": 144443.0}, {"date": "2022-12-14", "close": 17.94, "volume": 161541.0}, {"date": "2022-12-15", "close": 17.51, "volume": 258359.0}, {"date": "2022-12-16", "close": 17.45, "volume": 776422.0}, {"date": "2022-12-19", "close": 17.35, "volume": 120803.0}, {"date": "2022-12-20", "close": 17.07, "volume": 56929.0}, {"date": "2022-12-21", "close": 17.29, "volume": 154558.0}, {"date": "2022-12-22", "close": 16.83, "volume": 160582.0}, {"date": "2022-12-23", "close": 16.68, "volume": 163968.0}, {"date": "2022-12-27", "close": 15.91, "volume": 89869.0}, {"date": "2022-12-28", "close": 15.9, "volume": 62354.0}, {"date": "2022-12-29", "close": 16.56, "volume": 82447.0}, {"date": "2022-12-30", "close": 16.8, "volume": 133383.0}, {"date": "2023-01-03", "close": 17.12, "volume": 187743.0}, {"date": "2023-01-04", "close": 18.84, "volume": 478298.0}, {"date": "2023-01-05", "close": 18.66, "volume": 135845.0}, {"date": "2023-01-06", "close": 17.95, "volume": 152175.0}, {"date": "2023-01-09", "close": 18.83, "volume": 134683.0}, {"date": "2023-01-10", "close": 18.95, "volume": 136055.0}, {"date": "2023-01-11", "close": 18.56, "volume": 93642.0}, {"date": "2023-01-12", "close": 18.32, "volume": 248101.0}, {"date": "2023-01-13", "close": 18.52, "volume": 111282.0}, {"date": "2023-01-17", "close": 18.64, "volume": 109212.0}, {"date": "2023-01-18", "close": 17.12, "volume": 192486.0}, {"date": "2023-01-19", "close": 17.0, "volume": 200038.0}, {"date": "2023-01-20", "close": 17.2, "volume": 183346.0}, {"date": "2023-01-23", "close": 17.94, "volume": 166070.0}, {"date": "2023-01-24", "close": 17.39, "volume": 87349.0}, {"date": "2023-01-25", "close": 17.43, "volume": 89097.0}, {"date": "2023-01-26", "close": 17.74, "volume": 63058.0}, {"date": "2023-01-27", "close": 17.56, "volume": 60659.0}, {"date": "2023-01-30", "close": 17.4, "volume": 84342.0}, {"date": "2023-01-31", "close": 17.95, "volume": 135048.0}, {"date": "2023-02-01", "close": 18.88, "volume": 175171.0}, {"date": "2023-02-02", "close": 19.38, "volume": 243285.0}, {"date": "2023-02-03", "close": 18.99, "volume": 116270.0}, {"date": "2023-02-06", "close": 18.59, "volume": 70686.0}, {"date": "2023-02-07", "close": 18.54, "volume": 110312.0}, {"date": "2023-02-08", "close": 17.75, "volume": 93975.0}, {"date": "2023-02-09", "close": 17.16, "volume": 150459.0}, {"date": "2023-02-10", "close": 17.34, "volume": 129642.0}, {"date": "2023-02-13", "close": 17.66, "volume": 91351.0}, {"date": "2023-02-14", "close": 17.4, "volume": 68921.0}, {"date": "2023-02-15", "close": 18.26, "volume": 82065.0}, {"date": "2023-02-16", "close": 18.05, "volume": 123748.0}, {"date": "2023-02-17", "close": 18.18, "volume": 113462.0}, {"date": "2023-02-21", "close": 17.5, "volume": 138412.0}, {"date": "2023-02-22", "close": 17.47, "volume": 92345.0}, {"date": "2023-02-23", "close": 18.37, "volume": 116407.0}, {"date": "2023-02-24", "close": 17.15, "volume": 98958.0}, {"date": "2023-02-27", "close": 17.62, "volume": 109053.0}, {"date": "2023-02-28", "close": 17.85, "volume": 470346.0}, {"date": "2023-03-01", "close": 18.11, "volume": 79871.0}, {"date": "2023-03-02", "close": 18.16, "volume": 85595.0}, {"date": "2023-03-03", "close": 18.4, "volume": 76920.0}, {"date": "2023-03-06", "close": 16.48, "volume": 613016.0}, {"date": "2023-03-07", "close": 16.72, "volume": 332070.0}, {"date": "2023-03-08", "close": 16.24, "volume": 566288.0}, {"date": "2023-03-09", "close": 14.35, "volume": 1154183.0}, {"date": "2023-03-10", "close": 13.09, "volume": 406553.0}, {"date": "2023-03-13", "close": 12.54, "volume": 333431.0}, {"date": "2023-03-14", "close": 13.44, "volume": 416330.0}, {"date": "2023-03-15", "close": 12.94, "volume": 288999.0}, {"date": "2023-03-16", "close": 12.83, "volume": 331277.0}, {"date": "2023-03-17", "close": 12.65, "volume": 4128490.0}, {"date": "2023-03-20", "close": 12.77, "volume": 286422.0}, {"date": "2023-03-21", "close": 13.79, "volume": 333743.0}, {"date": "2023-03-22", "close": 13.89, "volume": 199165.0}, {"date": "2023-03-23", "close": 14.03, "volume": 188257.0}, {"date": "2023-03-24", "close": 14.14, "volume": 165986.0}, {"date": "2023-03-27", "close": 14.06, "volume": 222606.0}, {"date": "2023-03-28", "close": 14.06, "volume": 113958.0}, {"date": "2023-03-29", "close": 14.34, "volume": 124077.0}, {"date": "2023-03-30", "close": 14.5, "volume": 183348.0}, {"date": "2023-03-31", "close": 14.63, "volume": 192597.0}, {"date": "2023-04-03", "close": 14.39, "volume": 173471.0}, {"date": "2023-04-04", "close": 14.23, "volume": 106209.0}, {"date": "2023-04-05", "close": 14.08, "volume": 74903.0}, {"date": "2023-04-06", "close": 14.3, "volume": 113697.0}, {"date": "2023-04-10", "close": 14.3, "volume": 135108.0}, {"date": "2023-04-11", "close": 14.47, "volume": 148192.0}, {"date": "2023-04-12", "close": 14.31, "volume": 174222.0}, {"date": "2023-04-13", "close": 14.67, "volume": 116722.0}, {"date": "2023-04-14", "close": 14.41, "volume": 99315.0}, {"date": "2023-04-17", "close": 14.38, "volume": 76948.0}, {"date": "2023-04-18", "close": 14.42, "volume": 162003.0}, {"date": "2023-04-19", "close": 14.81, "volume": 99642.0}, {"date": "2023-04-20", "close": 15.18, "volume": 125039.0}, {"date": "2023-04-21", "close": 15.37, "volume": 162341.0}, {"date": "2023-04-24", "close": 15.63, "volume": 172023.0}, {"date": "2023-04-25", "close": 14.89, "volume": 95845.0}, {"date": "2023-04-26", "close": 14.78, "volume": 100623.0}, {"date": "2023-04-27", "close": 14.85, "volume": 78064.0}, {"date": "2023-04-28", "close": 15.03, "volume": 127408.0}, {"date": "2023-05-01", "close": 14.98, "volume": 89051.0}, {"date": "2023-05-02", "close": 14.75, "volume": 104526.0}, {"date": "2023-05-03", "close": 14.45, "volume": 89697.0}, {"date": "2023-05-04", "close": 14.4, "volume": 101055.0}, {"date": "2023-05-05", "close": 14.48, "volume": 80020.0}, {"date": "2023-05-08", "close": 14.54, "volume": 81354.0}, {"date": "2023-05-09", "close": 14.39, "volume": 90465.0}, {"date": "2023-05-10", "close": 14.28, "volume": 73417.0}, {"date": "2023-05-11", "close": 13.5, "volume": 147633.0}, {"date": "2023-05-12", "close": 13.02, "volume": 136215.0}, {"date": "2023-05-15", "close": 13.08, "volume": 243672.0}, {"date": "2023-05-16", "close": 12.48, "volume": 146613.0}, {"date": "2023-05-17", "close": 12.15, "volume": 243403.0}, {"date": "2023-05-18", "close": 12.06, "volume": 92499.0}, {"date": "2023-05-19", "close": 11.63, "volume": 82499.0}, {"date": "2023-05-22", "close": 12.16, "volume": 152083.0}, {"date": "2023-05-23", "close": 12.09, "volume": 154587.0}, {"date": "2023-05-24", "close": 13.505, "volume": 482308.0}, {"date": "2023-05-25", "close": 13.56, "volume": 244982.0}, {"date": "2023-05-26", "close": 14.21, "volume": 150416.0}, {"date": "2023-05-30", "close": 13.7, "volume": 124555.0}, {"date": "2023-05-31", "close": 14.04, "volume": 119971.0}, {"date": "2023-06-01", "close": 14.23, "volume": 108784.0}, {"date": "2023-06-02", "close": 14.6, "volume": 128792.0}, {"date": "2023-06-05", "close": 14.69, "volume": 151203.0}, {"date": "2023-06-06", "close": 14.84, "volume": 193588.0}, {"date": "2023-06-07", "close": 14.91, "volume": 84583.0}, {"date": "2023-06-08", "close": 14.93, "volume": 90647.0}, {"date": "2023-06-09", "close": 14.77, "volume": 72189.0}, {"date": "2023-06-12", "close": 15.03, "volume": 81502.0}, {"date": "2023-06-13", "close": 15.03, "volume": 66134.0}, {"date": "2023-06-14", "close": 15.01, "volume": 81236.0}, {"date": "2023-06-15", "close": 15.02, "volume": 64947.0}, {"date": "2023-06-16", "close": 14.99, "volume": 302914.0}, {"date": "2023-06-20", "close": 14.75, "volume": 92701.0}, {"date": "2023-06-21", "close": 14.58, "volume": 84739.0}, {"date": "2023-06-22", "close": 14.54, "volume": 87896.0}, {"date": "2023-06-23", "close": 14.1, "volume": 156014.0}, {"date": "2023-06-26", "close": 14.1, "volume": 98377.0}, {"date": "2023-06-27", "close": 14.25, "volume": 70007.0}, {"date": "2023-06-28", "close": 14.12, "volume": 77399.0}, {"date": "2023-06-29", "close": 14.21, "volume": 65723.0}, {"date": "2023-06-30", "close": 14.29, "volume": 80985.0}, {"date": "2023-07-03", "close": 14.2, "volume": 40041.0}, {"date": "2023-07-05", "close": 13.75, "volume": 73824.0}, {"date": "2023-07-06", "close": 13.81, "volume": 84694.0}, {"date": "2023-07-07", "close": 14.06, "volume": 98883.0}, {"date": "2023-07-10", "close": 14.24, "volume": 52052.0}, {"date": "2023-07-11", "close": 14.96, "volume": 87147.0}, {"date": "2023-07-12", "close": 14.84, "volume": 96588.0}, {"date": "2023-07-13", "close": 14.86, "volume": 66024.0}, {"date": "2023-07-14", "close": 14.74, "volume": 74650.0}, {"date": "2023-07-17", "close": 14.8, "volume": 69776.0}, {"date": "2023-07-18", "close": 14.76, "volume": 82916.0}, {"date": "2023-07-19", "close": 14.51, "volume": 53992.0}, {"date": "2023-07-20", "close": 14.25, "volume": 44092.0}, {"date": "2023-07-21", "close": 14.02, "volume": 63143.0}, {"date": "2023-07-24", "close": 13.73, "volume": 62889.0}, {"date": "2023-07-25", "close": 13.89, "volume": 80432.0}, {"date": "2023-07-26", "close": 13.84, "volume": 70243.0}, {"date": "2023-07-27", "close": 13.79, "volume": 71756.0}, {"date": "2023-07-28", "close": 13.88, "volume": 61112.0}, {"date": "2023-07-31", "close": 13.95, "volume": 55385.0}, {"date": "2023-08-01", "close": 14.09, "volume": 75485.0}, {"date": "2023-08-02", "close": 14.115, "volume": 81254.0}, {"date": "2023-08-03", "close": 13.89, "volume": 52047.0}, {"date": "2023-08-04", "close": 13.64, "volume": 45112.0}, {"date": "2023-08-07", "close": 13.83, "volume": 110747.0}, {"date": "2023-08-08", "close": 13.78, "volume": 60934.0}, {"date": "2023-08-09", "close": 12.93, "volume": 145450.0}, {"date": "2023-08-10", "close": 12.66, "volume": 89886.0}, {"date": "2023-08-11", "close": 12.84, "volume": 82714.0}, {"date": "2023-08-14", "close": 12.57, "volume": 182643.0}, {"date": "2023-08-15", "close": 9.08, "volume": 675253.0}, {"date": "2023-08-16", "close": 8.93, "volume": 425479.0}, {"date": "2023-08-17", "close": 9.02, "volume": 141896.0}, {"date": "2023-08-18", "close": 8.66, "volume": 150890.0}, {"date": "2023-08-21", "close": 8.0, "volume": 217695.0}, {"date": "2023-08-22", "close": 7.85, "volume": 337274.0}, {"date": "2023-08-23", "close": 7.76, "volume": 169684.0}, {"date": "2023-08-24", "close": 7.53, "volume": 122342.0}, {"date": "2023-08-25", "close": 7.46, "volume": 487820.0}, {"date": "2023-08-28", "close": 7.82, "volume": 203076.0}, {"date": "2023-08-29", "close": 8.09, "volume": 247056.0}, {"date": "2023-08-30", "close": 8.23, "volume": 349115.0}, {"date": "2023-08-31", "close": 8.52, "volume": 382215.0}, {"date": "2023-09-01", "close": 8.67, "volume": 194106.0}, {"date": "2023-09-05", "close": 8.69, "volume": 140250.0}, {"date": "2023-09-06", "close": 8.61, "volume": 127331.0}, {"date": "2023-09-07", "close": 8.13, "volume": 188598.0}, {"date": "2023-09-08", "close": 8.45, "volume": 172833.0}, {"date": "2023-09-11", "close": 8.12, "volume": 179453.0}, {"date": "2023-09-12", "close": 7.73, "volume": 185699.0}, {"date": "2023-09-13", "close": 7.85, "volume": 170273.0}, {"date": "2023-09-14", "close": 8.57, "volume": 201606.0}, {"date": "2023-09-15", "close": 8.37, "volume": 277643.0}, {"date": "2023-09-18", "close": 8.02, "volume": 180277.0}, {"date": "2023-09-19", "close": 7.69, "volume": 167130.0}, {"date": "2023-09-20", "close": 7.5, "volume": 99552.0}, {"date": "2023-09-21", "close": 7.53, "volume": 105273.0}, {"date": "2023-09-22", "close": 7.52, "volume": 100841.0}, {"date": "2023-09-25", "close": 7.43, "volume": 101236.0}, {"date": "2023-09-26", "close": 7.49, "volume": 96281.0}, {"date": "2023-09-27", "close": 7.54, "volume": 77871.0}, {"date": "2023-09-28", "close": 7.7, "volume": 124913.0}, {"date": "2023-09-29", "close": 7.78, "volume": 106088.0}, {"date": "2023-10-02", "close": 7.53, "volume": 98422.0}, {"date": "2023-10-03", "close": 7.06, "volume": 112786.0}, {"date": "2023-10-04", "close": 7.27, "volume": 130787.0}, {"date": "2023-10-05", "close": 7.22, "volume": 109670.0}, {"date": "2023-10-06", "close": 7.29, "volume": 76407.0}, {"date": "2023-10-09", "close": 7.14, "volume": 57962.0}, {"date": "2023-10-10", "close": 7.41, "volume": 73545.0}, {"date": "2023-10-11", "close": 7.15, "volume": 65128.0}, {"date": "2023-10-12", "close": 8.08, "volume": 634760.0}, {"date": "2023-10-13", "close": 8.49, "volume": 324841.0}, {"date": "2023-10-16", "close": 8.97, "volume": 257797.0}, {"date": "2023-10-17", "close": 8.72, "volume": 138795.0}, {"date": "2023-10-18", "close": 8.7, "volume": 127618.0}, {"date": "2023-10-19", "close": 8.33, "volume": 117931.0}, {"date": "2023-10-20", "close": 8.27, "volume": 103189.0}, {"date": "2023-10-23", "close": 8.31, "volume": 80280.0}, {"date": "2023-10-24", "close": 8.37, "volume": 88725.0}, {"date": "2023-10-25", "close": 7.94, "volume": 157997.0}, {"date": "2023-10-26", "close": 7.91, "volume": 126741.0}, {"date": "2023-10-27", "close": 7.65, "volume": 105335.0}, {"date": "2023-10-30", "close": 7.79, "volume": 163792.0}, {"date": "2023-10-31", "close": 8.06, "volume": 308732.0}, {"date": "2023-11-01", "close": 8.1, "volume": 152095.0}, {"date": "2023-11-02", "close": 8.31, "volume": 206652.0}, {"date": "2023-11-03", "close": 8.49, "volume": 350067.0}, {"date": "2023-11-06", "close": 9.79, "volume": 581490.0}, {"date": "2023-11-07", "close": 9.67, "volume": 256621.0}, {"date": "2023-11-08", "close": 9.21, "volume": 195216.0}, {"date": "2023-11-09", "close": 9.0, "volume": 107422.0}, {"date": "2023-11-10", "close": 9.12, "volume": 203903.0}, {"date": "2023-11-13", "close": 8.86, "volume": 146989.0}, {"date": "2023-11-14", "close": 9.43, "volume": 164095.0}, {"date": "2023-11-15", "close": 9.64, "volume": 178360.0}, {"date": "2023-11-16", "close": 9.87, "volume": 129645.0}, {"date": "2023-11-17", "close": 9.87, "volume": 132249.0}, {"date": "2023-11-20", "close": 10.02, "volume": 183051.0}, {"date": "2023-11-21", "close": 9.72, "volume": 172779.0}, {"date": "2023-11-22", "close": 9.74, "volume": 79354.0}, {"date": "2023-11-24", "close": 9.71, "volume": 78164.0}, {"date": "2023-11-27", "close": 9.47, "volume": 118653.0}, {"date": "2023-11-28", "close": 9.34, "volume": 120674.0}, {"date": "2023-11-29", "close": 9.59, "volume": 90673.0}, {"date": "2023-11-30", "close": 9.51, "volume": 122438.0}, {"date": "2023-12-01", "close": 9.96, "volume": 235431.0}, {"date": "2023-12-04", "close": 9.98, "volume": 140022.0}, {"date": "2023-12-05", "close": 9.77, "volume": 115091.0}, {"date": "2023-12-06", "close": 9.69, "volume": 71902.0}, {"date": "2023-12-07", "close": 9.81, "volume": 98883.0}, {"date": "2023-12-08", "close": 9.82, "volume": 111103.0}, {"date": "2023-12-11", "close": 9.61, "volume": 366992.0}, {"date": "2023-12-12", "close": 9.86, "volume": 176896.0}, {"date": "2023-12-13", "close": 10.16, "volume": 300626.0}, {"date": "2023-12-14", "close": 11.06, "volume": 488969.0}, {"date": "2023-12-15", "close": 11.03, "volume": 582750.0}, {"date": "2023-12-18", "close": 11.69, "volume": 190320.0}, {"date": "2023-12-19", "close": 12.73, "volume": 331983.0}, {"date": "2023-12-20", "close": 14.03, "volume": 485293.0}, {"date": "2023-12-21", "close": 14.25, "volume": 244380.0}, {"date": "2023-12-22", "close": 14.0, "volume": 178332.0}, {"date": "2023-12-26", "close": 14.08, "volume": 128423.0}, {"date": "2023-12-27", "close": 14.1, "volume": 124963.0}, {"date": "2023-12-28", "close": 14.49, "volume": 100514.0}, {"date": "2023-12-29", "close": 14.31, "volume": 112226.0}, {"date": "2024-01-02", "close": 14.04, "volume": 90279.0}, {"date": "2024-01-03", "close": 13.35, "volume": 173438.0}, {"date": "2024-01-04", "close": 13.3, "volume": 158591.0}, {"date": "2024-01-05", "close": 13.25, "volume": 87885.0}, {"date": "2024-01-08", "close": 13.36, "volume": 81018.0}, {"date": "2024-01-09", "close": 15.21, "volume": 325045.0}, {"date": "2024-01-10", "close": 14.85, "volume": 195119.0}, {"date": "2024-01-11", "close": 14.94, "volume": 129762.0}, {"date": "2024-01-12", "close": 14.78, "volume": 103565.0}, {"date": "2024-01-16", "close": 14.88, "volume": 95951.0}, {"date": "2024-01-17", "close": 15.19, "volume": 115662.0}, {"date": "2024-01-18", "close": 15.28, "volume": 182882.0}, {"date": "2024-01-19", "close": 14.96, "volume": 74279.0}, {"date": "2024-01-22", "close": 15.58, "volume": 113766.0}, {"date": "2024-01-23", "close": 15.56, "volume": 81649.0}, {"date": "2024-01-24", "close": 14.89, "volume": 91216.0}, {"date": "2024-01-25", "close": 14.76, "volume": 62918.0}, {"date": "2024-01-26", "close": 14.4, "volume": 73863.0}, {"date": "2024-01-29", "close": 14.63, "volume": 58124.0}, {"date": "2024-01-30", "close": 14.03, "volume": 65560.0}, {"date": "2024-01-31", "close": 14.12, "volume": 91426.0}, {"date": "2024-02-01", "close": 14.79, "volume": 91383.0}, {"date": "2024-02-02", "close": 14.68, "volume": 91090.0}, {"date": "2024-02-05", "close": 14.85, "volume": 128238.0}, {"date": "2024-02-06", "close": 15.12, "volume": 60521.0}, {"date": "2024-02-07", "close": 15.06, "volume": 88300.0}, {"date": "2024-02-08", "close": 15.49, "volume": 96644.0}, {"date": "2024-02-09", "close": 15.31, "volume": 68301.0}, {"date": "2024-02-12", "close": 15.54, "volume": 76657.0}, {"date": "2024-02-13", "close": 14.78, "volume": 106309.0}, {"date": "2024-02-14", "close": 15.48, "volume": 61217.0}, {"date": "2024-02-15", "close": 15.91, "volume": 98667.0}, {"date": "2024-02-16", "close": 15.8, "volume": 47049.0}, {"date": "2024-02-20", "close": 15.69, "volume": 87046.0}, {"date": "2024-02-21", "close": 15.34, "volume": 142539.0}, {"date": "2024-02-22", "close": 15.2, "volume": 77191.0}, {"date": "2024-02-23", "close": 15.17, "volume": 70821.0}, {"date": "2024-02-26", "close": 15.02, "volume": 101520.0}, {"date": "2024-02-27", "close": 15.51, "volume": 96864.0}, {"date": "2024-02-28", "close": 15.61, "volume": 61717.0}, {"date": "2024-02-29", "close": 15.83, "volume": 142152.0}, {"date": "2024-03-01", "close": 15.95, "volume": 87518.0}, {"date": "2024-03-04", "close": 16.12, "volume": 197200.0}, {"date": "2024-03-05", "close": 15.43, "volume": 139945.0}, {"date": "2024-03-06", "close": 15.54, "volume": 108490.0}, {"date": "2024-03-07", "close": 16.16, "volume": 53271.0}, {"date": "2024-03-08", "close": 16.17, "volume": 63296.0}, {"date": "2024-03-11", "close": 15.79, "volume": 111166.0}, {"date": "2024-03-12", "close": 13.56, "volume": 400427.0}, {"date": "2024-03-13", "close": 13.53, "volume": 92967.0}, {"date": "2024-03-14", "close": 12.92, "volume": 83455.0}, {"date": "2024-03-15", "close": 12.69, "volume": 172890.0}, {"date": "2024-03-18", "close": 12.21, "volume": 174687.0}, {"date": "2024-03-19", "close": 12.6, "volume": 134208.0}, {"date": "2024-03-20", "close": 12.66, "volume": 136483.0}, {"date": "2024-03-21", "close": 12.24, "volume": 125181.0}, {"date": "2024-03-22", "close": 11.47, "volume": 221141.0}, {"date": "2024-03-25", "close": 11.78, "volume": 171179.0}, {"date": "2024-03-26", "close": 11.98, "volume": 115954.0}, {"date": "2024-03-27", "close": 12.15, "volume": 183216.0}, {"date": "2024-03-28", "close": 12.15, "volume": 419141.0}, {"date": "2024-04-01", "close": 11.42, "volume": 157892.0}, {"date": "2024-04-02", "close": 11.23, "volume": 74093.0}, {"date": "2024-04-03", "close": 11.17, "volume": 66001.0}, {"date": "2024-04-04", "close": 11.21, "volume": 129262.0}, {"date": "2024-04-05", "close": 11.37, "volume": 81348.0}, {"date": "2024-04-08", "close": 11.12, "volume": 51081.0}, {"date": "2024-04-09", "close": 11.34, "volume": 124953.0}, {"date": "2024-04-10", "close": 10.95, "volume": 112505.0}, {"date": "2024-04-11", "close": 11.04, "volume": 69442.0}, {"date": "2024-04-12", "close": 10.76, "volume": 81790.0}, {"date": "2024-04-15", "close": 10.32, "volume": 72026.0}, {"date": "2024-04-16", "close": 9.96, "volume": 202777.0}, {"date": "2024-04-17", "close": 9.53, "volume": 137451.0}, {"date": "2024-04-18", "close": 9.35, "volume": 153709.0}, {"date": "2024-04-19", "close": 9.32, "volume": 298861.0}, {"date": "2024-04-22", "close": 9.09, "volume": 213898.0}, {"date": "2024-04-23", "close": 8.94, "volume": 149534.0}, {"date": "2024-04-24", "close": 9.16, "volume": 144870.0}, {"date": "2024-04-25", "close": 8.8, "volume": 140642.0}, {"date": "2024-04-26", "close": 10.12, "volume": 489074.0}, {"date": "2024-04-29", "close": 10.0, "volume": 143915.0}, {"date": "2024-04-30", "close": 10.2, "volume": 134697.0}, {"date": "2024-05-01", "close": 10.42, "volume": 177497.0}, {"date": "2024-05-02", "close": 10.7, "volume": 88211.0}, {"date": "2024-05-03", "close": 10.62, "volume": 103033.0}, {"date": "2024-05-06", "close": 10.62, "volume": 146957.0}, {"date": "2024-05-07", "close": 10.79, "volume": 72445.0}, {"date": "2024-05-08", "close": 10.6, "volume": 110637.0}, {"date": "2024-05-09", "close": 10.91, "volume": 101402.0}, {"date": "2024-05-10", "close": 10.81, "volume": 129423.0}, {"date": "2024-05-13", "close": 10.54, "volume": 91739.0}, {"date": "2024-05-14", "close": 10.48, "volume": 99408.0}, {"date": "2024-05-15", "close": 13.17, "volume": 663062.0}, {"date": "2024-05-16", "close": 12.85, "volume": 250804.0}, {"date": "2024-05-17", "close": 12.69, "volume": 197610.0}, {"date": "2024-05-20", "close": 13.08, "volume": 249875.0}, {"date": "2024-05-21", "close": 12.89, "volume": 88670.0}, {"date": "2024-05-22", "close": 12.57, "volume": 71098.0}, {"date": "2024-05-23", "close": 12.3, "volume": 163761.0}, {"date": "2024-05-24", "close": 12.94, "volume": 168923.0}, {"date": "2024-05-28", "close": 12.66, "volume": 92009.0}, {"date": "2024-05-29", "close": 12.15, "volume": 104699.0}, {"date": "2024-05-30", "close": 12.1, "volume": 73761.0}, {"date": "2024-05-31", "close": 12.06, "volume": 170294.0}, {"date": "2024-06-03", "close": 11.72, "volume": 124974.0}, {"date": "2024-06-04", "close": 11.25, "volume": 102894.0}, {"date": "2024-06-05", "close": 11.49, "volume": 146751.0}, {"date": "2024-06-06", "close": 11.29, "volume": 124727.0}, {"date": "2024-06-07", "close": 11.12, "volume": 78744.0}, {"date": "2024-06-10", "close": 11.4, "volume": 109327.0}, {"date": "2024-06-11", "close": 11.35, "volume": 77179.0}, {"date": "2024-06-12", "close": 11.7, "volume": 79945.0}, {"date": "2024-06-13", "close": 11.12, "volume": 94537.0}, {"date": "2024-06-14", "close": 11.0, "volume": 85881.0}, {"date": "2024-06-17", "close": 10.94, "volume": 52202.0}, {"date": "2024-06-18", "close": 10.82, "volume": 68625.0}, {"date": "2024-06-20", "close": 10.73, "volume": 68046.0}, {"date": "2024-06-21", "close": 10.57, "volume": 90797.0}, {"date": "2024-06-24", "close": 10.38, "volume": 89076.0}, {"date": "2024-06-25", "close": 10.21, "volume": 63578.0}, {"date": "2024-06-26", "close": 10.27, "volume": 100636.0}, {"date": "2024-06-27", "close": 10.32, "volume": 69028.0}, {"date": "2024-06-28", "close": 10.0, "volume": 593801.0}, {"date": "2024-07-01", "close": 9.99, "volume": 148756.0}, {"date": "2024-07-02", "close": 10.07, "volume": 51201.0}, {"date": "2024-07-03", "close": 10.0, "volume": 30032.0}, {"date": "2024-07-05", "close": 9.97, "volume": 62832.0}, {"date": "2024-07-08", "close": 9.96, "volume": 81533.0}, {"date": "2024-07-09", "close": 10.01, "volume": 50491.0}, {"date": "2024-07-10", "close": 9.92, "volume": 72474.0}, {"date": "2024-07-11", "close": 9.92, "volume": 166522.0}, {"date": "2024-07-12", "close": 10.19, "volume": 120540.0}, {"date": "2024-07-15", "close": 10.29, "volume": 111205.0}, {"date": "2024-07-16", "close": 10.51, "volume": 188849.0}, {"date": "2024-07-17", "close": 10.51, "volume": 99840.0}, {"date": "2024-07-18", "close": 10.18, "volume": 67802.0}, {"date": "2024-07-19", "close": 10.02, "volume": 68812.0}, {"date": "2024-07-22", "close": 10.01, "volume": 117748.0}, {"date": "2024-07-23", "close": 10.2, "volume": 117699.0}, {"date": "2024-07-24", "close": 10.29, "volume": 170142.0}, {"date": "2024-07-25", "close": 10.7, "volume": 165115.0}, {"date": "2024-07-26", "close": 10.7, "volume": 159157.0}, {"date": "2024-07-29", "close": 11.23, "volume": 233572.0}, {"date": "2024-07-30", "close": 11.07, "volume": 86929.0}, {"date": "2024-07-31", "close": 10.91, "volume": 221661.0}, {"date": "2024-08-01", "close": 10.49, "volume": 90149.0}, {"date": "2024-08-02", "close": 9.65, "volume": 94176.0}, {"date": "2024-08-05", "close": 9.12, "volume": 160700.0}, {"date": "2024-08-06", "close": 8.83, "volume": 101149.0}, {"date": "2024-08-07", "close": 8.28, "volume": 102364.0}, {"date": "2024-08-08", "close": 8.85, "volume": 143429.0}, {"date": "2024-08-09", "close": 8.38, "volume": 247235.0}, {"date": "2024-08-12", "close": 8.34, "volume": 227691.0}, {"date": "2024-08-13", "close": 8.65, "volume": 146974.0}, {"date": "2024-08-14", "close": 8.36, "volume": 64644.0}, {"date": "2024-08-15", "close": 8.4, "volume": 256747.0}, {"date": "2024-08-16", "close": 8.34, "volume": 86153.0}, {"date": "2024-08-19", "close": 8.45, "volume": 86780.0}, {"date": "2024-08-20", "close": 8.43, "volume": 55404.0}, {"date": "2024-08-21", "close": 8.56, "volume": 66226.0}, {"date": "2024-08-22", "close": 8.31, "volume": 56245.0}, {"date": "2024-08-23", "close": 8.6, "volume": 69060.0}, {"date": "2024-08-26", "close": 8.41, "volume": 69123.0}, {"date": "2024-08-27", "close": 8.24, "volume": 69661.0}, {"date": "2024-08-28", "close": 8.17, "volume": 54451.0}, {"date": "2024-08-29", "close": 8.34, "volume": 92241.0}, {"date": "2024-08-30", "close": 8.31, "volume": 120580.0}, {"date": "2024-09-03", "close": 7.73, "volume": 82157.0}, {"date": "2024-09-04", "close": 7.53, "volume": 49065.0}, {"date": "2024-09-05", "close": 7.81, "volume": 207050.0}, {"date": "2024-09-06", "close": 7.54, "volume": 97200.0}, {"date": "2024-09-09", "close": 7.2, "volume": 203171.0}, {"date": "2024-09-10", "close": 7.4, "volume": 165679.0}, {"date": "2024-09-11", "close": 7.28, "volume": 85102.0}, {"date": "2024-09-12", "close": 7.46, "volume": 94615.0}, {"date": "2024-09-13", "close": 7.8, "volume": 63958.0}, {"date": "2024-09-16", "close": 7.73, "volume": 47886.0}, {"date": "2024-09-17", "close": 7.8, "volume": 35825.0}, {"date": "2024-09-18", "close": 7.68, "volume": 63648.0}, {"date": "2024-09-19", "close": 7.86, "volume": 48432.0}, {"date": "2024-09-20", "close": 7.88, "volume": 277801.0}, {"date": "2024-09-23", "close": 8.16, "volume": 151517.0}, {"date": "2024-09-24", "close": 7.54, "volume": 129801.0}, {"date": "2024-09-25", "close": 7.31, "volume": 85693.0}, {"date": "2024-09-26", "close": 7.53, "volume": 50716.0}, {"date": "2024-09-27", "close": 7.75, "volume": 100778.0}, {"date": "2024-09-30", "close": 7.72, "volume": 50026.0}, {"date": "2024-10-01", "close": 7.2, "volume": 197774.0}, {"date": "2024-10-02", "close": 7.59, "volume": 255696.0}, {"date": "2024-10-03", "close": 7.83, "volume": 125134.0}, {"date": "2024-10-04", "close": 7.54, "volume": 133502.0}, {"date": "2024-10-07", "close": 7.37, "volume": 72151.0}, {"date": "2024-10-08", "close": 7.04, "volume": 157740.0}, {"date": "2024-10-09", "close": 6.39, "volume": 261769.0}, {"date": "2024-10-10", "close": 6.57, "volume": 163032.0}, {"date": "2024-10-11", "close": 6.63, "volume": 104279.0}, {"date": "2024-10-14", "close": 6.58, "volume": 92003.0}, {"date": "2024-10-15", "close": 6.5, "volume": 103788.0}, {"date": "2024-10-16", "close": 6.51, "volume": 143974.0}, {"date": "2024-10-17", "close": 6.6, "volume": 185114.0}, {"date": "2024-10-18", "close": 6.71, "volume": 257689.0}, {"date": "2024-10-21", "close": 6.07, "volume": 101676.0}, {"date": "2024-10-22", "close": 6.01, "volume": 175502.0}, {"date": "2024-10-23", "close": 5.74, "volume": 99386.0}, {"date": "2024-10-24", "close": 5.44, "volume": 144463.0}, {"date": "2024-10-25", "close": 5.46, "volume": 245103.0}, {"date": "2024-10-28", "close": 5.72, "volume": 102598.0}, {"date": "2024-10-29", "close": 5.52, "volume": 89783.0}, {"date": "2024-10-30", "close": 5.48, "volume": 97921.0}, {"date": "2024-10-31", "close": 5.22, "volume": 106423.0}, {"date": "2024-11-01", "close": 5.15, "volume": 116552.0}, {"date": "2024-11-04", "close": 5.21, "volume": 123138.0}, {"date": "2024-11-05", "close": 5.11, "volume": 85290.0}, {"date": "2024-11-06", "close": 6.12, "volume": 298885.0}, {"date": "2024-11-07", "close": 6.27, "volume": 176622.0}, {"date": "2024-11-08", "close": 6.28, "volume": 307842.0}, {"date": "2024-11-11", "close": 6.06, "volume": 274535.0}, {"date": "2024-11-12", "close": 5.84, "volume": 341703.0}, {"date": "2024-11-13", "close": 6.15, "volume": 505116.0}, {"date": "2024-11-14", "close": 4.06, "volume": 1966650.0}, {"date": "2024-11-15", "close": 3.825, "volume": 562198.0}, {"date": "2024-11-18", "close": 4.2, "volume": 477180.0}, {"date": "2024-11-19", "close": 4.08, "volume": 308533.0}, {"date": "2024-11-20", "close": 4.42, "volume": 544389.0}, {"date": "2024-11-21", "close": 4.49, "volume": 309176.0}, {"date": "2024-11-22", "close": 4.87, "volume": 758042.0}, {"date": "2024-11-25", "close": 4.65, "volume": 286024.0}, {"date": "2024-11-26", "close": 4.99, "volume": 510611.0}, {"date": "2024-11-27", "close": 5.33, "volume": 180398.0}, {"date": "2024-11-29", "close": 5.45, "volume": 96484.0}, {"date": "2024-12-02", "close": 5.52, "volume": 247360.0}, {"date": "2024-12-03", "close": 5.19, "volume": 146142.0}, {"date": "2024-12-04", "close": 5.4, "volume": 157560.0}, {"date": "2024-12-05", "close": 5.15, "volume": 507197.0}, {"date": "2024-12-06", "close": 5.36, "volume": 898609.0}, {"date": "2024-12-09", "close": 5.23, "volume": 350485.0}, {"date": "2024-12-10", "close": 5.5, "volume": 203312.0}, {"date": "2024-12-11", "close": 4.95, "volume": 203142.0}, {"date": "2024-12-12", "close": 4.93, "volume": 211547.0}, {"date": "2024-12-13", "close": 4.99, "volume": 423029.0}, {"date": "2024-12-16", "close": 5.32, "volume": 406916.0}, {"date": "2024-12-17", "close": 5.23, "volume": 301237.0}, {"date": "2024-12-18", "close": 4.78, "volume": 277396.0}, {"date": "2024-12-19", "close": 4.75, "volume": 249809.0}, {"date": "2024-12-20", "close": 4.91, "volume": 290325.0}, {"date": "2024-12-23", "close": 4.83, "volume": 803241.0}, {"date": "2024-12-24", "close": 4.94, "volume": 204473.0}, {"date": "2024-12-26", "close": 5.17, "volume": 490281.0}, {"date": "2024-12-27", "close": 5.09, "volume": 217828.0}, {"date": "2024-12-30", "close": 5.28, "volume": 221965.0}, {"date": "2024-12-31", "close": 4.86, "volume": 258532.0}, {"date": "2025-01-02", "close": 5.21, "volume": 246028.0}, {"date": "2025-01-03", "close": 5.49, "volume": 112796.0}, {"date": "2025-01-06", "close": 5.57, "volume": 163631.0}, {"date": "2025-01-07", "close": 5.82, "volume": 259959.0}, {"date": "2025-01-08", "close": 5.41, "volume": 607228.0}, {"date": "2025-01-10", "close": 5.36, "volume": 152688.0}, {"date": "2025-01-13", "close": 4.85, "volume": 110705.0}, {"date": "2025-01-14", "close": 4.865, "volume": 92736.0}, {"date": "2025-01-15", "close": 4.94, "volume": 78768.0}, {"date": "2025-01-16", "close": 4.86, "volume": 157274.0}, {"date": "2025-01-17", "close": 4.805, "volume": 117073.0}, {"date": "2025-01-21", "close": 5.41, "volume": 234210.0}, {"date": "2025-01-22", "close": 5.43, "volume": 153476.0}, {"date": "2025-01-23", "close": 5.4, "volume": 100897.0}, {"date": "2025-01-24", "close": 5.43, "volume": 224409.0}, {"date": "2025-01-27", "close": 5.35, "volume": 107319.0}, {"date": "2025-01-28", "close": 5.48, "volume": 90001.0}, {"date": "2025-01-29", "close": 5.66, "volume": 143852.0}, {"date": "2025-01-30", "close": 5.71, "volume": 66103.0}, {"date": "2025-01-31", "close": 5.55, "volume": 119593.0}, {"date": "2025-02-03", "close": 5.73, "volume": 63913.0}, {"date": "2025-02-04", "close": 5.79, "volume": 86856.0}, {"date": "2025-02-05", "close": 5.67, "volume": 160926.0}, {"date": "2025-02-06", "close": 5.51, "volume": 153074.0}, {"date": "2025-02-07", "close": 5.52, "volume": 126172.0}, {"date": "2025-02-10", "close": 5.66, "volume": 127147.0}, {"date": "2025-02-11", "close": 5.6, "volume": 104734.0}, {"date": "2025-02-12", "close": 5.59, "volume": 77521.0}, {"date": "2025-02-13", "close": 6.29, "volume": 115761.0}, {"date": "2025-02-14", "close": 6.64, "volume": 190388.0}, {"date": "2025-02-18", "close": 6.62, "volume": 256803.0}, {"date": "2025-02-19", "close": 6.57, "volume": 80192.0}, {"date": "2025-02-20", "close": 6.19, "volume": 115411.0}, {"date": "2025-02-21", "close": 5.78, "volume": 62604.0}, {"date": "2025-02-24", "close": 5.56, "volume": 141707.0}, {"date": "2025-02-25", "close": 5.31, "volume": 112765.0}, {"date": "2025-02-26", "close": 5.11, "volume": 88314.0}, {"date": "2025-02-27", "close": 5.14, "volume": 103036.0}, {"date": "2025-02-28", "close": 5.18, "volume": 101355.0}, {"date": "2025-03-03", "close": 4.87, "volume": 92187.0}, {"date": "2025-03-04", "close": 5.28, "volume": 109959.0}, {"date": "2025-03-05", "close": 5.01, "volume": 141065.0}, {"date": "2025-03-06", "close": 4.72, "volume": 125543.0}, {"date": "2025-03-07", "close": 4.58, "volume": 55923.0}, {"date": "2025-03-10", "close": 4.3, "volume": 177081.0}, {"date": "2025-03-11", "close": 4.14, "volume": 159046.0}, {"date": "2025-03-12", "close": 6.28, "volume": 16409690.0}, {"date": "2025-03-13", "close": 7.15, "volume": 2458679.0}, {"date": "2025-03-14", "close": 7.77, "volume": 1073240.0}, {"date": "2025-03-17", "close": 8.27, "volume": 401908.0}, {"date": "2025-03-18", "close": 9.02, "volume": 673688.0}, {"date": "2025-03-19", "close": 8.61, "volume": 292970.0}, {"date": "2025-03-20", "close": 8.79, "volume": 910846.0}, {"date": "2025-03-21", "close": 8.63, "volume": 341648.0}, {"date": "2025-03-24", "close": 9.0, "volume": 217317.0}, {"date": "2025-03-25", "close": 9.47, "volume": 391004.0}, {"date": "2025-03-26", "close": 8.74, "volume": 263406.0}, {"date": "2025-03-27", "close": 8.74, "volume": 228846.0}, {"date": "2025-03-28", "close": 8.64, "volume": 200589.0}, {"date": "2025-03-31", "close": 8.66, "volume": 569042.0}, {"date": "2025-04-01", "close": 8.18, "volume": 270636.0}, {"date": "2025-04-02", "close": 8.33, "volume": 316489.0}, {"date": "2025-04-03", "close": 7.88, "volume": 206547.0}, {"date": "2025-04-04", "close": 7.75, "volume": 311939.0}, {"date": "2025-04-07", "close": 7.88, "volume": 420922.0}, {"date": "2025-04-08", "close": 7.44, "volume": 483890.0}, {"date": "2025-04-09", "close": 8.29, "volume": 360037.0}, {"date": "2025-04-10", "close": 8.16, "volume": 198176.0}, {"date": "2025-04-11", "close": 8.13, "volume": 158017.0}, {"date": "2025-04-14", "close": 8.33, "volume": 162331.0}, {"date": "2025-04-15", "close": 8.33, "volume": 108265.0}, {"date": "2025-04-16", "close": 8.18, "volume": 99314.0}, {"date": "2025-04-17", "close": 8.45, "volume": 142758.0}, {"date": "2025-04-21", "close": 8.38, "volume": 85953.0}, {"date": "2025-04-22", "close": 8.2, "volume": 141166.0}, {"date": "2025-04-23", "close": 8.41, "volume": 150324.0}, {"date": "2025-04-24", "close": 8.38, "volume": 100008.0}, {"date": "2025-04-25", "close": 8.66, "volume": 144233.0}, {"date": "2025-04-28", "close": 8.74, "volume": 136124.0}, {"date": "2025-04-29", "close": 9.18, "volume": 129068.0}, {"date": "2025-04-30", "close": 9.12, "volume": 146005.0}, {"date": "2025-05-01", "close": 9.64, "volume": 271106.0}, {"date": "2025-05-02", "close": 10.05, "volume": 223791.0}, {"date": "2025-05-05", "close": 9.63, "volume": 239101.0}, {"date": "2025-05-06", "close": 9.33, "volume": 145500.0}, {"date": "2025-05-07", "close": 9.48, "volume": 96633.0}, {"date": "2025-05-08", "close": 9.91, "volume": 237436.0}, {"date": "2025-05-09", "close": 9.99, "volume": 118244.0}, {"date": "2025-05-12", "close": 9.2, "volume": 479907.0}, {"date": "2025-05-13", "close": 11.01, "volume": 1416631.0}, {"date": "2025-05-14", "close": 10.11, "volume": 526380.0}, {"date": "2025-05-15", "close": 10.65, "volume": 254980.0}, {"date": "2025-05-16", "close": 11.43, "volume": 310922.0}, {"date": "2025-05-19", "close": 12.2, "volume": 635375.0}, {"date": "2025-05-20", "close": 11.95, "volume": 218542.0}, {"date": "2025-05-21", "close": 11.61, "volume": 224055.0}, {"date": "2025-05-22", "close": 12.09, "volume": 219440.0}, {"date": "2025-05-23", "close": 11.65, "volume": 250265.0}, {"date": "2025-05-27", "close": 12.64, "volume": 388549.0}, {"date": "2025-05-28", "close": 12.19, "volume": 209994.0}, {"date": "2025-05-29", "close": 12.05, "volume": 161872.0}, {"date": "2025-05-30", "close": 12.14, "volume": 238665.0}, {"date": "2025-06-02", "close": 12.35, "volume": 217926.0}, {"date": "2025-06-03", "close": 13.22, "volume": 600733.0}, {"date": "2025-06-04", "close": 13.78, "volume": 410511.0}, {"date": "2025-06-05", "close": 14.18, "volume": 1040262.0}, {"date": "2025-06-06", "close": 14.62, "volume": 505174.0}, {"date": "2025-06-09", "close": 14.76, "volume": 458189.0}, {"date": "2025-06-10", "close": 15.44, "volume": 431190.0}, {"date": "2025-06-11", "close": 15.2, "volume": 276226.0}, {"date": "2025-06-12", "close": 15.05, "volume": 221730.0}, {"date": "2025-06-13", "close": 14.27, "volume": 204236.0}, {"date": "2025-06-16", "close": 13.77, "volume": 263320.0}, {"date": "2025-06-17", "close": 13.4, "volume": 186867.0}, {"date": "2025-06-18", "close": 13.09, "volume": 290573.0}, {"date": "2025-06-20", "close": 12.88, "volume": 196597.0}, {"date": "2025-06-23", "close": 12.98, "volume": 160478.0}, {"date": "2025-06-24", "close": 12.9, "volume": 278394.0}, {"date": "2025-06-25", "close": 13.2, "volume": 245959.0}, {"date": "2025-06-26", "close": 12.65, "volume": 228191.0}, {"date": "2025-06-27", "close": 13.64, "volume": 439526.0}, {"date": "2025-06-30", "close": 13.5, "volume": 583844.0}, {"date": "2025-07-01", "close": 13.59, "volume": 197070.0}, {"date": "2025-07-02", "close": 13.12, "volume": 151912.0}, {"date": "2025-07-03", "close": 13.43, "volume": 78613.0}, {"date": "2025-07-07", "close": 13.05, "volume": 137511.0}, {"date": "2025-07-08", "close": 13.69, "volume": 173661.0}, {"date": "2025-07-09", "close": 13.54, "volume": 136465.0}, {"date": "2025-07-10", "close": 13.28, "volume": 98886.0}, {"date": "2025-07-11", "close": 12.7, "volume": 172382.0}, {"date": "2025-07-14", "close": 12.68, "volume": 258016.0}, {"date": "2025-07-15", "close": 12.97, "volume": 201688.0}, {"date": "2025-07-16", "close": 14.17, "volume": 288910.0}, {"date": "2025-07-17", "close": 13.99, "volume": 267829.0}, {"date": "2025-07-18", "close": 12.97, "volume": 212622.0}, {"date": "2025-07-21", "close": 12.88, "volume": 151860.0}, {"date": "2025-07-22", "close": 13.3, "volume": 121316.0}, {"date": "2025-07-23", "close": 13.77, "volume": 114123.0}, {"date": "2025-07-24", "close": 13.94, "volume": 159938.0}, {"date": "2025-07-25", "close": 14.35, "volume": 173410.0}, {"date": "2025-07-28", "close": 13.8, "volume": 212639.0}, {"date": "2025-07-29", "close": 12.89, "volume": 233911.0}, {"date": "2025-07-30", "close": 12.64, "volume": 128926.0}, {"date": "2025-07-31", "close": 12.62, "volume": 206834.0}, {"date": "2025-08-01", "close": 12.5, "volume": 231832.0}, {"date": "2025-08-04", "close": 12.86, "volume": 408306.0}, {"date": "2025-08-05", "close": 12.53, "volume": 277327.0}, {"date": "2025-08-06", "close": 12.48, "volume": 262472.0}, {"date": "2025-08-07", "close": 12.84, "volume": 464383.0}, {"date": "2025-08-08", "close": 17.3, "volume": 2337969.0}, {"date": "2025-08-11", "close": 16.18, "volume": 822893.0}, {"date": "2025-08-12", "close": 16.4, "volume": 390159.0}, {"date": "2025-08-13", "close": 17.33, "volume": 486574.0}, {"date": "2025-08-14", "close": 17.59, "volume": 374116.0}, {"date": "2025-08-15", "close": 16.86, "volume": 257569.0}, {"date": "2025-08-18", "close": 16.98, "volume": 364038.0}, {"date": "2025-08-19", "close": 15.8, "volume": 358509.0}, {"date": "2025-08-20", "close": 15.49, "volume": 300345.0}, {"date": "2025-08-21", "close": 16.14, "volume": 250053.0}, {"date": "2025-08-22", "close": 17.25, "volume": 368415.0}, {"date": "2025-08-25", "close": 17.0, "volume": 448422.0}, {"date": "2025-08-26", "close": 17.61, "volume": 243710.0}, {"date": "2025-08-27", "close": 17.53, "volume": 306332.0}, {"date": "2025-08-28", "close": 18.23, "volume": 584023.0}, {"date": "2025-08-29", "close": 18.07, "volume": 333594.0}, {"date": "2025-09-02", "close": 17.16, "volume": 442938.0}, {"date": "2025-09-03", "close": 17.54, "volume": 425832.0}, {"date": "2025-09-04", "close": 18.61, "volume": 274895.0}, {"date": "2025-09-05", "close": 18.82, "volume": 353081.0}, {"date": "2025-09-08", "close": 18.29, "volume": 282716.0}, {"date": "2025-09-09", "close": 17.79, "volume": 243828.0}, {"date": "2025-09-10", "close": 17.56, "volume": 403188.0}, {"date": "2025-09-11", "close": 18.83, "volume": 374313.0}, {"date": "2025-09-12", "close": 17.33, "volume": 581250.0}, {"date": "2025-09-15", "close": 17.33, "volume": 501878.0}, {"date": "2025-09-16", "close": 18.12, "volume": 254881.0}, {"date": "2025-09-17", "close": 17.78, "volume": 164438.0}, {"date": "2025-09-18", "close": 18.92, "volume": 363974.0}, {"date": "2025-09-19", "close": 18.2, "volume": 443626.0}, {"date": "2025-09-22", "close": 19.09, "volume": 318131.0}, {"date": "2025-09-23", "close": 19.06, "volume": 322668.0}, {"date": "2025-09-24", "close": 18.41, "volume": 265758.0}, {"date": "2025-09-25", "close": 18.34, "volume": 327485.0}, {"date": "2025-09-26", "close": 18.78, "volume": 243456.0}, {"date": "2025-09-29", "close": 20.51, "volume": 662925.0}, {"date": "2025-09-30", "close": 20.5, "volume": 637862.0}, {"date": "2025-10-01", "close": 18.98, "volume": 403515.0}, {"date": "2025-10-02", "close": 17.6, "volume": 482058.0}, {"date": "2025-10-03", "close": 18.75, "volume": 312659.0}, {"date": "2025-10-06", "close": 17.68, "volume": 370245.0}, {"date": "2025-10-07", "close": 17.95, "volume": 281221.0}, {"date": "2025-10-08", "close": 18.24, "volume": 208420.0}, {"date": "2025-10-09", "close": 18.29, "volume": 203013.0}, {"date": "2025-10-10", "close": 18.08, "volume": 322416.0}, {"date": "2025-10-13", "close": 18.73, "volume": 225433.0}, {"date": "2025-10-14", "close": 19.9, "volume": 346487.0}, {"date": "2025-10-15", "close": 20.39, "volume": 228639.0}, {"date": "2025-10-16", "close": 19.78, "volume": 272140.0}, {"date": "2025-10-17", "close": 19.55, "volume": 164645.0}, {"date": "2025-10-20", "close": 20.3, "volume": 137687.0}, {"date": "2025-10-21", "close": 19.84, "volume": 196161.0}, {"date": "2025-10-22", "close": 18.82, "volume": 202943.0}, {"date": "2025-10-23", "close": 19.59, "volume": 161206.0}, {"date": "2025-10-24", "close": 21.68, "volume": 421436.0}, {"date": "2025-10-27", "close": 20.88, "volume": 355228.0}, {"date": "2025-10-28", "close": 21.04, "volume": 244047.0}, {"date": "2025-10-29", "close": 20.56, "volume": 270553.0}, {"date": "2025-10-30", "close": 19.61, "volume": 145968.0}, {"date": "2025-10-31", "close": 20.49, "volume": 256562.0}, {"date": "2025-11-03", "close": 19.44, "volume": 293512.0}, {"date": "2025-11-04", "close": 18.78, "volume": 398306.0}, {"date": "2025-11-05", "close": 19.16, "volume": 424069.0}, {"date": "2025-11-06", "close": 18.94, "volume": 420632.0}, {"date": "2025-11-07", "close": 15.65, "volume": 1014822.0}, {"date": "2025-11-10", "close": 16.51, "volume": 486525.0}, {"date": "2025-11-11", "close": 15.89, "volume": 331499.0}, {"date": "2025-11-12", "close": 16.15, "volume": 253488.0}, {"date": "2025-11-13", "close": 15.46, "volume": 311294.0}, {"date": "2025-11-14", "close": 15.18, "volume": 195495.0}, {"date": "2025-11-17", "close": 14.79, "volume": 289359.0}, {"date": "2025-11-18", "close": 14.12, "volume": 239542.0}, {"date": "2025-11-19", "close": 14.26, "volume": 248138.0}, {"date": "2025-11-20", "close": 13.58, "volume": 276062.0}, {"date": "2025-11-21", "close": 14.59, "volume": 259955.0}, {"date": "2025-11-24", "close": 15.29, "volume": 205420.0}, {"date": "2025-11-25", "close": 15.39, "volume": 206578.0}, {"date": "2025-11-26", "close": 15.38, "volume": 188960.0}, {"date": "2025-11-28", "close": 15.27, "volume": 80194.0}, {"date": "2025-12-01", "close": 14.34, "volume": 322870.0}, {"date": "2025-12-02", "close": 14.11, "volume": 171505.0}, {"date": "2025-12-03", "close": 14.32, "volume": 220302.0}, {"date": "2025-12-04", "close": 14.65, "volume": 143518.0}, {"date": "2025-12-05", "close": 14.24, "volume": 154874.0}, {"date": "2025-12-08", "close": 14.01, "volume": 196679.0}, {"date": "2025-12-09", "close": 13.91, "volume": 149446.0}, {"date": "2025-12-10", "close": 13.87, "volume": 293804.0}, {"date": "2025-12-11", "close": 14.03, "volume": 647215.0}, {"date": "2025-12-12", "close": 13.36, "volume": 260871.0}, {"date": "2025-12-15", "close": 13.18, "volume": 226980.0}, {"date": "2025-12-16", "close": 12.77, "volume": 217464.0}, {"date": "2025-12-17", "close": 13.11, "volume": 274288.0}, {"date": "2025-12-18", "close": 13.6, "volume": 396859.0}, {"date": "2025-12-19", "close": 13.51, "volume": 402059.0}, {"date": "2025-12-22", "close": 13.29, "volume": 312239.0}, {"date": "2025-12-23", "close": 12.74, "volume": 182578.0}, {"date": "2025-12-24", "close": 12.76, "volume": 103031.0}, {"date": "2025-12-26", "close": 12.48, "volume": 178752.0}, {"date": "2025-12-29", "close": 12.25, "volume": 180508.0}, {"date": "2025-12-30", "close": 12.39, "volume": 196223.0}, {"date": "2025-12-31", "close": 12.26, "volume": 386522.0}, {"date": "2026-01-02", "close": 12.42, "volume": 308168.0}, {"date": "2026-01-05", "close": 13.17, "volume": 317881.0}, {"date": "2026-01-06", "close": 13.32, "volume": 179583.0}, {"date": "2026-01-07", "close": 13.85, "volume": 342597.0}, {"date": "2026-01-08", "close": 13.36, "volume": 283008.0}, {"date": "2026-01-09", "close": 13.16, "volume": 172177.0}, {"date": "2026-01-12", "close": 14.06, "volume": 227104.0}, {"date": "2026-01-13", "close": 12.63, "volume": 219310.0}, {"date": "2026-01-14", "close": 12.85, "volume": 200935.0}, {"date": "2026-01-15", "close": 12.6, "volume": 193734.0}, {"date": "2026-01-16", "close": 12.15, "volume": 225807.0}, {"date": "2026-01-20", "close": 11.94, "volume": 199467.0}, {"date": "2026-01-21", "close": 11.66, "volume": 231077.0}, {"date": "2026-01-22", "close": 11.96, "volume": 326240.0}, {"date": "2026-01-23", "close": 11.92, "volume": 277583.0}, {"date": "2026-01-26", "close": 11.64, "volume": 152703.0}, {"date": "2026-01-27", "close": 11.77, "volume": 321929.0}, {"date": "2026-01-28", "close": 10.97, "volume": 327487.0}, {"date": "2026-01-29", "close": 10.82, "volume": 219652.0}, {"date": "2026-01-30", "close": 10.76, "volume": 567262.0}, {"date": "2026-02-02", "close": 10.92, "volume": 266701.0}, {"date": "2026-02-03", "close": 10.25, "volume": 503228.0}, {"date": "2026-02-04", "close": 11.02, "volume": 692012.0}, {"date": "2026-02-05", "close": 10.54, "volume": 311643.0}, {"date": "2026-02-06", "close": 10.89, "volume": 408948.0}, {"date": "2026-02-09", "close": 10.35, "volume": 225870.0}, {"date": "2026-02-10", "close": 10.07, "volume": 301675.0}, {"date": "2026-02-11", "close": 9.23, "volume": 941938.0}, {"date": "2026-02-12", "close": 8.21, "volume": 835350.0}, {"date": "2026-02-13", "close": 8.75, "volume": 438115.0}, {"date": "2026-02-17", "close": 8.29, "volume": 379256.0}, {"date": "2026-02-18", "close": 8.38, "volume": 528865.0}, {"date": "2026-02-19", "close": 8.63, "volume": 497583.0}, {"date": "2026-02-20", "close": 8.2, "volume": 337878.0}, {"date": "2026-02-23", "close": 7.37, "volume": 647216.0}, {"date": "2026-02-24", "close": 7.64, "volume": 301413.0}, {"date": "2026-02-25", "close": 7.79, "volume": 457453.0}, {"date": "2026-02-26", "close": 7.84, "volume": 274408.0}, {"date": "2026-02-27", "close": 7.58, "volume": 342004.0}, {"date": "2026-03-02", "close": 7.39, "volume": 295894.0}, {"date": "2026-03-03", "close": 7.32, "volume": 257090.0}, {"date": "2026-03-04", "close": 7.87, "volume": 298030.0}, {"date": "2026-03-05", "close": 7.53, "volume": 973828.0}, {"date": "2026-03-06", "close": 6.74, "volume": 2101602.0}, {"date": "2026-03-09", "close": 6.84, "volume": 527116.0}, {"date": "2026-03-10", "close": 6.58, "volume": 465728.0}, {"date": "2026-03-11", "close": 6.67, "volume": 401448.0}, {"date": "2026-03-12", "close": 5.93, "volume": 381007.0}, {"date": "2026-03-13", "close": 6.4, "volume": 611593.0}, {"date": "2026-03-16", "close": 6.53, "volume": 399848.0}, {"date": "2026-03-17", "close": 6.62, "volume": 438328.0}, {"date": "2026-03-18", "close": 6.31, "volume": 363845.0}, {"date": "2026-03-19", "close": 6.15, "volume": 632249.0}, {"date": "2026-03-20", "close": 5.99, "volume": 295653.0}, {"date": "2026-03-23", "close": 6.43, "volume": 443135.0}, {"date": "2026-03-24", "close": 6.78, "volume": 733530.0}, {"date": "2026-03-25", "close": 7.18, "volume": 1731283.0}, {"date": "2026-03-26", "close": 6.96, "volume": 590110.0}, {"date": "2026-03-27", "close": 6.6, "volume": 424793.0}, {"date": "2026-03-30", "close": 6.46, "volume": 383595.0}, {"date": "2026-03-31", "close": 6.28, "volume": 389918.0}, {"date": "2026-04-01", "close": 6.56, "volume": 498893.0}, {"date": "2026-04-02", "close": 6.56, "volume": 329247.0}, {"date": "2026-04-06", "close": 6.8, "volume": 502494.0}, {"date": "2026-04-07", "close": 6.65, "volume": 335821.0}, {"date": "2026-04-08", "close": 6.5, "volume": 391902.0}, {"date": "2026-04-09", "close": 6.16, "volume": 536377.0}, {"date": "2026-04-10", "close": 6.13, "volume": 626358.0}, {"date": "2026-04-13", "close": 5.93, "volume": 581679.0}, {"date": "2026-04-14", "close": 6.05, "volume": 321937.0}, {"date": "2026-04-15", "close": 6.4, "volume": 324696.0}, {"date": "2026-04-16", "close": 6.64, "volume": 484560.0}, {"date": "2026-04-17", "close": 7.17, "volume": 519859.0}, {"date": "2026-04-20", "close": 7.2, "volume": 298538.0}, {"date": "2026-04-21", "close": 6.94, "volume": 950882.0}, {"date": "2026-04-22", "close": 6.8, "volume": 418599.0}, {"date": "2026-04-23", "close": 6.41, "volume": 384234.0}, {"date": "2026-04-24", "close": 6.43, "volume": 344008.0}, {"date": "2026-04-27", "close": 6.41, "volume": 410342.0}, {"date": "2026-04-28", "close": 6.4, "volume": 323349.0}, {"date": "2026-04-29", "close": 6.14, "volume": 392425.0}, {"date": "2026-04-30", "close": 6.23, "volume": 338544.0}, {"date": "2026-05-01", "close": 6.7, "volume": 472796.0}, {"date": "2026-05-04", "close": 6.77, "volume": 321855.0}, {"date": "2026-05-05", "close": 6.63, "volume": 518651.0}, {"date": "2026-05-06", "close": 6.47, "volume": 308251.0}, {"date": "2026-05-07", "close": 6.63, "volume": 246578.0}, {"date": "2026-05-08", "close": 6.44, "volume": 232420.0}, {"date": "2026-05-11", "close": 6.21, "volume": 298663.0}, {"date": "2026-05-12", "close": 6.34, "volume": 657686.0}, {"date": "2026-05-13", "close": 4.915, "volume": 2221808.0}, {"date": "2026-05-14", "close": 5.18, "volume": 1180182.0}, {"date": "2026-05-15", "close": 5.21, "volume": 572843.0}, {"date": "2026-05-18", "close": 5.09, "volume": 462955.0}, {"date": "2026-05-19", "close": 4.83, "volume": 974532.0}, {"date": "2026-05-20", "close": 4.97, "volume": 381281.0}, {"date": "2026-05-21", "close": 4.94, "volume": 298048.0}, {"date": "2026-05-22", "close": 4.94, "volume": 340953.0}, {"date": "2026-05-26", "close": 4.83, "volume": 291433.0}, {"date": "2026-05-27", "close": 4.88, "volume": 391621.0}, {"date": "2026-05-28", "close": 5.1, "volume": 248282.0}, {"date": "2026-05-29", "close": 5.19, "volume": 528602.0}, {"date": "2026-06-01", "close": 5.38, "volume": 409039.0}, {"date": "2026-06-02", "close": 5.28, "volume": 341672.0}, {"date": "2026-06-03", "close": 4.95, "volume": 330782.0}, {"date": "2026-06-04", "close": 5.38, "volume": 476198.0}, {"date": "2026-06-05", "close": 5.11, "volume": 226233.0}, {"date": "2026-06-08", "close": 5.05, "volume": 222869.0}, {"date": "2026-06-09", "close": 5.07, "volume": 306997.0}, {"date": "2026-06-10", "close": 5.08, "volume": 299853.0}, {"date": "2026-06-11", "close": 5.28, "volume": 290023.0}, {"date": "2026-06-12", "close": 5.23, "volume": 152534.0}, {"date": "2026-06-15", "close": 5.32, "volume": 198181.0}, {"date": "2026-06-16", "close": 5.28, "volume": 171823.0}, {"date": "2026-06-17", "close": 5.08, "volume": 367804.0}, {"date": "2026-06-18", "close": 4.98, "volume": 557454.0}, {"date": "2026-06-22", "close": 4.68, "volume": 426192.0}, {"date": "2026-06-23", "close": 4.54, "volume": 694069.0}, {"date": "2026-06-24", "close": 4.74, "volume": 806922.0}, {"date": "2026-06-25", "close": 4.9, "volume": 613210.0}, {"date": "2026-06-26", "close": 5.12, "volume": 1805870.0}, {"date": "2026-06-29", "close": 5.43, "volume": 359243.0}, {"date": "2026-06-30", "close": 5.72, "volume": 506498.0}, {"date": "2026-07-01", "close": 6.08, "volume": 598627.0}, {"date": "2026-07-02", "close": 6.19, "volume": 519646.0}, {"date": "2026-07-06", "close": 6.35, "volume": 254725.0}, {"date": "2026-07-07", "close": 6.29, "volume": 366490.0}, {"date": "2026-07-08", "close": 6.15, "volume": 442193.0}, {"date": "2026-07-09", "close": 6.28, "volume": 463374.0}, {"date": "2026-07-10", "close": 6.41, "volume": 166535.0}, {"date": "2026-07-13", "close": 6.55, "volume": 227034.0}, {"date": "2026-07-14", "close": 6.53, "volume": 258633.0}, {"date": "2026-07-15", "close": 6.65, "volume": 224084.0}, {"date": "2026-07-16", "close": 6.65, "volume": 284944.0}, {"date": "2026-07-17", "close": 6.69, "volume": 272725.0}, {"date": "2026-07-20", "close": 6.51, "volume": 222754.0}, {"date": "2026-07-21", "close": 6.66, "volume": 187608.0}, {"date": "2026-07-22", "close": 6.46, "volume": 224902.0}, {"date": "2026-07-23", "close": 6.21, "volume": 235531.0}, {"date": "2026-07-24", "close": 6.24, "volume": 195010.0}, {"date": "2026-07-27", "close": 6.38, "volume": 106841.0}, {"date": "2026-07-28", "close": 6.34, "volume": 171603.0}, {"date": "2026-07-29", "close": 6.37, "volume": 106059.0}, {"date": "2026-07-30", "close": 6.27, "volume": 329446.0}, {"date": "2026-07-31", "close": 6.05, "volume": 274440.0}, {"date": "2026-08-03", "close": 6.55, "volume": 106960.0}, {"date": "2026-08-04", "close": 6.85, "volume": 176891.0}, {"date": "2026-08-05", "close": 6.93, "volume": 229799.0}, {"date": "2026-08-06", "close": 6.74, "volume": 100371.0}, {"date": "2026-08-07", "close": 7.08, "volume": 184046.0}, {"date": "2026-08-10", "close": 6.86, "volume": 228118.0}, {"date": "2026-08-11", "close": 6.92, "volume": 226719.0}, {"date": "2026-08-12", "close": 7.04, "volume": 326669.0}, {"date": "2026-08-13", "close": 8.78, "volume": 1125268.0}, {"date": "2026-08-14", "close": 8.72, "volume": 386066.0}, {"date": "2026-08-17", "close": 8.48, "volume": 139517.0}, {"date": "2026-08-18", "close": 8.23, "volume": 217019.0}, {"date": "2026-08-19", "close": 8.01, "volume": 208040.0}, {"date": "2026-08-20", "close": 7.96, "volume": 194887.0}, {"date": "2026-08-21", "close": 7.71, "volume": 131494.0}, {"date": "2026-08-24", "close": 7.65, "volume": 150321.0}, {"date": "2026-08-25", "close": 7.86, "volume": 132026.0}, {"date": "2026-08-26", "close": 7.75, "volume": 112877.0}, {"date": "2026-08-27", "close": 7.83, "volume": 333750.0}, {"date": "2026-08-28", "close": 7.95, "volume": 271583.0}, {"date": "2026-08-31", "close": 7.98, "volume": 170854.0}, {"date": "2026-09-01", "close": 7.86, "volume": 115540.0}, {"date": "2026-09-02", "close": 8.04, "volume": 171643.0}, {"date": "2026-09-03", "close": 7.95, "volume": 157805.0}, {"date": "2026-09-04", "close": 7.87, "volume": 82175.0}, {"date": "2026-09-08", "close": 7.6, "volume": 99964.0}, {"date": "2026-09-09", "close": 7.17, "volume": 78514.0}, {"date": "2026-09-10", "close": 7.18, "volume": 108194.0}, {"date": "2026-09-11", "close": 7.29, "volume": 115226.0}, {"date": "2026-09-14", "close": 7.81, "volume": 96450.0}, {"date": "2026-09-15", "close": 7.56, "volume": 74800.0}, {"date": "2026-09-16", "close": 7.53, "volume": 58343.0}, {"date": "2026-09-17", "close": 7.59, "volume": 72251.0}, {"date": "2026-09-18", "close": 7.29, "volume": 233676.0}, {"date": "2026-09-21", "close": 7.56, "volume": 286265.0}, {"date": "2026-09-22", "close": 7.62, "volume": 121194.0}], "refreshing": true}